KissMeData/007680/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,185100,21625760,4110,4110,4110,4110,537
20240704,185000,21625760,4110,4110,4110,4110,0
20240704,184900,21625760,4110,4110,4110,4110,0
20240704,184800,21625760,4110,4110,4110,4110,0
20240704,184700,21625760,4110,4110,4110,4110,0
20240704,184600,21625760,4110,4110,4110,4110,0
20240704,184500,21625760,4110,4110,4110,4110,0
20240704,184400,21625760,4110,4110,4110,4110,0
20240704,184300,21625760,4110,4110,4110,4110,0
20240704,184200,21625760,4110,4110,4110,4110,0
20240704,184100,21625760,4110,4110,4110,4110,0
20240704,184000,21625760,4110,4110,4110,4110,0
20240704,183900,21625760,4110,4110,4110,4110,0
20240704,183800,21625760,4110,4110,4110,4110,0
20240704,183700,21625760,4110,4110,4110,4110,0
20240704,183600,21625760,4110,4110,4110,4110,0
20240704,183500,21625760,4110,4110,4110,4110,0
20240704,183400,21625760,4110,4110,4110,4110,0
20240704,183300,21625760,4110,4110,4110,4110,0
20240704,183200,21625760,4110,4110,4110,4110,0
20240704,183100,21625760,4110,4110,4110,4110,0
20240704,183000,21625760,4110,4110,4110,4110,0
20240704,182900,21625760,4110,4110,4110,4110,0
20240704,182800,21625760,4110,4110,4110,4110,0
20240704,182700,21625760,4110,4110,4110,4110,0
20240704,182600,21625760,4110,4110,4110,4110,0
20240704,182500,21625760,4110,4110,4110,4110,0
20240704,182400,21625760,4110,4110,4110,4110,0
20240704,182300,21625760,4110,4110,4110,4110,0
20240704,182200,21625760,4110,4110,4110,4110,0
20240704,182100,21625760,4110,4110,4110,4110,537
20240704,182000,21625760,4110,4110,4110,4110,0
20240704,181900,21625760,4110,4110,4110,4110,0
20240704,181800,21625760,4110,4110,4110,4110,0
20240704,181700,21625760,4110,4110,4110,4110,0
20240704,181600,21625760,4110,4110,4110,4110,0
20240704,181500,21625760,4110,4110,4110,4110,0
20240704,181400,21625760,4110,4110,4110,4110,0
20240704,181300,21625760,4110,4110,4110,4110,0
20240704,181200,21625760,4110,4110,4110,4110,0
20240704,181100,21625760,4110,4110,4110,4110,0
20240704,181000,21625760,4110,4110,4110,4110,0
20240704,180900,21625760,4110,4110,4110,4110,0
20240704,180800,21625760,4110,4110,4110,4110,0
20240704,180700,21625760,4110,4110,4110,4110,0
20240704,180600,21625760,4110,4110,4110,4110,0
20240704,180500,21625760,4110,4110,4110,4110,0
20240704,180400,21625760,4110,4110,4110,4110,0
20240704,180300,21625760,4110,4110,4110,4110,0
20240704,180200,21625760,4110,4110,4110,4110,0
20240704,180100,21625760,4110,4110,4110,4110,0
20240704,180000,21625760,4110,4110,4110,4110,0
20240704,175900,21625760,4110,4110,4110,4110,0
20240704,175800,21625760,4110,4110,4110,4110,0
20240704,175700,21625760,4110,4110,4110,4110,0
20240704,175600,21625760,4110,4110,4110,4110,0
20240704,175500,21625760,4110,4110,4110,4110,0
20240704,175400,21625760,4110,4110,4110,4110,0
20240704,175300,21625760,4110,4110,4110,4110,0
20240704,175200,21625760,4110,4110,4110,4110,0
20240704,175100,21625760,4110,4110,4110,4110,537
20240704,175000,21625760,4110,4110,4110,4110,0
20240704,174900,21625760,4110,4110,4110,4110,0
20240704,174800,21625760,4110,4110,4110,4110,0
20240704,174700,21625760,4110,4110,4110,4110,0
20240704,174600,21625760,4110,4110,4110,4110,0
20240704,174500,21625760,4110,4110,4110,4110,0
20240704,174400,21625760,4110,4110,4110,4110,0
20240704,174300,21625760,4110,4110,4110,4110,0
20240704,174200,21625760,4110,4110,4110,4110,0
20240704,174100,21625760,4110,4110,4110,4110,0
20240704,174000,21625760,4110,4110,4110,4110,0
20240704,173900,21625760,4110,4110,4110,4110,0
20240704,173800,21625760,4110,4110,4110,4110,0
20240704,173700,21625760,4110,4110,4110,4110,0
20240704,173600,21625760,4110,4110,4110,4110,0
20240704,173500,21625760,4110,4110,4110,4110,0
20240704,173400,21625760,4110,4110,4110,4110,0
20240704,173300,21625760,4110,4110,4110,4110,0
20240704,173200,21625760,4110,4110,4110,4110,0
20240704,173100,21625760,4110,4110,4110,4110,0
20240704,173000,21625760,4110,4110,4110,4110,0
20240704,172900,21625760,4110,4110,4110,4110,0
20240704,172800,21625760,4110,4110,4110,4110,0
20240704,172700,21625760,4110,4110,4110,4110,0
20240704,172600,21625760,4110,4110,4110,4110,0
20240704,172500,21625760,4110,4110,4110,4110,0
20240704,172400,21625760,4110,4110,4110,4110,0
20240704,172300,21625760,4110,4110,4110,4110,0
20240704,172200,21625760,4110,4110,4110,4110,0
20240704,172100,21625760,4110,4110,4110,4110,537
20240704,172000,21625760,4110,4110,4110,4110,0
20240704,171900,21625760,4110,4110,4110,4110,0
20240704,171800,21625760,4110,4110,4110,4110,0
20240704,171700,21625760,4110,4110,4110,4110,0
20240704,171600,21625760,4110,4110,4110,4110,0
20240704,171500,21625760,4110,4110,4110,4110,0
20240704,171400,21625760,4110,4110,4110,4110,0
20240704,171300,21625760,4110,4110,4110,4110,0
20240704,171200,21625760,4110,4110,4110,4110,0
20240704,171100,21625760,4110,4110,4110,4110,0
20240704,171000,21625760,4110,4110,4110,4110,0
20240704,170900,21625760,4110,4110,4110,4110,0
20240704,170800,21625760,4110,4110,4110,4110,0
20240704,170700,21625760,4110,4110,4110,4110,0
20240704,170600,21625760,4110,4110,4110,4110,0
20240704,170500,21625760,4110,4110,4110,4110,0
20240704,170400,21625760,4110,4110,4110,4110,0
20240704,170300,21625760,4110,4110,4110,4110,0
20240704,170200,21625760,4110,4110,4110,4110,0
20240704,170100,21625760,4110,4110,4110,4110,0
20240704,170000,21625760,4110,4110,4110,4110,0
20240704,165900,21625760,4110,4110,4110,4110,0
20240704,165800,21625760,4110,4110,4110,4110,0
20240704,165700,21625760,4110,4110,4110,4110,0
20240704,165600,21625760,4110,4110,4110,4110,0
20240704,165500,21625760,4110,4110,4110,4110,0
20240704,165400,21625760,4110,4110,4110,4110,0
20240704,165300,21625760,4110,4110,4110,4110,0
20240704,165200,21625760,4110,4110,4110,4110,0
20240704,165100,21625760,4110,4110,4110,4110,537
20240704,165000,21625760,4110,4110,4110,4110,0
20240704,164900,21625760,4110,4110,4110,4110,0
20240704,164800,21625760,4110,4110,4110,4110,0
20240704,164700,21625760,4110,4110,4110,4110,0
20240704,164600,21625760,4110,4110,4110,4110,0
20240704,164500,21625760,4110,4110,4110,4110,0
20240704,164400,21625760,4110,4110,4110,4110,0
20240704,164300,21625760,4110,4110,4110,4110,0
20240704,164200,21625760,4110,4110,4110,4110,0
20240704,164100,21625760,4110,4110,4110,4110,0
20240704,164000,21625760,4110,4110,4110,4110,0
20240704,163900,21625760,4110,4110,4110,4110,0
20240704,163800,21625760,4110,4110,4110,4110,0
20240704,163700,21625760,4110,4110,4110,4110,0
20240704,163600,21625760,4110,4110,4110,4110,0
20240704,163500,21625760,4110,4110,4110,4110,0
20240704,163400,21625760,4110,4110,4110,4110,0
20240704,163300,21625760,4110,4110,4110,4110,0
20240704,163200,21625760,4110,4110,4110,4110,0
20240704,163100,21625760,4110,4110,4110,4110,0
20240704,163000,21625760,4110,4110,4110,4110,0
20240704,162900,21625760,4110,4110,4110,4110,0
20240704,162800,21625760,4110,4110,4110,4110,0
20240704,162700,21625760,4110,4110,4110,4110,0
20240704,162600,21625760,4110,4110,4110,4110,0
20240704,162500,21625760,4110,4110,4110,4110,0
20240704,162400,21625760,4110,4110,4110,4110,0
20240704,162300,21625760,4110,4110,4110,4110,0
20240704,162200,21625760,4110,4110,4110,4110,0
20240704,162100,21625760,4110,4110,4110,4110,537
20240704,162000,21625760,4110,4110,4110,4110,0
20240704,161900,21625760,4110,4110,4110,4110,0
20240704,161800,21625760,4110,4110,4110,4110,0
20240704,161700,21625760,4110,4110,4110,4110,0
20240704,161600,21625760,4110,4110,4110,4110,0
20240704,161500,21625760,4110,4110,4110,4110,0
20240704,161400,21625760,4110,4110,4110,4110,0
20240704,161300,21625760,4110,4110,4110,4110,0
20240704,161200,21625760,4110,4110,4110,4110,0
20240704,161100,21625760,4110,4110,4110,4110,0
20240704,161000,21625760,4110,4110,4110,4110,0
20240704,160900,21625760,4110,4110,4110,4110,0
20240704,160800,21625760,4110,4110,4110,4110,0
20240704,160700,21625760,4110,4110,4110,4110,0
20240704,160600,21625760,4110,4110,4110,4110,0
20240704,160500,21625760,4110,4110,4110,4110,0
20240704,160400,21625760,4110,4110,4110,4110,0
20240704,160300,21625760,4110,4110,4110,4110,0
20240704,160200,21625760,4110,4110,4110,4110,0
20240704,160100,21625760,4110,4110,4110,4110,0
20240704,160000,21625760,4110,4110,4110,4110,0
20240704,155900,21625760,4110,4110,4110,4110,0
20240704,155800,21625760,4110,4110,4110,4110,0
20240704,155700,21625760,4110,4110,4110,4110,0
20240704,155600,21625760,4110,4110,4110,4110,0
20240704,155500,21625760,4110,4110,4110,4110,0
20240704,155400,21625760,4110,4110,4110,4110,0
20240704,155300,21625760,4110,4110,4110,4110,0
20240704,155200,21625760,4110,4110,4110,4110,0
20240704,155100,21625760,4110,4110,4110,4110,537
20240704,155000,21625760,4110,4110,4110,4110,0
20240704,154900,21625760,4110,4110,4110,4110,0
20240704,154800,21625760,4110,4110,4110,4110,0
20240704,154700,21625760,4110,4110,4110,4110,0
20240704,154600,21625760,4110,4110,4110,4110,0
20240704,154500,21625760,4110,4110,4110,4110,0
20240704,154400,21625760,4110,4110,4110,4110,0
20240704,154300,21625760,4110,4110,4110,4110,0
20240704,154200,21625760,4110,4110,4110,4110,0
20240704,154100,21625760,4110,4110,4110,4110,0
20240704,154000,21625760,4110,4110,4110,4110,0
20240704,153900,21625760,4110,4110,4110,4110,0
20240704,153800,21625760,4110,4110,4110,4110,0
20240704,153700,21625760,4110,4110,4110,4110,0
20240704,153600,21625760,4110,4110,4110,4110,0
20240704,153500,21625760,4110,4110,4110,4110,0
20240704,153400,21625760,4110,4110,4110,4110,0
20240704,153300,21625760,4110,4110,4110,4110,0
20240704,153200,21625760,4110,4110,4110,4110,0
20240704,153100,21625760,4110,4110,4110,4110,0
20240704,153000,21625760,4110,4110,4110,4110,537
20240704,152900,19418690,4110,4110,4110,4110,0
20240704,152800,19418690,4110,4110,4110,4110,0
20240704,152700,19418690,4110,4110,4110,4110,0
20240704,152600,19418690,4110,4110,4110,4110,0
20240704,152500,19418690,4110,4110,4110,4110,0
20240704,152400,19418690,4110,4110,4110,4110,0
20240704,152300,19418690,4110,4110,4110,4110,0
20240704,152200,19418690,4110,4110,4110,4110,0
20240704,152100,19418690,4110,4110,4110,4110,0
20240704,152000,19418690,4110,4110,4110,4110,0
20240704,151900,19418690,4110,4110,4110,4110,1
20240704,151800,19414580,4105,4125,4125,4105,7
20240704,151700,19385795,4095,4095,4095,4095,0
20240704,151600,19385795,4095,4095,4095,4095,0
20240704,151500,19385795,4095,4095,4095,4095,0
20240704,151400,19385795,4095,4125,4125,4095,1000
20240704,151300,15279025,4125,4135,4135,4125,200
20240704,151200,14454010,4125,4125,4125,4125,0
20240704,151100,14454010,4125,4125,4125,4125,0
20240704,151000,14454010,4125,4125,4125,4125,0
20240704,150900,14454010,4125,4125,4125,4125,0
20240704,150800,14454010,4125,4125,4125,4125,0
20240704,150700,14454010,4125,4125,4125,4125,0
20240704,150600,14454010,4125,4135,4135,4125,63
20240704,150500,14193620,4145,4145,4145,4145,154
20240704,150400,13555290,4145,4145,4145,4145,0
20240704,150300,13555290,4145,4145,4145,4145,0
20240704,150200,13555290,4145,4145,4145,4145,0
20240704,150100,13555290,4145,4145,4145,4145,0
20240704,150000,13555290,4145,4145,4145,4145,0
20240704,145900,13555290,4145,4145,4145,4145,0
20240704,145800,13555290,4145,4145,4145,4145,0
20240704,145700,13555290,4145,4145,4145,4145,0
20240704,145600,13555290,4145,4145,4145,4145,0
20240704,145500,13555290,4145,4145,4145,4145,0
20240704,145400,13555290,4145,4145,4145,4145,0
20240704,145300,13555290,4145,4145,4145,4145,0
20240704,145200,13555290,4145,4145,4145,4145,0
20240704,145100,13555290,4145,4145,4145,4145,0
20240704,145000,13555290,4145,4145,4145,4145,0
20240704,144900,13555290,4145,4145,4145,4145,0
20240704,144800,13555290,4145,4145,4145,4145,0
20240704,144700,13555290,4145,4145,4145,4145,55
20240704,144600,13327315,4145,4145,4145,4145,0
20240704,144500,13327315,4145,4145,4145,4145,0
20240704,144400,13327315,4145,4145,4145,4145,9
20240704,144300,13290010,4145,4145,4145,4145,0
20240704,144200,13290010,4145,4145,4145,4145,0
20240704,144100,13290010,4145,4160,4160,4145,165
20240704,144000,12603760,4145,4145,4145,4145,0
20240704,143900,12603760,4145,4150,4150,4145,18
20240704,143800,12529065,4150,4150,4150,4150,0
20240704,143700,12529065,4150,4160,4160,4150,69
20240704,143600,12242095,4160,4160,4160,4160,101
20240704,143500,11821935,4165,4165,4165,4165,0
20240704,143400,11821935,4165,4165,4165,4165,0
20240704,143300,11821935,4165,4165,4165,4165,0
20240704,143200,11821935,4165,4165,4165,4165,0
20240704,143100,11821935,4165,4165,4165,4165,0
20240704,143000,11821935,4165,4165,4165,4165,0
20240704,142900,11821935,4165,4165,4165,4165,24
20240704,142800,11721975,4165,4165,4165,4165,0
20240704,142700,11721975,4165,4165,4165,4165,0
20240704,142600,11721975,4165,4165,4165,4165,0
20240704,142500,11721975,4165,4165,4165,4165,10
20240704,142400,11680325,4165,4165,4165,4165,125
20240704,142300,11159700,4165,4165,4165,4165,0
20240704,142200,11159700,4165,4165,4165,4165,0
20240704,142100,11159700,4165,4165,4165,4165,0
20240704,142000,11159700,4165,4165,4165,4165,44
20240704,141900,10976440,4165,4165,4165,4165,0
20240704,141800,10976440,4165,4165,4165,4165,0
20240704,141700,10976440,4165,4165,4165,4165,0
20240704,141600,10976440,4165,4165,4165,4165,22
20240704,141500,10884810,4170,4170,4170,4170,0
20240704,141400,10884810,4170,4170,4170,4170,200
20240704,141300,10050810,4170,4170,4170,4170,0
20240704,141200,10050810,4170,4170,4170,4170,0
20240704,141100,10050810,4170,4170,4170,4170,0
20240704,141000,10050810,4170,4170,4170,4170,0
20240704,140900,10050810,4170,4170,4170,4170,0
20240704,140800,10050810,4170,4170,4170,4170,0
20240704,140700,10050810,4170,4170,4170,4170,0
20240704,140600,10050810,4170,4170,4170,4170,0
20240704,140500,10050810,4170,4170,4170,4170,0
20240704,140400,10050810,4170,4170,4170,4170,0
20240704,140300,10050810,4170,4170,4170,4170,0
20240704,140200,10050810,4170,4170,4170,4170,0
20240704,140100,10050810,4170,4170,4170,4170,0
20240704,140000,10050810,4170,4170,4170,4170,266
20240704,135900,8941590,4170,4170,4170,4170,0
20240704,135800,8941590,4170,4170,4170,4170,0
20240704,135700,8941590,4170,4170,4170,4170,419
20240704,135600,7194360,4170,4170,4170,4170,0
20240704,135500,7194360,4170,4170,4170,4170,0
20240704,135400,7194360,4170,4170,4170,4170,0
20240704,135300,7194360,4170,4170,4170,4170,8
20240704,135200,7161000,4165,4165,4165,4165,0
20240704,135100,7161000,4165,4165,4165,4165,0
20240704,135000,7161000,4165,4165,4165,4165,0
20240704,134900,7161000,4165,4165,4165,4165,0
20240704,134800,7161000,4165,4165,4165,4165,0
20240704,134700,7161000,4165,4165,4165,4165,0
20240704,134600,7161000,4165,4165,4165,4165,0
20240704,134500,7161000,4165,4165,4165,4165,0
20240704,134400,7161000,4165,4165,4165,4165,1
20240704,134300,7156835,4170,4170,4170,4170,0
20240704,134200,7156835,4170,4170,4170,4170,0
20240704,134100,7156835,4170,4170,4170,4170,0
20240704,134000,7156835,4170,4170,4170,4170,0
20240704,133900,7156835,4170,4170,4170,4170,0
20240704,133800,7156835,4170,4170,4170,4170,0
20240704,133700,7156835,4170,4170,4170,4170,0
20240704,133600,7156835,4170,4170,4170,4170,0
20240704,133500,7156835,4170,4170,4170,4170,0
20240704,133400,7156835,4170,4170,4170,4170,0
20240704,133300,7156835,4170,4170,4170,4170,0
20240704,133200,7156835,4170,4170,4170,4170,0
20240704,133100,7156835,4170,4170,4170,4170,1
20240704,133000,7152665,4170,4170,4170,4170,0
20240704,132900,7152665,4170,4170,4170,4170,0
20240704,132800,7152665,4170,4170,4170,4170,0
20240704,132700,7152665,4170,4170,4170,4170,0
20240704,132600,7152665,4170,4170,4170,4170,0
20240704,132500,7152665,4170,4170,4170,4170,0
20240704,132400,7152665,4170,4170,4170,4170,12
20240704,132300,7102625,4165,4165,4165,4165,0
20240704,132200,7102625,4165,4165,4165,4165,0
20240704,132100,7102625,4165,4165,4165,4165,0
20240704,132000,7102625,4165,4165,4165,4165,45
20240704,131900,6915200,4165,4165,4165,4165,0
20240704,131800,6915200,4165,4165,4165,4165,0
20240704,131700,6915200,4165,4165,4165,4165,0
20240704,131600,6915200,4165,4165,4165,4165,0
20240704,131500,6915200,4165,4165,4165,4165,0
20240704,131400,6915200,4165,4165,4165,4165,0
20240704,131300,6915200,4165,4165,4165,4165,0
20240704,131200,6915200,4165,4165,4165,4165,0
20240704,131100,6915200,4165,4165,4165,4165,0
20240704,131000,6915200,4165,4165,4165,4165,0
20240704,130900,6915200,4165,4165,4165,4165,0
20240704,130800,6915200,4165,4165,4165,4165,0
20240704,130700,6915200,4165,4165,4165,4165,1
20240704,130600,6911035,4170,4170,4170,4170,0
20240704,130500,6911035,4170,4170,4170,4170,0
20240704,130400,6911035,4170,4170,4170,4170,0
20240704,130300,6911035,4170,4170,4170,4170,0
20240704,130200,6911035,4170,4170,4170,4170,0
20240704,130100,6911035,4170,4170,4170,4170,5
20240704,130000,6890185,4170,4170,4170,4170,0
20240704,125900,6890185,4170,4170,4170,4170,0
20240704,125800,6890185,4170,4170,4170,4170,0
20240704,125700,6890185,4170,4170,4170,4170,0
20240704,125600,6890185,4170,4170,4170,4170,0
20240704,125500,6890185,4170,4170,4170,4170,10
20240704,125400,6848485,4170,4170,4170,4170,30
20240704,125300,6723385,4170,4170,4170,4170,0
20240704,125200,6723385,4170,4170,4170,4170,0
20240704,125100,6723385,4170,4170,4170,4170,0
20240704,125000,6723385,4170,4170,4170,4170,0
20240704,124900,6723385,4170,4170,4170,4170,0
20240704,124800,6723385,4170,4170,4170,4170,0
20240704,124700,6723385,4170,4170,4170,4170,0
20240704,124600,6723385,4170,4170,4170,4170,75
20240704,124500,6410635,4170,4170,4170,4170,0
20240704,124400,6410635,4170,4170,4170,4170,0
20240704,124300,6410635,4170,4170,4170,4170,0
20240704,124200,6410635,4170,4170,4170,4170,0
20240704,124100,6410635,4170,4170,4170,4170,1
20240704,124000,6406465,4170,4170,4170,4170,0
20240704,123900,6406465,4170,4170,4170,4170,0
20240704,123800,6406465,4170,4170,4170,4170,1
20240704,123700,6402295,4170,4170,4170,4170,0
20240704,123600,6402295,4170,4170,4170,4170,0
20240704,123500,6402295,4170,4170,4170,4170,1
20240704,123400,6398125,4175,4170,4175,4170,122
20240704,123300,5888780,4170,4170,4170,4170,0
20240704,123200,5888780,4170,4170,4170,4170,0
20240704,123100,5888780,4170,4170,4170,4170,0
20240704,123000,5888780,4170,4170,4170,4170,0
20240704,122900,5888780,4170,4170,4170,4170,0
20240704,122800,5888780,4170,4170,4170,4170,0
20240704,122700,5888780,4170,4170,4170,4170,0
20240704,122600,5888780,4170,4170,4170,4170,0
20240704,122500,5888780,4170,4170,4170,4170,0
20240704,122400,5888780,4170,4170,4170,4170,0
20240704,122300,5888780,4170,4170,4170,4170,25
20240704,122200,5784530,4170,4170,4170,4170,0
20240704,122100,5784530,4170,4170,4170,4170,0
20240704,122000,5784530,4170,4170,4170,4170,0
20240704,121900,5784530,4170,4170,4170,4170,0
20240704,121800,5784530,4170,4175,4175,4170,179
20240704,121700,5037705,4180,4180,4180,4180,41
20240704,121600,4866325,4185,4185,4185,4185,0
20240704,121500,4866325,4185,4185,4185,4185,0
20240704,121400,4866325,4185,4185,4185,4185,0
20240704,121300,4866325,4185,4185,4185,4185,0
20240704,121200,4866325,4185,4185,4185,4185,0
20240704,121100,4866325,4185,4185,4185,4185,0
20240704,121000,4866325,4185,4185,4185,4185,0
20240704,120900,4866325,4185,4185,4185,4185,0
20240704,120800,4866325,4185,4185,4185,4185,0
20240704,120700,4866325,4185,4185,4185,4185,0
20240704,120600,4866325,4185,4185,4185,4185,0
20240704,120500,4866325,4185,4185,4185,4185,0
20240704,120400,4866325,4185,4185,4185,4185,0
20240704,120300,4866325,4185,4185,4185,4185,0
20240704,120200,4866325,4185,4185,4185,4185,0
20240704,120100,4866325,4185,4185,4185,4185,2
20240704,120000,4857955,4190,4190,4190,4190,0
20240704,115900,4857955,4190,4190,4190,4190,0
20240704,115800,4857955,4190,4190,4190,4190,0
20240704,115700,4857955,4190,4190,4190,4190,0
20240704,115600,4857955,4190,4190,4190,4190,0
20240704,115500,4857955,4190,4190,4190,4190,0
20240704,115400,4857955,4190,4190,4190,4190,0
20240704,115300,4857955,4190,4190,4190,4190,0
20240704,115200,4857955,4190,4190,4190,4190,0
20240704,115100,4857955,4190,4190,4190,4190,0
20240704,115000,4857955,4190,4190,4190,4190,0
20240704,114900,4857955,4190,4190,4190,4190,0
20240704,114800,4857955,4190,4190,4190,4190,0
20240704,114700,4857955,4190,4190,4190,4190,0
20240704,114600,4857955,4190,4190,4190,4190,0
20240704,114500,4857955,4190,4190,4190,4190,0
20240704,114400,4857955,4190,4190,4190,4190,0
20240704,114300,4857955,4190,4190,4190,4190,0
20240704,114200,4857955,4190,4190,4190,4190,0
20240704,114100,4857955,4190,4190,4190,4190,0
20240704,114000,4857955,4190,4190,4190,4190,0
20240704,113900,4857955,4190,4190,4190,4190,0
20240704,113800,4857955,4190,4190,4190,4190,0
20240704,113700,4857955,4190,4190,4190,4190,0
20240704,113600,4857955,4190,4190,4190,4190,0
20240704,113500,4857955,4190,4190,4190,4190,0
20240704,113400,4857955,4190,4190,4190,4190,0
20240704,113300,4857955,4190,4190,4190,4190,0
20240704,113200,4857955,4190,4190,4190,4190,0
20240704,113100,4857955,4190,4190,4190,4190,0
20240704,113000,4857955,4190,4190,4190,4190,0
20240704,112900,4857955,4190,4190,4190,4190,20
20240704,112800,4774155,4190,4190,4190,4190,19
20240704,112700,4694545,4190,4190,4190,4190,16
20240704,112600,4627505,4195,4195,4195,4195,0
20240704,112500,4627505,4195,4195,4195,4195,0
20240704,112400,4627505,4195,4195,4195,4195,110
20240704,112300,4166055,4195,4195,4195,4195,0
20240704,112200,4166055,4195,4195,4195,4195,0
20240704,112100,4166055,4195,4195,4195,4195,0
20240704,112000,4166055,4195,4195,4195,4195,0
20240704,111900,4166055,4195,4195,4195,4195,0
20240704,111800,4166055,4195,4195,4195,4195,0
20240704,111700,4166055,4195,4190,4195,4190,21
20240704,111600,4078060,4180,4180,4180,4180,100
20240704,111500,3660060,4175,4175,4175,4175,42
20240704,111400,3484710,4175,4175,4175,4175,60
20240704,111300,3234210,4175,4175,4175,4175,0
20240704,111200,3234210,4175,4175,4175,4175,0
20240704,111100,3234210,4175,4175,4175,4175,0
20240704,111000,3234210,4175,4175,4175,4175,1
20240704,110900,3230035,4165,4165,4165,4165,0
20240704,110800,3230035,4165,4165,4165,4165,0
20240704,110700,3230035,4165,4165,4165,4165,0
20240704,110600,3230035,4165,4180,4180,4165,13
20240704,110500,3175710,4180,4180,4180,4180,1
20240704,110400,3171530,4165,4165,4165,4165,0
20240704,110300,3171530,4165,4165,4165,4165,0
20240704,110200,3171530,4165,4165,4165,4165,0
20240704,110100,3171530,4165,4165,4165,4165,0
20240704,110000,3171530,4165,4165,4165,4165,0
20240704,105900,3171530,4165,4165,4165,4165,0
20240704,105800,3171530,4165,4165,4165,4165,1
20240704,105700,3167365,4180,4180,4180,4180,0
20240704,105600,3167365,4180,4180,4180,4180,0
20240704,105500,3167365,4180,4180,4180,4180,0
20240704,105400,3167365,4180,4180,4180,4180,0
20240704,105300,3167365,4180,4180,4180,4180,0
20240704,105200,3167365,4180,4180,4180,4180,0
20240704,105100,3167365,4180,4180,4180,4180,1
20240704,105000,3163185,4165,4165,4165,4165,0
20240704,104900,3163185,4165,4165,4165,4165,0
20240704,104800,3163185,4165,4165,4165,4165,0
20240704,104700,3163185,4165,4165,4165,4165,0
20240704,104600,3163185,4165,4165,4165,4165,0
20240704,104500,3163185,4165,4165,4165,4165,0
20240704,104400,3163185,4165,4165,4165,4165,0
20240704,104300,3163185,4165,4165,4165,4165,0
20240704,104200,3163185,4165,4165,4165,4165,1
20240704,104100,3159020,4185,4185,4185,4185,0
20240704,104000,3159020,4185,4185,4185,4185,1
20240704,103900,3154835,4165,4165,4165,4165,0
20240704,103800,3154835,4165,4165,4165,4165,1
20240704,103700,3150670,4195,4195,4195,4195,0
20240704,103600,3150670,4195,4195,4195,4195,0
20240704,103500,3150670,4195,4195,4195,4195,0
20240704,103400,3150670,4195,4195,4195,4195,0
20240704,103300,3150670,4195,4195,4195,4195,0
20240704,103200,3150670,4195,4195,4195,4195,0
20240704,103100,3150670,4195,4195,4195,4195,0
20240704,103000,3150670,4195,4195,4195,4195,4
20240704,102900,3133890,4195,4195,4195,4195,6
20240704,102800,3108720,4195,4195,4195,4195,0
20240704,102700,3108720,4195,4195,4195,4195,0
20240704,102600,3108720,4195,4195,4195,4195,0
20240704,102500,3108720,4195,4195,4195,4195,0
20240704,102400,3108720,4195,4195,4195,4195,1
20240704,102300,3104525,4165,4165,4165,4165,0
20240704,102200,3104525,4165,4165,4165,4165,200
20240704,102100,2271525,4165,4165,4165,4165,4
20240704,102000,2254865,4195,4195,4195,4195,0
20240704,101900,2254865,4195,4195,4195,4195,1
20240704,101800,2250670,4165,4165,4165,4165,0
20240704,101700,2250670,4165,4165,4165,4165,0
20240704,101600,2250670,4165,4165,4165,4165,0
20240704,101500,2250670,4165,4165,4165,4165,0
20240704,101400,2250670,4165,4165,4165,4165,0
20240704,101300,2250670,4165,4165,4165,4165,0
20240704,101200,2250670,4165,4165,4165,4165,0
20240704,101100,2250670,4165,4165,4165,4165,0
20240704,101000,2250670,4165,4165,4165,4165,0
20240704,100900,2250670,4165,4165,4165,4165,0
20240704,100800,2250670,4165,4165,4165,4165,0
20240704,100700,2250670,4165,4165,4165,4165,0
20240704,100600,2250670,4165,4165,4165,4165,0
20240704,100500,2250670,4165,4165,4165,4165,0
20240704,100400,2250670,4165,4165,4165,4165,0
20240704,100300,2250670,4165,4165,4165,4165,0
20240704,100200,2250670,4165,4165,4165,4165,0
20240704,100100,2250670,4165,4165,4165,4165,0
20240704,100000,2250670,4165,4165,4165,4165,0
20240704,095900,2250670,4165,4165,4165,4165,0
20240704,095800,2250670,4165,4165,4165,4165,1
20240704,095700,2246505,4165,4165,4165,4165,1
20240704,095600,2242340,4205,4205,4205,4205,0
20240704,095500,2242340,4205,4205,4205,4205,0
20240704,095400,2242340,4205,4205,4205,4205,1
20240704,095300,2238135,4160,4200,4200,4160,19
20240704,095200,2158410,4215,4215,4215,4215,0
20240704,095100,2158410,4215,4215,4215,4215,0
20240704,095000,2158410,4215,4215,4215,4215,0
20240704,094900,2158410,4215,4215,4215,4215,0
20240704,094800,2158410,4215,4215,4215,4215,0
20240704,094700,2158410,4215,4215,4215,4215,0
20240704,094600,2158410,4215,4215,4215,4215,0
20240704,094500,2158410,4215,4215,4215,4215,0
20240704,094400,2158410,4215,4215,4215,4215,0
20240704,094300,2158410,4215,4215,4215,4215,0
20240704,094200,2158410,4215,4215,4215,4215,0
20240704,094100,2158410,4215,4215,4215,4215,0
20240704,094000,2158410,4215,4215,4215,4215,0
20240704,093900,2158410,4215,4215,4215,4215,0
20240704,093800,2158410,4215,4215,4215,4215,0
20240704,093700,2158410,4215,4215,4215,4215,0
20240704,093600,2158410,4215,4200,4215,4200,19
20240704,093500,2078550,4215,4215,4215,4215,0
20240704,093400,2078550,4215,4215,4215,4215,0
20240704,093300,2078550,4215,4215,4215,4215,0
20240704,093200,2078550,4215,4215,4215,4215,0
20240704,093100,2078550,4215,4215,4215,4215,0
20240704,093000,2078550,4215,4215,4215,4215,0
20240704,092900,2078550,4215,4215,4215,4215,0
20240704,092800,2078550,4215,4215,4215,4215,0
20240704,092700,2078550,4215,4215,4215,4215,0
20240704,092600,2078550,4215,4215,4215,4215,0
20240704,092500,2078550,4215,4215,4215,4215,0
20240704,092400,2078550,4215,4215,4215,4215,0
20240704,092300,2078550,4215,4215,4215,4215,20
20240704,092200,1994250,4215,4215,4215,4215,0
20240704,092100,1994250,4215,4215,4215,4215,0
20240704,092000,1994250,4215,4215,4215,4215,0
20240704,091900,1994250,4215,4215,4215,4215,0
20240704,091800,1994250,4215,4215,4215,4215,0
20240704,091700,1994250,4215,4215,4215,4215,1
20240704,091600,1990035,4200,4200,4200,4200,0
20240704,091500,1990035,4200,4200,4200,4200,0
20240704,091400,1990035,4200,4180,4200,4180,269
20240704,091300,861080,4180,4180,4180,4180,0
20240704,091200,861080,4180,4180,4180,4180,0
20240704,091100,861080,4180,4180,4180,4180,190
20240704,091000,66880,4180,4180,4180,4180,0
20240704,090900,66880,4180,4180,4180,4180,0
20240704,090800,66880,4180,4180,4180,4180,0
20240704,090700,66880,4180,4180,4180,4180,2
20240704,090600,58520,4180,4180,4180,4180,0
20240704,090500,58520,4180,4180,4180,4180,0
20240704,090400,58520,4180,4180,4180,4180,2
20240704,090300,50160,4180,4180,4180,4180,0
20240704,090200,50160,4180,4180,4180,4180,0
20240704,090100,50160,4180,4180,4180,4180,0
20240704,090000,50160,4180,4180,4180,4180,12