KissMeData/007680/min/candle-20240708.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,185100,32893955,4015,4015,4015,4015,350
20240708,185000,32893955,4015,4015,4015,4015,0
20240708,184900,32893955,4015,4015,4015,4015,0
20240708,184800,32893955,4015,4015,4015,4015,0
20240708,184700,32893955,4015,4015,4015,4015,0
20240708,184600,32893955,4015,4015,4015,4015,0
20240708,184500,32893955,4015,4015,4015,4015,0
20240708,184400,32893955,4015,4015,4015,4015,0
20240708,184300,32893955,4015,4015,4015,4015,0
20240708,184200,32893955,4015,4015,4015,4015,0
20240708,184100,32893955,4015,4015,4015,4015,0
20240708,184000,32893955,4015,4015,4015,4015,0
20240708,183900,32893955,4015,4015,4015,4015,0
20240708,183800,32893955,4015,4015,4015,4015,0
20240708,183700,32893955,4015,4015,4015,4015,0
20240708,183600,32893955,4015,4015,4015,4015,0
20240708,183500,32893955,4015,4015,4015,4015,0
20240708,183400,32893955,4015,4015,4015,4015,0
20240708,183300,32893955,4015,4015,4015,4015,0
20240708,183200,32893955,4015,4015,4015,4015,0
20240708,183100,32893955,4015,4015,4015,4015,0
20240708,183000,32893955,4015,4015,4015,4015,0
20240708,182900,32893955,4015,4015,4015,4015,0
20240708,182800,32893955,4015,4015,4015,4015,0
20240708,182700,32893955,4015,4015,4015,4015,0
20240708,182600,32893955,4015,4015,4015,4015,0
20240708,182500,32893955,4015,4015,4015,4015,0
20240708,182400,32893955,4015,4015,4015,4015,0
20240708,182300,32893955,4015,4015,4015,4015,0
20240708,182200,32893955,4015,4015,4015,4015,0
20240708,182100,32893955,4015,4015,4015,4015,350
20240708,182000,32893955,4015,4015,4015,4015,0
20240708,181900,32893955,4015,4015,4015,4015,0
20240708,181800,32893955,4015,4015,4015,4015,0
20240708,181700,32893955,4015,4015,4015,4015,0
20240708,181600,32893955,4015,4015,4015,4015,0
20240708,181500,32893955,4015,4015,4015,4015,0
20240708,181400,32893955,4015,4015,4015,4015,0
20240708,181300,32893955,4015,4015,4015,4015,0
20240708,181200,32893955,4015,4015,4015,4015,0
20240708,181100,32893955,4015,4015,4015,4015,0
20240708,181000,32893955,4015,4015,4015,4015,0
20240708,180900,32893955,4015,4015,4015,4015,0
20240708,180800,32893955,4015,4015,4015,4015,0
20240708,180700,32893955,4015,4015,4015,4015,0
20240708,180600,32893955,4015,4015,4015,4015,0
20240708,180500,32893955,4015,4015,4015,4015,0
20240708,180400,32893955,4015,4015,4015,4015,0
20240708,180300,32893955,4015,4015,4015,4015,0
20240708,180200,32893955,4015,4015,4015,4015,0
20240708,180100,32893955,4015,4015,4015,4015,0
20240708,180000,32893955,4015,4015,4015,4015,0
20240708,175900,32893955,4015,4015,4015,4015,0
20240708,175800,32893955,4015,4015,4015,4015,0
20240708,175700,32893955,4015,4015,4015,4015,0
20240708,175600,32893955,4015,4015,4015,4015,0
20240708,175500,32893955,4015,4015,4015,4015,0
20240708,175400,32893955,4015,4015,4015,4015,0
20240708,175300,32893955,4015,4015,4015,4015,0
20240708,175200,32893955,4015,4015,4015,4015,0
20240708,175100,32893955,4015,4015,4015,4015,350
20240708,175000,32893955,4015,4015,4015,4015,0
20240708,174900,32893955,4015,4015,4015,4015,0
20240708,174800,32893955,4015,4015,4015,4015,0
20240708,174700,32893955,4015,4015,4015,4015,0
20240708,174600,32893955,4015,4015,4015,4015,0
20240708,174500,32893955,4015,4015,4015,4015,0
20240708,174400,32893955,4015,4015,4015,4015,0
20240708,174300,32893955,4015,4015,4015,4015,0
20240708,174200,32893955,4015,4015,4015,4015,0
20240708,174100,32893955,4015,4015,4015,4015,0
20240708,174000,32893955,4015,4015,4015,4015,0
20240708,173900,32893955,4015,4015,4015,4015,0
20240708,173800,32893955,4015,4015,4015,4015,0
20240708,173700,32893955,4015,4015,4015,4015,0
20240708,173600,32893955,4015,4015,4015,4015,0
20240708,173500,32893955,4015,4015,4015,4015,0
20240708,173400,32893955,4015,4015,4015,4015,0
20240708,173300,32893955,4015,4015,4015,4015,0
20240708,173200,32893955,4015,4015,4015,4015,0
20240708,173100,32893955,4015,4015,4015,4015,0
20240708,173000,32893955,4015,4015,4015,4015,0
20240708,172900,32893955,4015,4015,4015,4015,0
20240708,172800,32893955,4015,4015,4015,4015,0
20240708,172700,32893955,4015,4015,4015,4015,0
20240708,172600,32893955,4015,4015,4015,4015,0
20240708,172500,32893955,4015,4015,4015,4015,0
20240708,172400,32893955,4015,4015,4015,4015,0
20240708,172300,32893955,4015,4015,4015,4015,0
20240708,172200,32893955,4015,4015,4015,4015,0
20240708,172100,32893955,4015,4015,4015,4015,350
20240708,172000,32893955,4015,4015,4015,4015,0
20240708,171900,32893955,4015,4015,4015,4015,0
20240708,171800,32893955,4015,4015,4015,4015,0
20240708,171700,32893955,4015,4015,4015,4015,0
20240708,171600,32893955,4015,4015,4015,4015,0
20240708,171500,32893955,4015,4015,4015,4015,0
20240708,171400,32893955,4015,4015,4015,4015,0
20240708,171300,32893955,4015,4015,4015,4015,0
20240708,171200,32893955,4015,4015,4015,4015,0
20240708,171100,32893955,4015,4015,4015,4015,0
20240708,171000,32893955,4015,4015,4015,4015,0
20240708,170900,32893955,4015,4015,4015,4015,0
20240708,170800,32893955,4015,4015,4015,4015,0
20240708,170700,32893955,4015,4015,4015,4015,0
20240708,170600,32893955,4015,4015,4015,4015,0
20240708,170500,32893955,4015,4015,4015,4015,0
20240708,170400,32893955,4015,4015,4015,4015,0
20240708,170300,32893955,4015,4015,4015,4015,0
20240708,170200,32893955,4015,4015,4015,4015,0
20240708,170100,32893955,4015,4015,4015,4015,0
20240708,170000,32893955,4015,4015,4015,4015,0
20240708,165900,32893955,4015,4015,4015,4015,0
20240708,165800,32893955,4015,4015,4015,4015,0
20240708,165700,32893955,4015,4015,4015,4015,0
20240708,165600,32893955,4015,4015,4015,4015,0
20240708,165500,32893955,4015,4015,4015,4015,0
20240708,165400,32893955,4015,4015,4015,4015,0
20240708,165300,32893955,4015,4015,4015,4015,0
20240708,165200,32893955,4015,4015,4015,4015,0
20240708,165100,32893955,4015,4015,4015,4015,350
20240708,165000,32893955,4015,4015,4015,4015,0
20240708,164900,32893955,4015,4015,4015,4015,0
20240708,164800,32893955,4015,4015,4015,4015,0
20240708,164700,32893955,4015,4015,4015,4015,0
20240708,164600,32893955,4015,4015,4015,4015,0
20240708,164500,32893955,4015,4015,4015,4015,0
20240708,164400,32893955,4015,4015,4015,4015,0
20240708,164300,32893955,4015,4015,4015,4015,0
20240708,164200,32893955,4015,4015,4015,4015,0
20240708,164100,32893955,4015,4015,4015,4015,0
20240708,164000,32893955,4015,4015,4015,4015,0
20240708,163900,32893955,4015,4015,4015,4015,0
20240708,163800,32893955,4015,4015,4015,4015,0
20240708,163700,32893955,4015,4015,4015,4015,0
20240708,163600,32893955,4015,4015,4015,4015,0
20240708,163500,32893955,4015,4015,4015,4015,0
20240708,163400,32893955,4015,4015,4015,4015,0
20240708,163300,32893955,4015,4015,4015,4015,0
20240708,163200,32893955,4015,4015,4015,4015,0
20240708,163100,32893955,4015,4015,4015,4015,0
20240708,163000,32893955,4015,4015,4015,4015,0
20240708,162900,32893955,4015,4015,4015,4015,0
20240708,162800,32893955,4015,4015,4015,4015,0
20240708,162700,32893955,4015,4015,4015,4015,0
20240708,162600,32893955,4015,4015,4015,4015,0
20240708,162500,32893955,4015,4015,4015,4015,0
20240708,162400,32893955,4015,4015,4015,4015,0
20240708,162300,32893955,4015,4015,4015,4015,0
20240708,162200,32893955,4015,4015,4015,4015,0
20240708,162100,32893955,4015,4015,4015,4015,350
20240708,162000,32893955,4015,4015,4015,4015,0
20240708,161900,32893955,4015,4015,4015,4015,0
20240708,161800,32893955,4015,4015,4015,4015,0
20240708,161700,32893955,4015,4015,4015,4015,0
20240708,161600,32893955,4015,4015,4015,4015,0
20240708,161500,32893955,4015,4015,4015,4015,0
20240708,161400,32893955,4015,4015,4015,4015,0
20240708,161300,32893955,4015,4015,4015,4015,0
20240708,161200,32893955,4015,4015,4015,4015,0
20240708,161100,32893955,4015,4015,4015,4015,0
20240708,161000,32893955,4015,4015,4015,4015,0
20240708,160900,32893955,4015,4015,4015,4015,0
20240708,160800,32893955,4015,4015,4015,4015,0
20240708,160700,32893955,4015,4015,4015,4015,0
20240708,160600,32893955,4015,4015,4015,4015,0
20240708,160500,32893955,4015,4015,4015,4015,0
20240708,160400,32893955,4015,4015,4015,4015,0
20240708,160300,32893955,4015,4015,4015,4015,0
20240708,160200,32893955,4015,4015,4015,4015,0
20240708,160100,32893955,4015,4015,4015,4015,0
20240708,160000,32893955,4015,4015,4015,4015,0
20240708,155900,32893955,4015,4015,4015,4015,0
20240708,155800,32893955,4015,4015,4015,4015,0
20240708,155700,32893955,4015,4015,4015,4015,0
20240708,155600,32893955,4015,4015,4015,4015,0
20240708,155500,32893955,4015,4015,4015,4015,0
20240708,155400,32893955,4015,4015,4015,4015,0
20240708,155300,32893955,4015,4015,4015,4015,0
20240708,155200,32893955,4015,4015,4015,4015,0
20240708,155100,32893955,4015,4015,4015,4015,350
20240708,155000,32893955,4015,4015,4015,4015,0
20240708,154900,32893955,4015,4015,4015,4015,0
20240708,154800,32893955,4015,4015,4015,4015,0
20240708,154700,32893955,4015,4015,4015,4015,0
20240708,154600,32893955,4015,4015,4015,4015,0
20240708,154500,32893955,4015,4015,4015,4015,0
20240708,154400,32893955,4015,4015,4015,4015,0
20240708,154300,32893955,4015,4015,4015,4015,0
20240708,154200,32893955,4015,4015,4015,4015,0
20240708,154100,32893955,4015,4015,4015,4015,0
20240708,154000,32893955,4015,4015,4015,4015,0
20240708,153900,32893955,4015,4015,4015,4015,0
20240708,153800,32893955,4015,4015,4015,4015,0
20240708,153700,32893955,4015,4015,4015,4015,0
20240708,153600,32893955,4015,4015,4015,4015,0
20240708,153500,32893955,4015,4015,4015,4015,0
20240708,153400,32893955,4015,4015,4015,4015,0
20240708,153300,32893955,4015,4015,4015,4015,0
20240708,153200,32893955,4015,4015,4015,4015,0
20240708,153100,32893955,4015,4015,4015,4015,0
20240708,153000,32893955,4015,4015,4015,4015,350
20240708,152900,31488705,4020,4020,4020,4020,0
20240708,152800,31488705,4020,4020,4020,4020,0
20240708,152700,31488705,4020,4020,4020,4020,0
20240708,152600,31488705,4020,4020,4020,4020,0
20240708,152500,31488705,4020,4020,4020,4020,0
20240708,152400,31488705,4020,4020,4020,4020,0
20240708,152300,31488705,4020,4020,4020,4020,0
20240708,152200,31488705,4020,4020,4020,4020,0
20240708,152100,31488705,4020,4020,4020,4020,0
20240708,152000,31488705,4020,4020,4020,4020,0
20240708,151900,31488705,4020,4020,4020,4020,111
20240708,151800,31042485,4045,4045,4045,4045,0
20240708,151700,31042485,4045,4045,4045,4045,0
20240708,151600,31042485,4045,4045,4045,4045,0
20240708,151500,31042485,4045,4045,4045,4045,0
20240708,151400,31042485,4045,4045,4045,4045,0
20240708,151300,31042485,4045,4045,4045,4045,31
20240708,151200,30917090,4045,4045,4045,4045,0
20240708,151100,30917090,4045,4045,4045,4045,0
20240708,151000,30917090,4045,4045,4045,4045,0
20240708,150900,30917090,4045,4045,4045,4045,0
20240708,150800,30917090,4045,4045,4045,4045,0
20240708,150700,30917090,4045,4045,4045,4045,0
20240708,150600,30917090,4045,4045,4045,4045,1
20240708,150500,30913045,4045,4045,4045,4045,0
20240708,150400,30913045,4045,4045,4045,4045,0
20240708,150300,30913045,4045,4045,4045,4045,0
20240708,150200,30913045,4045,4045,4045,4045,0
20240708,150100,30913045,4045,4045,4045,4045,0
20240708,150000,30913045,4045,4045,4045,4045,0
20240708,145900,30913045,4045,4045,4045,4045,0
20240708,145800,30913045,4045,4045,4045,4045,0
20240708,145700,30913045,4045,4045,4045,4045,0
20240708,145600,30913045,4045,4045,4045,4045,27
20240708,145500,30803830,4020,4020,4020,4020,0
20240708,145400,30803830,4020,4020,4020,4020,0
20240708,145300,30803830,4020,4020,4020,4020,0
20240708,145200,30803830,4020,4025,4025,4020,310
20240708,145100,29557625,4020,4020,4020,4020,0
20240708,145000,29557625,4020,4020,4020,4020,0
20240708,144900,29557625,4020,4020,4020,4020,0
20240708,144800,29557625,4020,4020,4020,4020,0
20240708,144700,29557625,4020,4020,4020,4020,0
20240708,144600,29557625,4020,4020,4020,4020,0
20240708,144500,29557625,4020,4020,4020,4020,0
20240708,144400,29557625,4020,4020,4020,4020,0
20240708,144300,29557625,4020,4020,4020,4020,0
20240708,144200,29557625,4020,4020,4020,4020,0
20240708,144100,29557625,4020,4020,4020,4020,0
20240708,144000,29557625,4020,4020,4020,4020,0
20240708,143900,29557625,4020,4020,4020,4020,0
20240708,143800,29557625,4020,4020,4020,4020,0
20240708,143700,29557625,4020,4020,4020,4020,0
20240708,143600,29557625,4020,4020,4020,4020,0
20240708,143500,29557625,4020,4020,4020,4020,47
20240708,143400,29368685,4025,4025,4025,4025,6
20240708,143300,29344535,4035,4035,4035,4035,0
20240708,143200,29344535,4035,4035,4035,4035,0
20240708,143100,29344535,4035,4035,4035,4035,0
20240708,143000,29344535,4035,4035,4035,4035,0
20240708,142900,29344535,4035,4035,4035,4035,0
20240708,142800,29344535,4035,4035,4035,4035,4
20240708,142700,29328395,4040,4040,4040,4040,71
20240708,142600,29041555,4040,4040,4040,4040,0
20240708,142500,29041555,4040,4040,4040,4040,0
20240708,142400,29041555,4040,4040,4040,4040,0
20240708,142300,29041555,4040,4040,4040,4040,0
20240708,142200,29041555,4040,4040,4040,4040,0
20240708,142100,29041555,4040,4040,4040,4040,100
20240708,142000,28637555,4060,4060,4060,4060,0
20240708,141900,28637555,4060,4060,4060,4060,0
20240708,141800,28637555,4060,4060,4060,4060,0
20240708,141700,28637555,4060,4060,4060,4060,0
20240708,141600,28637555,4060,4060,4060,4060,0
20240708,141500,28637555,4060,4060,4060,4060,0
20240708,141400,28637555,4060,4060,4060,4060,0
20240708,141300,28637555,4060,4060,4060,4060,0
20240708,141200,28637555,4060,4060,4060,4060,0
20240708,141100,28637555,4060,4060,4060,4060,0
20240708,141000,28637555,4060,4060,4060,4060,0
20240708,140900,28637555,4060,4060,4060,4060,0
20240708,140800,28637555,4060,4060,4060,4060,0
20240708,140700,28637555,4060,4060,4060,4060,0
20240708,140600,28637555,4060,4060,4060,4060,0
20240708,140500,28637555,4060,4060,4060,4060,0
20240708,140400,28637555,4060,4060,4060,4060,0
20240708,140300,28637555,4060,4060,4060,4060,0
20240708,140200,28637555,4060,4060,4060,4060,0
20240708,140100,28637555,4060,4060,4060,4060,0
20240708,140000,28637555,4060,4060,4060,4060,12
20240708,135900,28588835,4040,4040,4040,4040,0
20240708,135800,28588835,4040,4040,4040,4040,0
20240708,135700,28588835,4040,4040,4040,4040,0
20240708,135600,28588835,4040,4040,4040,4040,0
20240708,135500,28588835,4040,4040,4040,4040,300
20240708,135400,27376835,4055,4050,4055,4050,50
20240708,135300,27174100,4040,4040,4040,4040,0
20240708,135200,27174100,4040,4040,4040,4040,0
20240708,135100,27174100,4040,4040,4040,4040,0
20240708,135000,27174100,4040,4040,4040,4040,0
20240708,134900,27174100,4040,4040,4040,4040,12
20240708,134800,27125620,4040,4040,4040,4040,0
20240708,134700,27125620,4040,4040,4040,4040,17
20240708,134600,27056940,4040,4040,4040,4040,0
20240708,134500,27056940,4040,4040,4040,4040,0
20240708,134400,27056940,4040,4040,4040,4040,0
20240708,134300,27056940,4040,4040,4040,4040,0
20240708,134200,27056940,4040,4040,4040,4040,0
20240708,134100,27056940,4040,4040,4040,4040,1
20240708,134000,27052900,4040,4040,4040,4040,500
20240708,133900,25032900,4045,4045,4045,4045,0
20240708,133800,25032900,4045,4045,4045,4045,0
20240708,133700,25032900,4045,4045,4045,4045,0
20240708,133600,25032900,4045,4045,4045,4045,0
20240708,133500,25032900,4045,4045,4045,4045,0
20240708,133400,25032900,4045,4045,4045,4045,0
20240708,133300,25032900,4045,4045,4045,4045,0
20240708,133200,25032900,4045,4045,4045,4045,0
20240708,133100,25032900,4045,4045,4045,4045,0
20240708,133000,25032900,4045,4045,4045,4045,0
20240708,132900,25032900,4045,4045,4045,4045,0
20240708,132800,25032900,4045,4045,4045,4045,0
20240708,132700,25032900,4045,4045,4045,4045,0
20240708,132600,25032900,4045,4045,4045,4045,0
20240708,132500,25032900,4045,4045,4045,4045,0
20240708,132400,25032900,4045,4045,4045,4045,10
20240708,132300,24992450,4045,4045,4045,4045,0
20240708,132200,24992450,4045,4045,4045,4045,0
20240708,132100,24992450,4045,4045,4045,4045,0
20240708,132000,24992450,4045,4045,4045,4045,0
20240708,131900,24992450,4045,4045,4045,4045,0
20240708,131800,24992450,4045,4045,4045,4045,0
20240708,131700,24992450,4045,4045,4045,4045,0
20240708,131600,24992450,4045,4045,4045,4045,0
20240708,131500,24992450,4045,4045,4045,4045,0
20240708,131400,24992450,4045,4045,4045,4045,0
20240708,131300,24992450,4045,4045,4045,4045,0
20240708,131200,24992450,4045,4045,4045,4045,0
20240708,131100,24992450,4045,4045,4045,4045,0
20240708,131000,24992450,4045,4045,4045,4045,0
20240708,130900,24992450,4045,4045,4045,4045,0
20240708,130800,24992450,4045,4045,4045,4045,0
20240708,130700,24992450,4045,4045,4045,4045,0
20240708,130600,24992450,4045,4045,4045,4045,0
20240708,130500,24992450,4045,4045,4045,4045,24
20240708,130400,24895370,4020,4020,4020,4020,0
20240708,130300,24895370,4020,4020,4020,4020,0
20240708,130200,24895370,4020,4020,4020,4020,0
20240708,130100,24895370,4020,4020,4020,4020,0
20240708,130000,24895370,4020,4020,4020,4020,0
20240708,125900,24895370,4020,4020,4020,4020,0
20240708,125800,24895370,4020,4020,4020,4020,0
20240708,125700,24895370,4020,4020,4020,4020,0
20240708,125600,24895370,4020,4020,4020,4020,0
20240708,125500,24895370,4020,4020,4020,4020,0
20240708,125400,24895370,4020,4020,4020,4020,0
20240708,125300,24895370,4020,4020,4020,4020,0
20240708,125200,24895370,4020,4020,4020,4020,0
20240708,125100,24895370,4020,4020,4020,4020,499
20240708,125000,22889390,4025,4025,4025,4025,0
20240708,124900,22889390,4025,4025,4025,4025,0
20240708,124800,22889390,4025,4025,4025,4025,100
20240708,124700,22486890,4025,4025,4025,4025,100
20240708,124600,22084390,4020,4020,4020,4020,0
20240708,124500,22084390,4020,4020,4020,4020,0
20240708,124400,22084390,4020,4020,4020,4020,0
20240708,124300,22084390,4020,4020,4020,4020,0
20240708,124200,22084390,4020,4020,4020,4020,0
20240708,124100,22084390,4020,4020,4020,4020,0
20240708,124000,22084390,4020,4020,4020,4020,0
20240708,123900,22084390,4020,4020,4020,4020,0
20240708,123800,22084390,4020,4020,4020,4020,0
20240708,123700,22084390,4020,4020,4020,4020,0
20240708,123600,22084390,4020,4020,4020,4020,0
20240708,123500,22084390,4020,4020,4020,4020,1
20240708,123400,22080370,4050,4050,4050,4050,0
20240708,123300,22080370,4050,4045,4050,4045,100
20240708,123200,21675385,4050,4050,4050,4050,0
20240708,123100,21675385,4050,4050,4050,4050,0
20240708,123000,21675385,4050,4050,4050,4050,0
20240708,122900,21675385,4050,4045,4050,4045,8
20240708,122800,21642990,4000,4000,4000,4000,0
20240708,122700,21642990,4000,4000,4000,4000,0
20240708,122600,21642990,4000,4000,4000,4000,0
20240708,122500,21642990,4000,4000,4000,4000,1
20240708,122400,21638990,4050,4050,4050,4050,0
20240708,122300,21638990,4050,4050,4050,4050,2
20240708,122200,21630890,4000,4050,4050,4000,2
20240708,122100,21622840,4060,4060,4060,4060,0
20240708,122000,21622840,4060,4055,4060,4055,2
20240708,121900,21614725,3995,3995,3995,3995,0
20240708,121800,21614725,3995,3995,3995,3995,1
20240708,121700,21610730,3990,4025,4025,3990,365
20240708,121600,20148710,4025,4025,4025,4025,0
20240708,121500,20148710,4025,4025,4025,4025,0
20240708,121400,20148710,4025,4025,4025,4025,0
20240708,121300,20148710,4025,4025,4025,4025,0
20240708,121200,20148710,4025,4025,4025,4025,0
20240708,121100,20148710,4025,4025,4025,4025,0
20240708,121000,20148710,4025,4025,4025,4025,0
20240708,120900,20148710,4025,4025,4025,4025,0
20240708,120800,20148710,4025,4025,4025,4025,0
20240708,120700,20148710,4025,4025,4025,4025,0
20240708,120600,20148710,4025,4025,4025,4025,0
20240708,120500,20148710,4025,4025,4025,4025,0
20240708,120400,20148710,4025,4025,4025,4025,1
20240708,120300,20144685,4030,4030,4030,4030,0
20240708,120200,20144685,4030,4030,4030,4030,0
20240708,120100,20144685,4030,4030,4030,4030,0
20240708,120000,20144685,4030,4030,4030,4030,0
20240708,115900,20144685,4030,4030,4030,4030,0
20240708,115800,20144685,4030,4030,4030,4030,0
20240708,115700,20144685,4030,4030,4030,4030,0
20240708,115600,20144685,4030,4030,4030,4030,0
20240708,115500,20144685,4030,4030,4030,4030,0
20240708,115400,20144685,4030,4030,4030,4030,0
20240708,115300,20144685,4030,4030,4030,4030,0
20240708,115200,20144685,4030,4030,4030,4030,0
20240708,115100,20144685,4030,4030,4030,4030,0
20240708,115000,20144685,4030,4030,4030,4030,0
20240708,114900,20144685,4030,4030,4030,4030,0
20240708,114800,20144685,4030,4030,4030,4030,0
20240708,114700,20144685,4030,4030,4030,4030,0
20240708,114600,20144685,4030,4030,4030,4030,0
20240708,114500,20144685,4030,4030,4030,4030,0
20240708,114400,20144685,4030,4030,4030,4030,0
20240708,114300,20144685,4030,4030,4030,4030,0
20240708,114200,20144685,4030,4030,4030,4030,0
20240708,114100,20144685,4030,4030,4030,4030,0
20240708,114000,20144685,4030,4030,4030,4030,0
20240708,113900,20144685,4030,4030,4030,4030,0
20240708,113800,20144685,4030,4030,4030,4030,0
20240708,113700,20144685,4030,4030,4030,4030,0
20240708,113600,20144685,4030,4030,4030,4030,1
20240708,113500,20140655,4025,4025,4025,4025,0
20240708,113400,20140655,4025,4025,4025,4025,0
20240708,113300,20140655,4025,4025,4025,4025,1
20240708,113200,20136630,4060,4040,4060,4040,100
20240708,113100,19732080,4030,4030,4030,4030,1
20240708,113000,19728050,4020,4020,4020,4020,0
20240708,112900,19728050,4020,4025,4025,4020,2
20240708,112800,19720005,4040,4040,4040,4040,132
20240708,112700,19186725,4040,4040,4040,4040,2
20240708,112600,19178645,4040,4060,4060,4040,4
20240708,112500,19162445,4050,4050,4050,4050,130
20240708,112400,18635945,4055,4070,4070,4055,155
20240708,112300,18007310,4090,4090,4090,4090,1
20240708,112200,18003220,4090,4090,4090,4090,0
20240708,112100,18003220,4090,4090,4090,4090,0
20240708,112000,18003220,4090,4090,4090,4090,0
20240708,111900,18003220,4090,4090,4090,4090,0
20240708,111800,18003220,4090,4090,4090,4090,0
20240708,111700,18003220,4090,4090,4090,4090,0
20240708,111600,18003220,4090,4090,4090,4090,0
20240708,111500,18003220,4090,4090,4090,4090,0
20240708,111400,18003220,4090,4090,4090,4090,0
20240708,111300,18003220,4090,4090,4090,4090,0
20240708,111200,18003220,4090,4090,4090,4090,0
20240708,111100,18003220,4090,4090,4090,4090,0
20240708,111000,18003220,4090,4090,4090,4090,0
20240708,110900,18003220,4090,4090,4090,4090,0
20240708,110800,18003220,4090,4090,4090,4090,0
20240708,110700,18003220,4090,4090,4090,4090,0
20240708,110600,18003220,4090,4090,4090,4090,0
20240708,110500,18003220,4090,4090,4090,4090,0
20240708,110400,18003220,4090,4090,4090,4090,0
20240708,110300,18003220,4090,4090,4090,4090,0
20240708,110200,18003220,4090,4090,4090,4090,0
20240708,110100,18003220,4090,4090,4090,4090,0
20240708,110000,18003220,4090,4090,4090,4090,0
20240708,105900,18003220,4090,4090,4090,4090,0
20240708,105800,18003220,4090,4090,4090,4090,0
20240708,105700,18003220,4090,4090,4090,4090,0
20240708,105600,18003220,4090,4090,4090,4090,0
20240708,105500,18003220,4090,4090,4090,4090,0
20240708,105400,18003220,4090,4090,4090,4090,0
20240708,105300,18003220,4090,4090,4090,4090,0
20240708,105200,18003220,4090,4090,4090,4090,0
20240708,105100,18003220,4090,4090,4090,4090,0
20240708,105000,18003220,4090,4090,4090,4090,0
20240708,104900,18003220,4090,4090,4090,4090,0
20240708,104800,18003220,4090,4090,4090,4090,0
20240708,104700,18003220,4090,4090,4090,4090,0
20240708,104600,18003220,4090,4090,4090,4090,0
20240708,104500,18003220,4090,4090,4090,4090,0
20240708,104400,18003220,4090,4090,4090,4090,0
20240708,104300,18003220,4090,4090,4090,4090,0
20240708,104200,18003220,4090,4090,4090,4090,0
20240708,104100,18003220,4090,4090,4090,4090,0
20240708,104000,18003220,4090,4090,4090,4090,0
20240708,103900,18003220,4090,4090,4090,4090,0
20240708,103800,18003220,4090,4090,4090,4090,0
20240708,103700,18003220,4090,4090,4090,4090,0
20240708,103600,18003220,4090,4090,4090,4090,0
20240708,103500,18003220,4090,4090,4090,4090,0
20240708,103400,18003220,4090,4090,4090,4090,0
20240708,103300,18003220,4090,4090,4090,4090,0
20240708,103200,18003220,4090,4090,4090,4090,0
20240708,103100,18003220,4090,4090,4090,4090,4
20240708,103000,17986860,4090,4090,4090,4090,0
20240708,102900,17986860,4090,4090,4090,4090,0
20240708,102800,17986860,4090,4090,4090,4090,0
20240708,102700,17986860,4090,4090,4090,4090,0
20240708,102600,17986860,4090,4090,4090,4090,0
20240708,102500,17986860,4090,4090,4090,4090,0
20240708,102400,17986860,4090,4090,4090,4090,0
20240708,102300,17986860,4090,4090,4090,4090,0
20240708,102200,17986860,4090,4090,4090,4090,0
20240708,102100,17986860,4090,4090,4090,4090,0
20240708,102000,17986860,4090,4090,4090,4090,0
20240708,101900,17986860,4090,4090,4090,4090,0
20240708,101800,17986860,4090,4090,4090,4090,0
20240708,101700,17986860,4090,4090,4090,4090,0
20240708,101600,17986860,4090,4090,4090,4090,0
20240708,101500,17986860,4090,4090,4090,4090,0
20240708,101400,17986860,4090,4090,4090,4090,0
20240708,101300,17986860,4090,4090,4090,4090,0
20240708,101200,17986860,4090,4090,4090,4090,0
20240708,101100,17986860,4090,4090,4090,4090,0
20240708,101000,17986860,4090,4090,4090,4090,1
20240708,100900,17982770,4060,4060,4060,4060,0
20240708,100800,17982770,4060,4060,4060,4060,0
20240708,100700,17982770,4060,4090,4090,4060,2
20240708,100600,17974620,4090,4090,4090,4090,0
20240708,100500,17974620,4090,4090,4090,4090,0
20240708,100400,17974620,4090,4090,4090,4090,0
20240708,100300,17974620,4090,4090,4090,4090,0
20240708,100200,17974620,4090,4090,4090,4090,0
20240708,100100,17974620,4090,4090,4090,4090,0
20240708,100000,17974620,4090,4090,4090,4090,0
20240708,095900,17974620,4090,4090,4090,4090,0
20240708,095800,17974620,4090,4090,4090,4090,0
20240708,095700,17974620,4090,4090,4090,4090,0
20240708,095600,17974620,4090,4090,4090,4090,300
20240708,095500,16747620,4090,4090,4090,4090,0
20240708,095400,16747620,4090,4090,4090,4090,0
20240708,095300,16747620,4090,4090,4090,4090,0
20240708,095200,16747620,4090,4090,4090,4090,0
20240708,095100,16747620,4090,4090,4090,4090,0
20240708,095000,16747620,4090,4090,4090,4090,0
20240708,094900,16747620,4090,4090,4090,4090,0
20240708,094800,16747620,4090,4090,4090,4090,0
20240708,094700,16747620,4090,4090,4090,4090,0
20240708,094600,16747620,4090,4090,4090,4090,0
20240708,094500,16747620,4090,4090,4090,4090,0
20240708,094400,16747620,4090,4090,4090,4090,0
20240708,094300,16747620,4090,4090,4090,4090,0
20240708,094200,16747620,4090,4090,4090,4090,0
20240708,094100,16747620,4090,4090,4090,4090,0
20240708,094000,16747620,4090,4090,4090,4090,0
20240708,093900,16747620,4090,4090,4090,4090,0
20240708,093800,16747620,4090,4090,4090,4090,0
20240708,093700,16747620,4090,4090,4090,4090,0
20240708,093600,16747620,4090,4090,4090,4090,0
20240708,093500,16747620,4090,4090,4090,4090,0
20240708,093400,16747620,4090,4090,4090,4090,3
20240708,093300,16735350,4090,4090,4090,4090,0
20240708,093200,16735350,4090,4090,4090,4090,0
20240708,093100,16735350,4090,4090,4090,4090,0
20240708,093000,16735350,4090,4090,4090,4090,0
20240708,092900,16735350,4090,4090,4090,4090,0
20240708,092800,16735350,4090,4090,4090,4090,0
20240708,092700,16735350,4090,4090,4090,4090,0
20240708,092600,16735350,4090,4090,4090,4090,100
20240708,092500,16326350,4200,4200,4200,4200,0
20240708,092400,16326350,4200,4200,4200,4200,0
20240708,092300,16326350,4200,4200,4200,4200,0
20240708,092200,16326350,4200,4130,4200,4130,78
20240708,092100,16002615,4130,4105,4130,4105,12
20240708,092000,15953305,4160,4160,4160,4160,0
20240708,091900,15953305,4160,4160,4160,4160,1
20240708,091800,15949145,4040,4110,4110,4040,227
20240708,091700,15027325,4200,4105,4200,4105,261
20240708,091600,13943365,4080,4040,4080,4040,436
20240708,091500,12165770,4040,4030,4040,4030,452
20240708,091400,10340050,4005,4005,4005,4005,0
20240708,091300,10340050,4005,4005,4005,4005,0
20240708,091200,10340050,4005,4005,4005,4005,20
20240708,091100,10259950,4005,4005,4005,4005,0
20240708,091000,10259950,4005,4005,4005,4005,1
20240708,090900,10255945,4035,4040,4040,4035,2
20240708,090800,10247870,4015,4015,4015,4015,0
20240708,090700,10247870,4015,4015,4015,4015,0
20240708,090600,10247870,4015,4055,4075,4015,79
20240708,090500,9928725,3995,4000,4000,3995,24
20240708,090400,9832730,4000,4000,4000,4000,0
20240708,090300,9832730,4000,4035,4075,3950,1498
20240708,090200,3865530,4035,4035,4035,4035,0
20240708,090100,3865530,4035,4035,4035,4035,0
20240708,090000,3865530,4035,4035,4035,4035,958