KissMeData/007680/min/candle-20240729.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240729,184900,47107750,4700,4700,4700,4700,650
20240729,184800,47107750,4700,4700,4700,4700,0
20240729,184700,47107750,4700,4700,4700,4700,0
20240729,184600,47107750,4700,4700,4700,4700,0
20240729,184500,47107750,4700,4700,4700,4700,0
20240729,184400,47107750,4700,4700,4700,4700,0
20240729,184300,47107750,4700,4700,4700,4700,0
20240729,184200,47107750,4700,4700,4700,4700,0
20240729,184100,47107750,4700,4700,4700,4700,0
20240729,184000,47107750,4700,4700,4700,4700,0
20240729,183900,47107750,4700,4700,4700,4700,0
20240729,183800,47107750,4700,4700,4700,4700,0
20240729,183700,47107750,4700,4700,4700,4700,0
20240729,183600,47107750,4700,4700,4700,4700,0
20240729,183500,47107750,4700,4700,4700,4700,0
20240729,183400,47107750,4700,4700,4700,4700,0
20240729,183300,47107750,4700,4700,4700,4700,0
20240729,183200,47107750,4700,4700,4700,4700,0
20240729,183100,47107750,4700,4700,4700,4700,0
20240729,183000,47107750,4700,4700,4700,4700,0
20240729,182900,47107750,4700,4700,4700,4700,0
20240729,182800,47107750,4700,4700,4700,4700,0
20240729,182700,47107750,4700,4700,4700,4700,0
20240729,182600,47107750,4700,4700,4700,4700,0
20240729,182500,47107750,4700,4700,4700,4700,0
20240729,182400,47107750,4700,4700,4700,4700,0
20240729,182300,47107750,4700,4700,4700,4700,0
20240729,182200,47107750,4700,4700,4700,4700,0
20240729,182100,47107750,4700,4700,4700,4700,0
20240729,182000,47107750,4700,4700,4700,4700,0
20240729,181900,47107750,4700,4700,4700,4700,650
20240729,181800,47107750,4700,4700,4700,4700,0
20240729,181700,47107750,4700,4700,4700,4700,0
20240729,181600,47107750,4700,4700,4700,4700,0
20240729,181500,47107750,4700,4700,4700,4700,0
20240729,181400,47107750,4700,4700,4700,4700,0
20240729,181300,47107750,4700,4700,4700,4700,0
20240729,181200,47107750,4700,4700,4700,4700,0
20240729,181100,47107750,4700,4700,4700,4700,0
20240729,181000,47107750,4700,4700,4700,4700,0
20240729,180900,47107750,4700,4700,4700,4700,0
20240729,180800,47107750,4700,4700,4700,4700,0
20240729,180700,47107750,4700,4700,4700,4700,0
20240729,180600,47107750,4700,4700,4700,4700,0
20240729,180500,47107750,4700,4700,4700,4700,0
20240729,180400,47107750,4700,4700,4700,4700,0
20240729,180300,47107750,4700,4700,4700,4700,0
20240729,180200,47107750,4700,4700,4700,4700,0
20240729,180100,47107750,4700,4700,4700,4700,0
20240729,180000,47107750,4700,4700,4700,4700,0
20240729,175900,47107750,4700,4700,4700,4700,0
20240729,175800,47107750,4700,4700,4700,4700,0
20240729,175700,47107750,4700,4700,4700,4700,0
20240729,175600,47107750,4700,4700,4700,4700,0
20240729,175500,47107750,4700,4700,4700,4700,0
20240729,175400,47107750,4700,4700,4700,4700,0
20240729,175300,47107750,4700,4700,4700,4700,0
20240729,175200,47107750,4700,4700,4700,4700,0
20240729,175100,47107750,4700,4700,4700,4700,0
20240729,175000,47107750,4700,4700,4700,4700,0
20240729,174900,47107750,4700,4700,4700,4700,650
20240729,174800,47107750,4700,4700,4700,4700,0
20240729,174700,47107750,4700,4700,4700,4700,0
20240729,174600,47107750,4700,4700,4700,4700,0
20240729,174500,47107750,4700,4700,4700,4700,0
20240729,174400,47107750,4700,4700,4700,4700,0
20240729,174300,47107750,4700,4700,4700,4700,0
20240729,174200,47107750,4700,4700,4700,4700,0
20240729,174100,47107750,4700,4700,4700,4700,0
20240729,174000,47107750,4700,4700,4700,4700,0
20240729,173900,47107750,4700,4700,4700,4700,0
20240729,173800,47107750,4700,4700,4700,4700,0
20240729,173700,47107750,4700,4700,4700,4700,0
20240729,173600,47107750,4700,4700,4700,4700,0
20240729,173500,47107750,4700,4700,4700,4700,0
20240729,173400,47107750,4700,4700,4700,4700,0
20240729,173300,47107750,4700,4700,4700,4700,0
20240729,173200,47107750,4700,4700,4700,4700,0
20240729,173100,47107750,4700,4700,4700,4700,0
20240729,173000,47107750,4700,4700,4700,4700,0
20240729,172900,47107750,4700,4700,4700,4700,0
20240729,172800,47107750,4700,4700,4700,4700,0
20240729,172700,47107750,4700,4700,4700,4700,0
20240729,172600,47107750,4700,4700,4700,4700,0
20240729,172500,47107750,4700,4700,4700,4700,0
20240729,172400,47107750,4700,4700,4700,4700,0
20240729,172300,47107750,4700,4700,4700,4700,0
20240729,172200,47107750,4700,4700,4700,4700,0
20240729,172100,47107750,4700,4700,4700,4700,0
20240729,172000,47107750,4700,4700,4700,4700,0
20240729,171900,47107750,4700,4700,4700,4700,650
20240729,171800,47107750,4700,4700,4700,4700,0
20240729,171700,47107750,4700,4700,4700,4700,0
20240729,171600,47107750,4700,4700,4700,4700,0
20240729,171500,47107750,4700,4700,4700,4700,0
20240729,171400,47107750,4700,4700,4700,4700,0
20240729,171300,47107750,4700,4700,4700,4700,0
20240729,171200,47107750,4700,4700,4700,4700,0
20240729,171100,47107750,4700,4700,4700,4700,0
20240729,171000,47107750,4700,4700,4700,4700,0
20240729,170900,47107750,4700,4700,4700,4700,0
20240729,170800,47107750,4700,4700,4700,4700,0
20240729,170700,47107750,4700,4700,4700,4700,0
20240729,170600,47107750,4700,4700,4700,4700,0
20240729,170500,47107750,4700,4700,4700,4700,0
20240729,170400,47107750,4700,4700,4700,4700,0
20240729,170300,47107750,4700,4700,4700,4700,0
20240729,170200,47107750,4700,4700,4700,4700,0
20240729,170100,47107750,4700,4700,4700,4700,0
20240729,170000,47107750,4700,4700,4700,4700,0
20240729,165900,47107750,4700,4700,4700,4700,0
20240729,165800,47107750,4700,4700,4700,4700,0
20240729,165700,47107750,4700,4700,4700,4700,0
20240729,165600,47107750,4700,4700,4700,4700,0
20240729,165500,47107750,4700,4700,4700,4700,0
20240729,165400,47107750,4700,4700,4700,4700,0
20240729,165300,47107750,4700,4700,4700,4700,0
20240729,165200,47107750,4700,4700,4700,4700,0
20240729,165100,47107750,4700,4700,4700,4700,0
20240729,165000,47107750,4700,4700,4700,4700,0
20240729,164900,47107750,4700,4700,4700,4700,650
20240729,164800,47107750,4700,4700,4700,4700,0
20240729,164700,47107750,4700,4700,4700,4700,0
20240729,164600,47107750,4700,4700,4700,4700,0
20240729,164500,47107750,4700,4700,4700,4700,0
20240729,164400,47107750,4700,4700,4700,4700,0
20240729,164300,47107750,4700,4700,4700,4700,0
20240729,164200,47107750,4700,4700,4700,4700,0
20240729,164100,47107750,4700,4700,4700,4700,0
20240729,164000,47107750,4700,4700,4700,4700,0
20240729,163900,47107750,4700,4700,4700,4700,0
20240729,163800,47107750,4700,4700,4700,4700,0
20240729,163700,47107750,4700,4700,4700,4700,0
20240729,163600,47107750,4700,4700,4700,4700,0
20240729,163500,47107750,4700,4700,4700,4700,0
20240729,163400,47107750,4700,4700,4700,4700,0
20240729,163300,47107750,4700,4700,4700,4700,0
20240729,163200,47107750,4700,4700,4700,4700,0
20240729,163100,47107750,4700,4700,4700,4700,0
20240729,163000,47107750,4700,4700,4700,4700,0
20240729,162900,47107750,4700,4700,4700,4700,0
20240729,162800,47107750,4700,4700,4700,4700,0
20240729,162700,47107750,4700,4700,4700,4700,0
20240729,162600,47107750,4700,4700,4700,4700,0
20240729,162500,47107750,4700,4700,4700,4700,0
20240729,162400,47107750,4700,4700,4700,4700,0
20240729,162300,47107750,4700,4700,4700,4700,0
20240729,162200,47107750,4700,4700,4700,4700,0
20240729,162100,47107750,4700,4700,4700,4700,0
20240729,162000,47107750,4700,4700,4700,4700,0
20240729,161900,47107750,4700,4700,4700,4700,650
20240729,161800,47107750,4700,4700,4700,4700,0
20240729,161700,47107750,4700,4700,4700,4700,0
20240729,161600,47107750,4700,4700,4700,4700,0
20240729,161500,47107750,4700,4700,4700,4700,0
20240729,161400,47107750,4700,4700,4700,4700,0
20240729,161300,47107750,4700,4700,4700,4700,0
20240729,161200,47107750,4700,4700,4700,4700,0
20240729,161100,47107750,4700,4700,4700,4700,0
20240729,161000,47107750,4700,4700,4700,4700,0
20240729,160900,47107750,4700,4700,4700,4700,0
20240729,160800,47107750,4700,4700,4700,4700,0
20240729,160700,47107750,4700,4700,4700,4700,0
20240729,160600,47107750,4700,4700,4700,4700,0
20240729,160500,47107750,4700,4700,4700,4700,0
20240729,160400,47107750,4700,4700,4700,4700,0
20240729,160300,47107750,4700,4700,4700,4700,0
20240729,160200,47107750,4700,4700,4700,4700,0
20240729,160100,47107750,4700,4700,4700,4700,0
20240729,160000,47107750,4700,4700,4700,4700,0
20240729,155900,47107750,4700,4700,4700,4700,0
20240729,155800,47107750,4700,4700,4700,4700,0
20240729,155700,47107750,4700,4700,4700,4700,0
20240729,155600,47107750,4700,4700,4700,4700,0
20240729,155500,47107750,4700,4700,4700,4700,0
20240729,155400,47107750,4700,4700,4700,4700,0
20240729,155300,47107750,4700,4700,4700,4700,0
20240729,155200,47107750,4700,4700,4700,4700,0
20240729,155100,47107750,4700,4700,4700,4700,0
20240729,155000,47107750,4700,4700,4700,4700,0
20240729,154900,47107750,4700,4700,4700,4700,650
20240729,154800,47107750,4700,4700,4700,4700,0
20240729,154700,47107750,4700,4700,4700,4700,0
20240729,154600,47107750,4700,4700,4700,4700,0
20240729,154500,47107750,4700,4700,4700,4700,0
20240729,154400,47107750,4700,4700,4700,4700,0
20240729,154300,47107750,4700,4700,4700,4700,0
20240729,154200,47107750,4700,4700,4700,4700,0
20240729,154100,47107750,4700,4700,4700,4700,0
20240729,154000,47107750,4700,4700,4700,4700,0
20240729,153900,47107750,4700,4700,4700,4700,0
20240729,153800,47107750,4700,4700,4700,4700,0
20240729,153700,47107750,4700,4700,4700,4700,0
20240729,153600,47107750,4700,4700,4700,4700,0
20240729,153500,47107750,4700,4700,4700,4700,0
20240729,153400,47107750,4700,4700,4700,4700,0
20240729,153300,47107750,4700,4700,4700,4700,0
20240729,153200,47107750,4700,4700,4700,4700,0
20240729,153100,47107750,4700,4700,4700,4700,0
20240729,153000,47107750,4700,4700,4700,4700,650
20240729,152900,44052750,4700,4700,4700,4700,0
20240729,152800,44052750,4700,4700,4700,4700,0
20240729,152700,44052750,4700,4700,4700,4700,0
20240729,152600,44052750,4700,4700,4700,4700,0
20240729,152500,44052750,4700,4700,4700,4700,0
20240729,152400,44052750,4700,4700,4700,4700,0
20240729,152300,44052750,4700,4700,4700,4700,0
20240729,152200,44052750,4700,4700,4700,4700,0
20240729,152100,44052750,4700,4700,4700,4700,0
20240729,152000,44052750,4700,4700,4700,4700,0
20240729,151900,44052750,4700,4700,4700,4700,0
20240729,151800,44052750,4700,4700,4700,4700,0
20240729,151700,44052750,4700,4700,4700,4700,1
20240729,151600,44048050,4615,4615,4615,4615,102
20240729,151500,43577320,4710,4650,4710,4650,223
20240729,151400,42538720,4645,4645,4645,4645,120
20240729,151300,41981320,4655,4655,4655,4655,1
20240729,151200,41976665,4655,4600,4655,4600,11
20240729,151100,41926010,4600,4600,4600,4600,1
20240729,151000,41921410,4655,4655,4655,4655,0
20240729,150900,41921410,4655,4640,4655,4585,245
20240729,150800,40794345,4670,4710,4715,4670,93
20240729,150700,40359565,4720,4720,4720,4720,0
20240729,150600,40359565,4720,4720,4720,4720,0
20240729,150500,40359565,4720,4700,4720,4575,752
20240729,150400,36862115,4725,4720,4725,4700,41
20240729,150300,36669100,4720,4705,4730,4675,154
20240729,150200,35946660,4735,4830,4835,4700,421
20240729,150100,33945100,4835,4720,4850,4720,110
20240729,150000,33423855,4725,4725,4725,4725,11
20240729,145900,33371880,4865,4880,4880,4605,1295
20240729,145800,27095590,4890,4890,4890,4890,0
20240729,145700,27095590,4890,4625,4890,4625,480
20240729,145600,24851110,4625,4625,4625,4625,0
20240729,145500,24851110,4625,4585,4625,4585,410
20240729,145400,22961360,4580,4535,4580,4535,1023
20240729,145300,18299020,4525,4505,4525,4505,240
20240729,145200,17214255,4460,4450,4460,4450,362
20240729,145100,15601305,4435,4445,4445,4435,190
20240729,145000,14758400,4450,4450,4450,4450,0
20240729,144900,14758400,4450,4450,4450,4450,5
20240729,144800,14736150,4450,4450,4450,4450,4
20240729,144700,14718350,4450,4450,4450,4450,0
20240729,144600,14718350,4450,4450,4450,4450,0
20240729,144500,14718350,4450,4450,4450,4450,160
20240729,144400,14006350,4435,4435,4435,4435,0
20240729,144300,14006350,4435,4435,4435,4435,0
20240729,144200,14006350,4435,4435,4435,4435,0
20240729,144100,14006350,4435,4435,4435,4435,0
20240729,144000,14006350,4435,4435,4435,4435,0
20240729,143900,14006350,4435,4435,4435,4435,0
20240729,143800,14006350,4435,4435,4435,4435,0
20240729,143700,14006350,4435,4435,4435,4435,0
20240729,143600,14006350,4435,4435,4435,4435,0
20240729,143500,14006350,4435,4435,4435,4435,0
20240729,143400,14006350,4435,4435,4435,4435,0
20240729,143300,14006350,4435,4435,4435,4435,0
20240729,143200,14006350,4435,4435,4435,4435,0
20240729,143100,14006350,4435,4435,4435,4435,0
20240729,143000,14006350,4435,4435,4435,4435,0
20240729,142900,14006350,4435,4435,4435,4435,0
20240729,142800,14006350,4435,4435,4435,4435,0
20240729,142700,14006350,4435,4435,4435,4435,0
20240729,142600,14006350,4435,4435,4435,4435,0
20240729,142500,14006350,4435,4435,4435,4435,0
20240729,142400,14006350,4435,4435,4435,4435,0
20240729,142300,14006350,4435,4435,4435,4435,0
20240729,142200,14006350,4435,4435,4435,4435,0
20240729,142100,14006350,4435,4435,4435,4435,0
20240729,142000,14006350,4435,4435,4435,4435,0
20240729,141900,14006350,4435,4435,4435,4435,0
20240729,141800,14006350,4435,4440,4440,4435,200
20240729,141700,13118540,4440,4440,4440,4440,0
20240729,141600,13118540,4440,4440,4440,4440,0
20240729,141500,13118540,4440,4440,4440,4440,0
20240729,141400,13118540,4440,4440,4440,4440,0
20240729,141300,13118540,4440,4440,4440,4440,0
20240729,141200,13118540,4440,4440,4440,4440,0
20240729,141100,13118540,4440,4440,4440,4440,0
20240729,141000,13118540,4440,4440,4440,4440,0
20240729,140900,13118540,4440,4440,4440,4440,0
20240729,140800,13118540,4440,4440,4440,4440,0
20240729,140700,13118540,4440,4450,4450,4440,702
20240729,140600,9996890,4450,4450,4450,4450,0
20240729,140500,9996890,4450,4450,4450,4450,0
20240729,140400,9996890,4450,4450,4450,4450,0
20240729,140300,9996890,4450,4450,4450,4450,0
20240729,140200,9996890,4450,4450,4450,4450,0
20240729,140100,9996890,4450,4450,4450,4450,0
20240729,140000,9996890,4450,4450,4450,4450,0
20240729,135900,9996890,4450,4450,4450,4450,0
20240729,135800,9996890,4450,4450,4450,4450,0
20240729,135700,9996890,4450,4450,4450,4450,0
20240729,135600,9996890,4450,4450,4450,4450,0
20240729,135500,9996890,4450,4450,4450,4450,0
20240729,135400,9996890,4450,4450,4450,4450,0
20240729,135300,9996890,4450,4450,4450,4450,0
20240729,135200,9996890,4450,4450,4450,4450,10
20240729,135100,9952390,4435,4435,4435,4435,0
20240729,135000,9952390,4435,4435,4435,4435,0
20240729,134900,9952390,4435,4440,4440,4435,350
20240729,134800,8398985,4445,4445,4445,4445,0
20240729,134700,8398985,4445,4445,4445,4445,0
20240729,134600,8398985,4445,4445,4445,4445,228
20240729,134500,7385525,4450,4450,4450,4450,0
20240729,134400,7385525,4450,4450,4450,4450,0
20240729,134300,7385525,4450,4450,4450,4450,1
20240729,134200,7381075,4450,4450,4450,4450,2
20240729,134100,7372175,4450,4450,4450,4450,2
20240729,134000,7363275,4440,4440,4440,4440,0
20240729,133900,7363275,4440,4440,4440,4440,0
20240729,133800,7363275,4440,4440,4440,4440,0
20240729,133700,7363275,4440,4440,4440,4440,0
20240729,133600,7363275,4440,4440,4440,4440,16
20240729,133500,7292235,4440,4440,4440,4440,0
20240729,133400,7292235,4440,4440,4440,4440,0
20240729,133300,7292235,4440,4440,4440,4440,0
20240729,133200,7292235,4440,4440,4440,4440,0
20240729,133100,7292235,4440,4440,4440,4440,0
20240729,133000,7292235,4440,4440,4440,4440,0
20240729,132900,7292235,4440,4440,4440,4440,0
20240729,132800,7292235,4440,4440,4440,4440,1
20240729,132700,7287795,4430,4430,4430,4430,0
20240729,132600,7287795,4430,4430,4430,4430,0
20240729,132500,7287795,4430,4430,4430,4430,0
20240729,132400,7287795,4430,4430,4430,4430,0
20240729,132300,7287795,4430,4430,4430,4430,0
20240729,132200,7287795,4430,4430,4430,4430,0
20240729,132100,7287795,4430,4430,4430,4430,0
20240729,132000,7287795,4430,4430,4430,4430,0
20240729,131900,7287795,4430,4430,4430,4430,0
20240729,131800,7287795,4430,4430,4430,4430,0
20240729,131700,7287795,4430,4430,4430,4430,0
20240729,131600,7287795,4430,4430,4430,4430,0
20240729,131500,7287795,4430,4430,4430,4430,0
20240729,131400,7287795,4430,4430,4430,4430,0
20240729,131300,7287795,4430,4430,4430,4430,0
20240729,131200,7287795,4430,4430,4430,4430,0
20240729,131100,7287795,4430,4435,4435,4430,111
20240729,131000,6796030,4450,4450,4450,4450,0
20240729,130900,6796030,4450,4440,4450,4440,18
20240729,130800,6716060,4440,4440,4440,4440,0
20240729,130700,6716060,4440,4440,4440,4440,0
20240729,130600,6716060,4440,4440,4440,4440,0
20240729,130500,6716060,4440,4440,4440,4440,0
20240729,130400,6716060,4440,4440,4440,4440,1
20240729,130300,6711620,4435,4435,4435,4435,0
20240729,130200,6711620,4435,4435,4435,4435,0
20240729,130100,6711620,4435,4435,4435,4435,0
20240729,130000,6711620,4435,4435,4435,4435,0
20240729,125900,6711620,4435,4435,4435,4435,0
20240729,125800,6711620,4435,4435,4435,4435,0
20240729,125700,6711620,4435,4435,4435,4435,0
20240729,125600,6711620,4435,4435,4435,4435,0
20240729,125500,6711620,4435,4435,4435,4435,0
20240729,125400,6711620,4435,4435,4435,4435,0
20240729,125300,6711620,4435,4435,4435,4435,10
20240729,125200,6667270,4440,4440,4440,4440,0
20240729,125100,6667270,4440,4440,4440,4440,0
20240729,125000,6667270,4440,4440,4440,4440,0
20240729,124900,6667270,4440,4440,4440,4440,0
20240729,124800,6667270,4440,4440,4440,4440,0
20240729,124700,6667270,4440,4440,4440,4440,0
20240729,124600,6667270,4440,4440,4440,4440,0
20240729,124500,6667270,4440,4440,4440,4440,0
20240729,124400,6667270,4440,4440,4440,4440,3
20240729,124300,6653950,4440,4440,4440,4440,0
20240729,124200,6653950,4440,4440,4440,4440,0
20240729,124100,6653950,4440,4440,4440,4440,0
20240729,124000,6653950,4440,4440,4440,4440,0
20240729,123900,6653950,4440,4440,4440,4440,0
20240729,123800,6653950,4440,4440,4440,4440,0
20240729,123700,6653950,4440,4440,4440,4440,0
20240729,123600,6653950,4440,4440,4440,4440,0
20240729,123500,6653950,4440,4445,4445,4440,13
20240729,123400,6596190,4450,4450,4450,4450,0
20240729,123300,6596190,4450,4450,4450,4450,0
20240729,123200,6596190,4450,4450,4450,4450,0
20240729,123100,6596190,4450,4450,4450,4450,0
20240729,123000,6596190,4450,4450,4450,4450,0
20240729,122900,6596190,4450,4450,4450,4450,0
20240729,122800,6596190,4450,4450,4450,4450,0
20240729,122700,6596190,4450,4450,4450,4450,0
20240729,122600,6596190,4450,4450,4450,4450,0
20240729,122500,6596190,4450,4450,4450,4450,133
20240729,122400,6004340,4455,4480,4480,4455,163
20240729,122300,5275560,4520,4520,4520,4520,0
20240729,122200,5275560,4520,4520,4520,4520,0
20240729,122100,5275560,4520,4520,4520,4520,0
20240729,122000,5275560,4520,4520,4520,4520,1
20240729,121900,5271040,4480,4480,4480,4480,0
20240729,121800,5271040,4480,4480,4480,4480,0
20240729,121700,5271040,4480,4480,4480,4480,1
20240729,121600,5266560,4480,4480,4480,4480,0
20240729,121500,5266560,4480,4480,4480,4480,0
20240729,121400,5266560,4480,4480,4480,4480,0
20240729,121300,5266560,4480,4480,4480,4480,0
20240729,121200,5266560,4480,4480,4480,4480,0
20240729,121100,5266560,4480,4480,4480,4480,0
20240729,121000,5266560,4480,4480,4480,4480,0
20240729,120900,5266560,4480,4480,4480,4480,0
20240729,120800,5266560,4480,4480,4480,4480,0
20240729,120700,5266560,4480,4480,4480,4480,0
20240729,120600,5266560,4480,4480,4480,4480,0
20240729,120500,5266560,4480,4480,4480,4480,0
20240729,120400,5266560,4480,4480,4480,4480,0
20240729,120300,5266560,4480,4480,4480,4480,0
20240729,120200,5266560,4480,4480,4480,4480,0
20240729,120100,5266560,4480,4480,4480,4480,0
20240729,120000,5266560,4480,4480,4480,4480,0
20240729,115900,5266560,4480,4520,4520,4480,251
20240729,115800,4137770,4525,4525,4525,4525,0
20240729,115700,4137770,4525,4525,4525,4525,0
20240729,115600,4137770,4525,4525,4525,4525,2
20240729,115500,4128720,4525,4525,4525,4525,0
20240729,115400,4128720,4525,4525,4525,4525,4
20240729,115300,4110620,4525,4530,4530,4525,3
20240729,115200,4097040,4530,4530,4530,4530,0
20240729,115100,4097040,4530,4530,4530,4530,0
20240729,115000,4097040,4530,4530,4530,4530,0
20240729,114900,4097040,4530,4530,4530,4530,0
20240729,114800,4097040,4530,4530,4530,4530,0
20240729,114700,4097040,4530,4530,4530,4530,0
20240729,114600,4097040,4530,4530,4530,4530,0
20240729,114500,4097040,4530,4530,4530,4530,0
20240729,114400,4097040,4530,4530,4530,4530,0
20240729,114300,4097040,4530,4530,4530,4530,0
20240729,114200,4097040,4530,4530,4530,4530,0
20240729,114100,4097040,4530,4530,4530,4530,0
20240729,114000,4097040,4530,4530,4530,4530,0
20240729,113900,4097040,4530,4530,4530,4530,0
20240729,113800,4097040,4530,4530,4530,4530,0
20240729,113700,4097040,4530,4530,4530,4530,0
20240729,113600,4097040,4530,4530,4530,4530,0
20240729,113500,4097040,4530,4530,4530,4530,0
20240729,113400,4097040,4530,4530,4530,4530,0
20240729,113300,4097040,4530,4530,4530,4530,0
20240729,113200,4097040,4530,4530,4530,4530,0
20240729,113100,4097040,4530,4530,4530,4530,0
20240729,113000,4097040,4530,4530,4530,4530,0
20240729,112900,4097040,4530,4530,4530,4530,0
20240729,112800,4097040,4530,4530,4530,4530,0
20240729,112700,4097040,4530,4530,4530,4530,0
20240729,112600,4097040,4530,4530,4530,4530,0
20240729,112500,4097040,4530,4530,4530,4530,4
20240729,112400,4078920,4540,4540,4540,4540,0
20240729,112300,4078920,4540,4540,4540,4540,0
20240729,112200,4078920,4540,4540,4540,4540,0
20240729,112100,4078920,4540,4540,4540,4540,0
20240729,112000,4078920,4540,4540,4540,4540,0
20240729,111900,4078920,4540,4540,4540,4540,0
20240729,111800,4078920,4540,4540,4540,4540,108
20240729,111700,3588600,4540,4540,4540,4540,0
20240729,111600,3588600,4540,4540,4540,4540,0
20240729,111500,3588600,4540,4540,4540,4540,0
20240729,111400,3588600,4540,4540,4540,4540,0
20240729,111300,3588600,4540,4540,4540,4540,0
20240729,111200,3588600,4540,4540,4540,4540,0
20240729,111100,3588600,4540,4540,4540,4540,0
20240729,111000,3588600,4540,4540,4540,4540,0
20240729,110900,3588600,4540,4540,4540,4540,0
20240729,110800,3588600,4540,4540,4540,4540,100
20240729,110700,3134600,4540,4540,4540,4540,0
20240729,110600,3134600,4540,4540,4540,4540,22
20240729,110500,3034720,4540,4540,4540,4540,12
20240729,110400,2980240,4525,4525,4525,4525,0
20240729,110300,2980240,4525,4525,4525,4525,0
20240729,110200,2980240,4525,4525,4525,4525,0
20240729,110100,2980240,4525,4525,4525,4525,0
20240729,110000,2980240,4525,4525,4525,4525,0
20240729,105900,2980240,4525,4525,4525,4525,0
20240729,105800,2980240,4525,4525,4525,4525,0
20240729,105700,2980240,4525,4525,4525,4525,0
20240729,105600,2980240,4525,4525,4525,4525,0
20240729,105500,2980240,4525,4525,4525,4525,0
20240729,105400,2980240,4525,4525,4525,4525,0
20240729,105300,2980240,4525,4525,4525,4525,0
20240729,105200,2980240,4525,4525,4525,4525,0
20240729,105100,2980240,4525,4525,4525,4525,0
20240729,105000,2980240,4525,4525,4525,4525,0
20240729,104900,2980240,4525,4525,4525,4525,0
20240729,104800,2980240,4525,4525,4525,4525,0
20240729,104700,2980240,4525,4525,4525,4525,0
20240729,104600,2980240,4525,4525,4525,4525,0
20240729,104500,2980240,4525,4525,4525,4525,0
20240729,104400,2980240,4525,4525,4525,4525,0
20240729,104300,2980240,4525,4525,4525,4525,0
20240729,104200,2980240,4525,4525,4525,4525,0
20240729,104100,2980240,4525,4525,4525,4525,0
20240729,104000,2980240,4525,4525,4525,4525,0
20240729,103900,2980240,4525,4525,4525,4525,0
20240729,103800,2980240,4525,4525,4525,4525,0
20240729,103700,2980240,4525,4525,4525,4525,0
20240729,103600,2980240,4525,4525,4525,4525,0
20240729,103500,2980240,4525,4525,4525,4525,0
20240729,103400,2980240,4525,4525,4525,4525,1
20240729,103300,2975715,4560,4560,4560,4560,0
20240729,103200,2975715,4560,4560,4560,4560,0
20240729,103100,2975715,4560,4560,4560,4560,0
20240729,103000,2975715,4560,4560,4560,4560,0
20240729,102900,2975715,4560,4560,4560,4560,0
20240729,102800,2975715,4560,4560,4560,4560,0
20240729,102700,2975715,4560,4560,4560,4560,0
20240729,102600,2975715,4560,4560,4560,4560,0
20240729,102500,2975715,4560,4560,4560,4560,0
20240729,102400,2975715,4560,4560,4560,4560,0
20240729,102300,2975715,4560,4560,4560,4560,0
20240729,102200,2975715,4560,4560,4560,4560,5
20240729,102100,2952915,4560,4560,4560,4560,0
20240729,102000,2952915,4560,4560,4560,4560,0
20240729,101900,2952915,4560,4560,4560,4560,0
20240729,101800,2952915,4560,4560,4560,4560,0
20240729,101700,2952915,4560,4560,4560,4560,150
20240729,101600,2268915,4560,4560,4560,4560,0
20240729,101500,2268915,4560,4560,4560,4560,0
20240729,101400,2268915,4560,4560,4560,4560,0
20240729,101300,2268915,4560,4560,4560,4560,0
20240729,101200,2268915,4560,4560,4560,4560,0
20240729,101100,2268915,4560,4560,4560,4560,0
20240729,101000,2268915,4560,4530,4560,4520,10
20240729,100900,2223635,4555,4555,4555,4555,0
20240729,100800,2223635,4555,4555,4555,4555,0
20240729,100700,2223635,4555,4555,4555,4555,0
20240729,100600,2223635,4555,4555,4555,4555,0
20240729,100500,2223635,4555,4555,4555,4555,0
20240729,100400,2223635,4555,4555,4555,4555,0
20240729,100300,2223635,4555,4555,4555,4555,0
20240729,100200,2223635,4555,4555,4555,4555,0
20240729,100100,2223635,4555,4555,4555,4555,0
20240729,100000,2223635,4555,4555,4555,4555,0
20240729,095900,2223635,4555,4555,4555,4555,0
20240729,095800,2223635,4555,4555,4555,4555,0
20240729,095700,2223635,4555,4555,4555,4555,0
20240729,095600,2223635,4555,4555,4555,4555,0
20240729,095500,2223635,4555,4555,4555,4555,0
20240729,095400,2223635,4555,4555,4555,4555,0
20240729,095300,2223635,4555,4555,4555,4555,0
20240729,095200,2223635,4555,4555,4555,4555,0
20240729,095100,2223635,4555,4555,4555,4555,0
20240729,095000,2223635,4555,4555,4555,4555,0
20240729,094900,2223635,4555,4555,4555,4555,0
20240729,094800,2223635,4555,4555,4555,4555,0
20240729,094700,2223635,4555,4555,4555,4555,0
20240729,094600,2223635,4555,4555,4555,4555,0
20240729,094500,2223635,4555,4555,4555,4555,0
20240729,094400,2223635,4555,4555,4555,4555,0
20240729,094300,2223635,4555,4555,4555,4555,5
20240729,094200,2200860,4555,4555,4555,4555,0
20240729,094100,2200860,4555,4555,4555,4555,0
20240729,094000,2200860,4555,4550,4555,4550,76
20240729,093900,1854815,4535,4535,4535,4535,0
20240729,093800,1854815,4535,4535,4535,4535,0
20240729,093700,1854815,4535,4535,4535,4535,0
20240729,093600,1854815,4535,4535,4535,4535,0
20240729,093500,1854815,4535,4535,4535,4535,0
20240729,093400,1854815,4535,4535,4535,4535,0
20240729,093300,1854815,4535,4535,4535,4535,0
20240729,093200,1854815,4535,4535,4535,4535,0
20240729,093100,1854815,4535,4535,4535,4535,0
20240729,093000,1854815,4535,4535,4535,4535,0
20240729,092900,1854815,4535,4535,4535,4535,333
20240729,092800,344660,4535,4535,4535,4535,0
20240729,092700,344660,4535,4535,4535,4535,0
20240729,092600,344660,4535,4535,4535,4535,0
20240729,092500,344660,4535,4535,4535,4535,0
20240729,092400,344660,4535,4535,4535,4535,1
20240729,092300,340125,4535,4535,4535,4535,0
20240729,092200,340125,4535,4535,4535,4535,0
20240729,092100,340125,4535,4535,4535,4535,0
20240729,092000,340125,4535,4535,4535,4535,0
20240729,091900,340125,4535,4535,4535,4535,0
20240729,091800,340125,4535,4535,4535,4535,0
20240729,091700,340125,4535,4535,4535,4535,0
20240729,091600,340125,4535,4535,4535,4535,0
20240729,091500,340125,4535,4535,4535,4535,0
20240729,091400,340125,4535,4535,4535,4535,0
20240729,091300,340125,4535,4535,4535,4535,66
20240729,091200,40815,4535,4535,4535,4535,0
20240729,091100,40815,4535,4535,4535,4535,0
20240729,091000,40815,4535,4535,4535,4535,0
20240729,090900,40815,4535,4535,4535,4535,0
20240729,090800,40815,4535,4535,4535,4535,0
20240729,090700,40815,4535,4535,4535,4535,0
20240729,090600,40815,4535,4535,4535,4535,0
20240729,090500,40815,4535,4535,4535,4535,0
20240729,090400,40815,4535,4535,4535,4535,0
20240729,090300,40815,4535,4535,4535,4535,0
20240729,090200,40815,4535,4535,4535,4535,0
20240729,090100,40815,4535,4535,4535,4535,0
20240729,090000,40815,4535,4535,4535,4535,9