KissMeData/094840/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,201000,95924830,6620,6620,6620,6620,127
20240704,200900,95924830,6620,6620,6620,6620,0
20240704,200800,95924830,6620,6620,6620,6620,0
20240704,200700,95924830,6620,6620,6620,6620,0
20240704,200600,95924830,6620,6620,6620,6620,0
20240704,200500,95924830,6620,6620,6620,6620,0
20240704,200400,95924830,6620,6620,6620,6620,0
20240704,200300,95924830,6620,6620,6620,6620,0
20240704,200200,95924830,6620,6620,6620,6620,0
20240704,200100,95924830,6620,6620,6620,6620,0
20240704,200000,95924830,6620,6620,6620,6620,0
20240704,195900,95924830,6620,6620,6620,6620,0
20240704,195800,95924830,6620,6620,6620,6620,0
20240704,195700,95924830,6620,6620,6620,6620,0
20240704,195600,95924830,6620,6620,6620,6620,0
20240704,195500,95924830,6620,6620,6620,6620,0
20240704,195400,95924830,6620,6620,6620,6620,0
20240704,195300,95924830,6620,6620,6620,6620,0
20240704,195200,95924830,6620,6620,6620,6620,0
20240704,195100,95924830,6620,6620,6620,6620,0
20240704,195000,95924830,6620,6620,6620,6620,0
20240704,194900,95924830,6620,6620,6620,6620,0
20240704,194800,95924830,6620,6620,6620,6620,0
20240704,194700,95924830,6620,6620,6620,6620,0
20240704,194600,95924830,6620,6620,6620,6620,0
20240704,194500,95924830,6620,6620,6620,6620,0
20240704,194400,95924830,6620,6620,6620,6620,0
20240704,194300,95924830,6620,6620,6620,6620,0
20240704,194200,95924830,6620,6620,6620,6620,0
20240704,194100,95924830,6620,6620,6620,6620,0
20240704,194000,95924830,6620,6620,6620,6620,127
20240704,193900,95924830,6620,6620,6620,6620,0
20240704,193800,95924830,6620,6620,6620,6620,0
20240704,193700,95924830,6620,6620,6620,6620,0
20240704,193600,95924830,6620,6620,6620,6620,0
20240704,193500,95924830,6620,6620,6620,6620,0
20240704,193400,95924830,6620,6620,6620,6620,0
20240704,193300,95924830,6620,6620,6620,6620,0
20240704,193200,95924830,6620,6620,6620,6620,0
20240704,193100,95924830,6620,6620,6620,6620,0
20240704,193000,95924830,6620,6620,6620,6620,0
20240704,192900,95924830,6620,6620,6620,6620,0
20240704,192800,95924830,6620,6620,6620,6620,0
20240704,192700,95924830,6620,6620,6620,6620,0
20240704,192600,95924830,6620,6620,6620,6620,0
20240704,192500,95924830,6620,6620,6620,6620,0
20240704,192400,95924830,6620,6620,6620,6620,0
20240704,192300,95924830,6620,6620,6620,6620,0
20240704,192200,95924830,6620,6620,6620,6620,0
20240704,192100,95924830,6620,6620,6620,6620,0
20240704,192000,95924830,6620,6620,6620,6620,0
20240704,191900,95924830,6620,6620,6620,6620,0
20240704,191800,95924830,6620,6620,6620,6620,0
20240704,191700,95924830,6620,6620,6620,6620,0
20240704,191600,95924830,6620,6620,6620,6620,0
20240704,191500,95924830,6620,6620,6620,6620,0
20240704,191400,95924830,6620,6620,6620,6620,0
20240704,191300,95924830,6620,6620,6620,6620,0
20240704,191200,95924830,6620,6620,6620,6620,0
20240704,191100,95924830,6620,6620,6620,6620,0
20240704,191000,95924830,6620,6620,6620,6620,127
20240704,190900,95924830,6620,6620,6620,6620,0
20240704,190800,95924830,6620,6620,6620,6620,0
20240704,190700,95924830,6620,6620,6620,6620,0
20240704,190600,95924830,6620,6620,6620,6620,0
20240704,190500,95924830,6620,6620,6620,6620,0
20240704,190400,95924830,6620,6620,6620,6620,0
20240704,190300,95924830,6620,6620,6620,6620,0
20240704,190200,95924830,6620,6620,6620,6620,0
20240704,190100,95924830,6620,6620,6620,6620,0
20240704,190000,95924830,6620,6620,6620,6620,0
20240704,185900,95924830,6620,6620,6620,6620,0
20240704,185800,95924830,6620,6620,6620,6620,0
20240704,185700,95924830,6620,6620,6620,6620,0
20240704,185600,95924830,6620,6620,6620,6620,0
20240704,185500,95924830,6620,6620,6620,6620,0
20240704,185400,95924830,6620,6620,6620,6620,0
20240704,185300,95924830,6620,6620,6620,6620,0
20240704,185200,95924830,6620,6620,6620,6620,0
20240704,185100,95924830,6620,6620,6620,6620,0
20240704,185000,95924830,6620,6620,6620,6620,0
20240704,184900,95924830,6620,6620,6620,6620,0
20240704,184800,95924830,6620,6620,6620,6620,0
20240704,184700,95924830,6620,6620,6620,6620,0
20240704,184600,95924830,6620,6620,6620,6620,0
20240704,184500,95924830,6620,6620,6620,6620,0
20240704,184400,95924830,6620,6620,6620,6620,0
20240704,184300,95924830,6620,6620,6620,6620,0
20240704,184200,95924830,6620,6620,6620,6620,0
20240704,184100,95924830,6620,6620,6620,6620,0
20240704,184000,95924830,6620,6620,6620,6620,127
20240704,183900,95924830,6620,6620,6620,6620,0
20240704,183800,95924830,6620,6620,6620,6620,0
20240704,183700,95924830,6620,6620,6620,6620,0
20240704,183600,95924830,6620,6620,6620,6620,0
20240704,183500,95924830,6620,6620,6620,6620,0
20240704,183400,95924830,6620,6620,6620,6620,0
20240704,183300,95924830,6620,6620,6620,6620,0
20240704,183200,95924830,6620,6620,6620,6620,0
20240704,183100,95924830,6620,6620,6620,6620,0
20240704,183000,95924830,6620,6620,6620,6620,0
20240704,182900,95924830,6620,6620,6620,6620,0
20240704,182800,95924830,6620,6620,6620,6620,0
20240704,182700,95924830,6620,6620,6620,6620,0
20240704,182600,95924830,6620,6620,6620,6620,0
20240704,182500,95924830,6620,6620,6620,6620,0
20240704,182400,95924830,6620,6620,6620,6620,0
20240704,182300,95924830,6620,6620,6620,6620,0
20240704,182200,95924830,6620,6620,6620,6620,0
20240704,182100,95924830,6620,6620,6620,6620,0
20240704,182000,95924830,6620,6620,6620,6620,0
20240704,181900,95924830,6620,6620,6620,6620,0
20240704,181800,95924830,6620,6620,6620,6620,0
20240704,181700,95924830,6620,6620,6620,6620,0
20240704,181600,95924830,6620,6620,6620,6620,0
20240704,181500,95924830,6620,6620,6620,6620,0
20240704,181400,95924830,6620,6620,6620,6620,0
20240704,181300,95924830,6620,6620,6620,6620,0
20240704,181200,95924830,6620,6620,6620,6620,0
20240704,181100,95924830,6620,6620,6620,6620,0
20240704,181000,95924830,6620,6620,6620,6620,127
20240704,180900,95924830,6620,6620,6620,6620,0
20240704,180800,95924830,6620,6620,6620,6620,0
20240704,180700,95924830,6620,6620,6620,6620,0
20240704,180600,95924830,6620,6620,6620,6620,0
20240704,180500,95924830,6620,6620,6620,6620,0
20240704,180400,95924830,6620,6620,6620,6620,0
20240704,180300,95924830,6620,6620,6620,6620,0
20240704,180200,95924830,6620,6620,6620,6620,0
20240704,180100,95924830,6620,6620,6620,6620,0
20240704,180000,95924830,6620,6620,6620,6620,0
20240704,175900,95924830,6620,6620,6620,6620,0
20240704,175800,95924830,6620,6620,6620,6620,0
20240704,175700,95924830,6620,6620,6620,6620,0
20240704,175600,95924830,6620,6620,6620,6620,0
20240704,175500,95924830,6620,6620,6620,6620,0
20240704,175400,95924830,6620,6620,6620,6620,0
20240704,175300,95924830,6620,6620,6620,6620,0
20240704,175200,95924830,6620,6620,6620,6620,0
20240704,175100,95924830,6620,6620,6620,6620,0
20240704,175000,95924830,6620,6620,6620,6620,0
20240704,174900,95924830,6620,6620,6620,6620,0
20240704,174800,95924830,6620,6620,6620,6620,0
20240704,174700,95924830,6620,6620,6620,6620,0
20240704,174600,95924830,6620,6620,6620,6620,0
20240704,174500,95924830,6620,6620,6620,6620,0
20240704,174400,95924830,6620,6620,6620,6620,0
20240704,174300,95924830,6620,6620,6620,6620,0
20240704,174200,95924830,6620,6620,6620,6620,0
20240704,174100,95924830,6620,6620,6620,6620,0
20240704,174000,95924830,6620,6620,6620,6620,127
20240704,173900,95924830,6620,6620,6620,6620,0
20240704,173800,95924830,6620,6620,6620,6620,0
20240704,173700,95924830,6620,6620,6620,6620,0
20240704,173600,95924830,6620,6620,6620,6620,0
20240704,173500,95924830,6620,6620,6620,6620,0
20240704,173400,95924830,6620,6620,6620,6620,0
20240704,173300,95924830,6620,6620,6620,6620,0
20240704,173200,95924830,6620,6620,6620,6620,0
20240704,173100,95924830,6620,6620,6620,6620,0
20240704,173000,95924830,6620,6620,6620,6620,0
20240704,172900,95924830,6620,6620,6620,6620,0
20240704,172800,95924830,6620,6620,6620,6620,0
20240704,172700,95924830,6620,6620,6620,6620,0
20240704,172600,95924830,6620,6620,6620,6620,0
20240704,172500,95924830,6620,6620,6620,6620,0
20240704,172400,95924830,6620,6620,6620,6620,0
20240704,172300,95924830,6620,6620,6620,6620,0
20240704,172200,95924830,6620,6620,6620,6620,0
20240704,172100,95924830,6620,6620,6620,6620,0
20240704,172000,95924830,6620,6620,6620,6620,0
20240704,171900,95924830,6620,6620,6620,6620,0
20240704,171800,95924830,6620,6620,6620,6620,0
20240704,171700,95924830,6620,6620,6620,6620,0
20240704,171600,95924830,6620,6620,6620,6620,0
20240704,171500,95924830,6620,6620,6620,6620,0
20240704,171400,95924830,6620,6620,6620,6620,0
20240704,171300,95924830,6620,6620,6620,6620,0
20240704,171200,95924830,6620,6620,6620,6620,0
20240704,171100,95924830,6620,6620,6620,6620,0
20240704,171000,95924830,6620,6620,6620,6620,127
20240704,170900,95924830,6620,6620,6620,6620,0
20240704,170800,95924830,6620,6620,6620,6620,0
20240704,170700,95924830,6620,6620,6620,6620,0
20240704,170600,95924830,6620,6620,6620,6620,0
20240704,170500,95924830,6620,6620,6620,6620,0
20240704,170400,95924830,6620,6620,6620,6620,0
20240704,170300,95924830,6620,6620,6620,6620,0
20240704,170200,95924830,6620,6620,6620,6620,0
20240704,170100,95924830,6620,6620,6620,6620,0
20240704,170000,95924830,6620,6620,6620,6620,0
20240704,165900,95924830,6620,6620,6620,6620,0
20240704,165800,95924830,6620,6620,6620,6620,0
20240704,165700,95924830,6620,6620,6620,6620,0
20240704,165600,95924830,6620,6620,6620,6620,0
20240704,165500,95924830,6620,6620,6620,6620,0
20240704,165400,95924830,6620,6620,6620,6620,0
20240704,165300,95924830,6620,6620,6620,6620,0
20240704,165200,95924830,6620,6620,6620,6620,0
20240704,165100,95924830,6620,6620,6620,6620,0
20240704,165000,95924830,6620,6620,6620,6620,0
20240704,164900,95924830,6620,6620,6620,6620,0
20240704,164800,95924830,6620,6620,6620,6620,0
20240704,164700,95924830,6620,6620,6620,6620,0
20240704,164600,95924830,6620,6620,6620,6620,0
20240704,164500,95924830,6620,6620,6620,6620,0
20240704,164400,95924830,6620,6620,6620,6620,0
20240704,164300,95924830,6620,6620,6620,6620,0
20240704,164200,95924830,6620,6620,6620,6620,0
20240704,164100,95924830,6620,6620,6620,6620,0
20240704,164000,95924830,6620,6620,6620,6620,127
20240704,163900,95924830,6620,6620,6620,6620,0
20240704,163800,95924830,6620,6620,6620,6620,0
20240704,163700,95924830,6620,6620,6620,6620,0
20240704,163600,95924830,6620,6620,6620,6620,0
20240704,163500,95924830,6620,6620,6620,6620,0
20240704,163400,95924830,6620,6620,6620,6620,0
20240704,163300,95924830,6620,6620,6620,6620,0
20240704,163200,95924830,6620,6620,6620,6620,0
20240704,163100,95924830,6620,6620,6620,6620,0
20240704,163000,95924830,6620,6620,6620,6620,0
20240704,162900,95924830,6620,6620,6620,6620,0
20240704,162800,95924830,6620,6620,6620,6620,0
20240704,162700,95924830,6620,6620,6620,6620,0
20240704,162600,95924830,6620,6620,6620,6620,0
20240704,162500,95924830,6620,6620,6620,6620,0
20240704,162400,95924830,6620,6620,6620,6620,0
20240704,162300,95924830,6620,6620,6620,6620,0
20240704,162200,95924830,6620,6620,6620,6620,0
20240704,162100,95924830,6620,6620,6620,6620,0
20240704,162000,95924830,6620,6620,6620,6620,0
20240704,161900,95924830,6620,6620,6620,6620,0
20240704,161800,95924830,6620,6620,6620,6620,0
20240704,161700,95924830,6620,6620,6620,6620,0
20240704,161600,95924830,6620,6620,6620,6620,0
20240704,161500,95924830,6620,6620,6620,6620,0
20240704,161400,95924830,6620,6620,6620,6620,0
20240704,161300,95924830,6620,6620,6620,6620,0
20240704,161200,95924830,6620,6620,6620,6620,0
20240704,161100,95924830,6620,6620,6620,6620,0
20240704,161000,95924830,6620,6620,6620,6620,127
20240704,160900,95924830,6620,6620,6620,6620,0
20240704,160800,95924830,6620,6620,6620,6620,0
20240704,160700,95924830,6620,6620,6620,6620,0
20240704,160600,95924830,6620,6620,6620,6620,0
20240704,160500,95924830,6620,6620,6620,6620,0
20240704,160400,95924830,6620,6620,6620,6620,0
20240704,160300,95924830,6620,6620,6620,6620,0
20240704,160200,95924830,6620,6620,6620,6620,0
20240704,160100,95924830,6620,6620,6620,6620,0
20240704,160000,95924830,6620,6620,6620,6620,0
20240704,155900,95924830,6620,6620,6620,6620,0
20240704,155800,95924830,6620,6620,6620,6620,0
20240704,155700,95924830,6620,6620,6620,6620,0
20240704,155600,95924830,6620,6620,6620,6620,0
20240704,155500,95924830,6620,6620,6620,6620,0
20240704,155400,95924830,6620,6620,6620,6620,0
20240704,155300,95924830,6620,6620,6620,6620,0
20240704,155200,95924830,6620,6620,6620,6620,0
20240704,155100,95924830,6620,6620,6620,6620,0
20240704,155000,95924830,6620,6620,6620,6620,0
20240704,154900,95924830,6620,6620,6620,6620,0
20240704,154800,95924830,6620,6620,6620,6620,0
20240704,154700,95924830,6620,6620,6620,6620,0
20240704,154600,95924830,6620,6620,6620,6620,0
20240704,154500,95924830,6620,6620,6620,6620,0
20240704,154400,95924830,6620,6620,6620,6620,0
20240704,154300,95924830,6620,6620,6620,6620,0
20240704,154200,95924830,6620,6620,6620,6620,0
20240704,154100,95924830,6620,6620,6620,6620,0
20240704,154000,95924830,6620,6620,6620,6620,127
20240704,153900,95924830,6620,6620,6620,6620,0
20240704,153800,95924830,6620,6620,6620,6620,0
20240704,153700,95924830,6620,6620,6620,6620,0
20240704,153600,95924830,6620,6620,6620,6620,0
20240704,153500,95924830,6620,6620,6620,6620,0
20240704,153400,95924830,6620,6620,6620,6620,0
20240704,153300,95924830,6620,6620,6620,6620,0
20240704,153200,95924830,6620,6620,6620,6620,0
20240704,153100,95924830,6620,6620,6620,6620,0
20240704,153000,95924830,6620,6620,6620,6620,127
20240704,152900,95084090,6630,6630,6630,6630,0
20240704,152800,95084090,6630,6630,6630,6630,0
20240704,152700,95084090,6630,6630,6630,6630,0
20240704,152600,95084090,6630,6630,6630,6630,0
20240704,152500,95084090,6630,6630,6630,6630,0
20240704,152400,95084090,6630,6630,6630,6630,0
20240704,152300,95084090,6630,6630,6630,6630,0
20240704,152200,95084090,6630,6630,6630,6630,0
20240704,152100,95084090,6630,6630,6630,6630,0
20240704,152000,95084090,6630,6630,6630,6630,0
20240704,151900,95084090,6630,6630,6630,6630,100
20240704,151800,94421090,6630,6630,6630,6630,0
20240704,151700,94421090,6630,6630,6630,6630,100
20240704,151600,93758090,6620,6630,6630,6620,7
20240704,151500,93711740,6620,6620,6620,6620,35
20240704,151400,93480040,6620,6620,6620,6620,0
20240704,151300,93480040,6620,6620,6620,6620,12
20240704,151200,93400600,6640,6640,6640,6640,0
20240704,151100,93400600,6640,6640,6640,6640,0
20240704,151000,93400600,6640,6640,6640,6640,0
20240704,150900,93400600,6640,6640,6640,6640,0
20240704,150800,93400600,6640,6640,6640,6640,0
20240704,150700,93400600,6640,6640,6640,6640,2
20240704,150600,93387320,6640,6640,6640,6640,0
20240704,150500,93387320,6640,6640,6640,6640,0
20240704,150400,93387320,6640,6640,6640,6640,1
20240704,150300,93380680,6640,6640,6640,6640,1
20240704,150200,93374040,6650,6650,6650,6650,0
20240704,150100,93374040,6650,6650,6650,6650,0
20240704,150000,93374040,6650,6650,6650,6650,0
20240704,145900,93374040,6650,6650,6650,6650,0
20240704,145800,93374040,6650,6650,6650,6650,0
20240704,145700,93374040,6650,6650,6650,6650,0
20240704,145600,93374040,6650,6650,6650,6650,0
20240704,145500,93374040,6650,6650,6650,6650,0
20240704,145400,93374040,6650,6650,6650,6650,0
20240704,145300,93374040,6650,6650,6650,6650,0
20240704,145200,93374040,6650,6650,6650,6650,0
20240704,145100,93374040,6650,6650,6650,6650,0
20240704,145000,93374040,6650,6650,6650,6650,0
20240704,144900,93374040,6650,6650,6650,6650,0
20240704,144800,93374040,6650,6650,6650,6650,5
20240704,144700,93340790,6660,6650,6660,6650,51
20240704,144600,93001330,6610,6610,6610,6610,0
20240704,144500,93001330,6610,6610,6610,6610,10
20240704,144400,92935230,6600,6620,6620,6600,50
20240704,144300,92605190,6660,6660,6660,6660,0
20240704,144200,92605190,6660,6660,6660,6660,0
20240704,144100,92605190,6660,6660,6660,6660,1
20240704,144000,92598530,6600,6640,6640,6600,4961
20240704,143900,59808540,6660,6660,6660,6660,0
20240704,143800,59808540,6660,6660,6660,6660,20
20240704,143700,59675340,6670,6670,6670,6670,0
20240704,143600,59675340,6670,6670,6670,6670,0
20240704,143500,59675340,6670,6670,6670,6670,0
20240704,143400,59675340,6670,6670,6670,6670,0
20240704,143300,59675340,6670,6670,6670,6670,0
20240704,143200,59675340,6670,6670,6670,6670,0
20240704,143100,59675340,6670,6670,6670,6670,0
20240704,143000,59675340,6670,6670,6670,6670,3
20240704,142900,59655330,6630,6630,6630,6630,10
20240704,142800,59589030,6630,6630,6630,6630,0
20240704,142700,59589030,6630,6630,6630,6630,79
20240704,142600,59065260,6630,6630,6630,6630,0
20240704,142500,59065260,6630,6630,6630,6630,41
20240704,142400,58793430,6630,6630,6630,6630,0
20240704,142300,58793430,6630,6630,6630,6630,0
20240704,142200,58793430,6630,6630,6630,6630,0
20240704,142100,58793430,6630,6630,6630,6630,0
20240704,142000,58793430,6630,6630,6630,6630,32
20240704,141900,58581270,6630,6630,6630,6630,0
20240704,141800,58581270,6630,6630,6630,6630,0
20240704,141700,58581270,6630,6630,6630,6630,0
20240704,141600,58581270,6630,6630,6630,6630,0
20240704,141500,58581270,6630,6630,6630,6630,0
20240704,141400,58581270,6630,6630,6630,6630,0
20240704,141300,58581270,6630,6630,6630,6630,0
20240704,141200,58581270,6630,6630,6630,6630,0
20240704,141100,58581270,6630,6630,6630,6630,0
20240704,141000,58581270,6630,6630,6630,6630,0
20240704,140900,58581270,6630,6630,6630,6630,0
20240704,140800,58581270,6630,6630,6630,6630,0
20240704,140700,58581270,6630,6630,6630,6630,0
20240704,140600,58581270,6630,6630,6630,6630,0
20240704,140500,58581270,6630,6630,6630,6620,462
20240704,140400,55522490,6620,6620,6620,6620,0
20240704,140300,55522490,6620,6620,6620,6620,0
20240704,140200,55522490,6620,6640,6640,6620,141
20240704,140100,54588680,6630,6630,6630,6630,0
20240704,140000,54588680,6630,6630,6630,6630,0
20240704,135900,54588680,6630,6630,6630,6630,0
20240704,135800,54588680,6630,6630,6630,6630,1
20240704,135700,54582050,6670,6670,6670,6670,0
20240704,135600,54582050,6670,6670,6670,6670,0
20240704,135500,54582050,6670,6670,6670,6670,0
20240704,135400,54582050,6670,6670,6670,6670,0
20240704,135300,54582050,6670,6670,6670,6670,0
20240704,135200,54582050,6670,6670,6670,6670,1
20240704,135100,54575380,6620,6620,6620,6620,0
20240704,135000,54575380,6620,6620,6620,6620,0
20240704,134900,54575380,6620,6620,6620,6620,0
20240704,134800,54575380,6620,6620,6620,6620,0
20240704,134700,54575380,6620,6620,6620,6620,0
20240704,134600,54575380,6620,6620,6620,6620,0
20240704,134500,54575380,6620,6620,6620,6620,0
20240704,134400,54575380,6620,6620,6620,6620,0
20240704,134300,54575380,6620,6620,6620,6620,0
20240704,134200,54575380,6620,6620,6620,6620,0
20240704,134100,54575380,6620,6620,6620,6620,0
20240704,134000,54575380,6620,6620,6620,6620,0
20240704,133900,54575380,6620,6630,6630,6620,93
20240704,133800,53959450,6630,6650,6650,6630,21
20240704,133700,53820020,6640,6640,6640,6640,0
20240704,133600,53820020,6640,6640,6640,6640,0
20240704,133500,53820020,6640,6640,6640,6640,0
20240704,133400,53820020,6640,6640,6640,6640,0
20240704,133300,53820020,6640,6640,6640,6640,0
20240704,133200,53820020,6640,6640,6640,6640,0
20240704,133100,53820020,6640,6640,6640,6640,0
20240704,133000,53820020,6640,6640,6640,6640,0
20240704,132900,53820020,6640,6640,6640,6640,0
20240704,132800,53820020,6640,6640,6640,6640,0
20240704,132700,53820020,6640,6640,6640,6640,0
20240704,132600,53820020,6640,6640,6640,6640,0
20240704,132500,53820020,6640,6640,6640,6640,0
20240704,132400,53820020,6640,6640,6640,6640,0
20240704,132300,53820020,6640,6640,6640,6640,0
20240704,132200,53820020,6640,6640,6640,6640,0
20240704,132100,53820020,6640,6640,6640,6640,0
20240704,132000,53820020,6640,6640,6640,6640,0
20240704,131900,53820020,6640,6640,6640,6640,0
20240704,131800,53820020,6640,6640,6640,6640,1
20240704,131700,53813380,6640,6640,6640,6640,0
20240704,131600,53813380,6640,6640,6640,6640,0
20240704,131500,53813380,6640,6640,6640,6640,0
20240704,131400,53813380,6640,6640,6640,6640,1
20240704,131300,53806740,6640,6650,6650,6640,40
20240704,131200,53540810,6650,6650,6650,6650,0
20240704,131100,53540810,6650,6650,6650,6650,0
20240704,131000,53540810,6650,6650,6650,6650,0
20240704,130900,53540810,6650,6650,6650,6650,0
20240704,130800,53540810,6650,6650,6650,6650,5
20240704,130700,53507560,6650,6650,6650,6650,0
20240704,130600,53507560,6650,6650,6650,6650,0
20240704,130500,53507560,6650,6650,6650,6650,0
20240704,130400,53507560,6650,6650,6650,6650,90
20240704,130300,52909060,6650,6650,6650,6650,0
20240704,130200,52909060,6650,6650,6650,6650,0
20240704,130100,52909060,6650,6650,6650,6650,0
20240704,130000,52909060,6650,6650,6650,6650,0
20240704,125900,52909060,6650,6650,6650,6650,140
20240704,125800,51978060,6650,6650,6650,6650,5
20240704,125700,51944810,6640,6640,6640,6640,0
20240704,125600,51944810,6640,6640,6640,6640,59
20240704,125500,51553050,6620,6620,6620,6620,0
20240704,125400,51553050,6620,6620,6620,6620,0
20240704,125300,51553050,6620,6620,6620,6620,0
20240704,125200,51553050,6620,6620,6620,6620,0
20240704,125100,51553050,6620,6620,6620,6620,190
20240704,125000,50295250,6620,6620,6620,6620,0
20240704,124900,50295250,6620,6620,6620,6620,0
20240704,124800,50295250,6620,6620,6620,6620,0
20240704,124700,50295250,6620,6620,6620,6620,0
20240704,124600,50295250,6620,6620,6620,6620,0
20240704,124500,50295250,6620,6620,6620,6620,0
20240704,124400,50295250,6620,6620,6620,6620,0
20240704,124300,50295250,6620,6620,6620,6620,0
20240704,124200,50295250,6620,6630,6630,6620,700
20240704,124100,45660720,6680,6680,6680,6680,0
20240704,124000,45660720,6680,6680,6680,6680,0
20240704,123900,45660720,6680,6680,6680,6680,0
20240704,123800,45660720,6680,6640,6680,6640,100
20240704,123700,44995560,6640,6640,6640,6640,0
20240704,123600,44995560,6640,6640,6640,6640,0
20240704,123500,44995560,6640,6640,6640,6640,0
20240704,123400,44995560,6640,6640,6640,6640,0
20240704,123300,44995560,6640,6640,6640,6640,0
20240704,123200,44995560,6640,6640,6640,6640,0
20240704,123100,44995560,6640,6640,6640,6640,0
20240704,123000,44995560,6640,6640,6640,6640,0
20240704,122900,44995560,6640,6640,6640,6640,0
20240704,122800,44995560,6640,6640,6640,6640,1
20240704,122700,44988920,6640,6640,6640,6640,0
20240704,122600,44988920,6640,6640,6640,6640,70
20240704,122500,44524120,6640,6640,6640,6640,159
20240704,122400,43468360,6640,6640,6640,6640,0
20240704,122300,43468360,6640,6640,6640,6640,0
20240704,122200,43468360,6640,6640,6640,6640,0
20240704,122100,43468360,6640,6640,6640,6640,0
20240704,122000,43468360,6640,6640,6640,6640,0
20240704,121900,43468360,6640,6640,6640,6640,0
20240704,121800,43468360,6640,6640,6640,6640,0
20240704,121700,43468360,6640,6640,6640,6640,0
20240704,121600,43468360,6640,6640,6640,6640,0
20240704,121500,43468360,6640,6640,6640,6640,0
20240704,121400,43468360,6640,6640,6640,6640,0
20240704,121300,43468360,6640,6640,6640,6640,0
20240704,121200,43468360,6640,6640,6640,6640,0
20240704,121100,43468360,6640,6640,6640,6640,0
20240704,121000,43468360,6640,6640,6640,6640,0
20240704,120900,43468360,6640,6640,6640,6640,0
20240704,120800,43468360,6640,6640,6640,6640,0
20240704,120700,43468360,6640,6650,6650,6640,7
20240704,120600,43421850,6640,6640,6640,6640,0
20240704,120500,43421850,6640,6640,6640,6640,0
20240704,120400,43421850,6640,6640,6640,6640,0
20240704,120300,43421850,6640,6640,6640,6640,0
20240704,120200,43421850,6640,6670,6670,6640,2
20240704,120100,43408540,6660,6660,6660,6660,15
20240704,120000,43308640,6670,6660,6670,6660,102
20240704,115900,42628410,6640,6640,6640,6640,0
20240704,115800,42628410,6640,6640,6640,6640,0
20240704,115700,42628410,6640,6640,6640,6640,0
20240704,115600,42628410,6640,6640,6640,6640,0
20240704,115500,42628410,6640,6640,6640,6640,0
20240704,115400,42628410,6640,6640,6640,6640,0
20240704,115300,42628410,6640,6640,6640,6640,0
20240704,115200,42628410,6640,6640,6640,6640,0
20240704,115100,42628410,6640,6640,6640,6640,0
20240704,115000,42628410,6640,6640,6640,6640,0
20240704,114900,42628410,6640,6640,6640,6640,0
20240704,114800,42628410,6640,6640,6640,6640,1
20240704,114700,42621770,6650,6650,6650,6650,50
20240704,114600,42289270,6660,6660,6660,6660,0
20240704,114500,42289270,6660,6660,6660,6660,1
20240704,114400,42282610,6620,6620,6620,6620,1
20240704,114300,42275990,6660,6660,6660,6660,0
20240704,114200,42275990,6660,6660,6660,6660,3
20240704,114100,42256010,6670,6670,6670,6670,0
20240704,114000,42256010,6670,6670,6670,6670,0
20240704,113900,42256010,6670,6670,6670,6670,0
20240704,113800,42256010,6670,6670,6670,6670,2
20240704,113700,42242670,6670,6670,6670,6670,1
20240704,113600,42236000,6620,6620,6620,6620,0
20240704,113500,42236000,6620,6620,6620,6620,0
20240704,113400,42236000,6620,6620,6620,6620,0
20240704,113300,42236000,6620,6620,6620,6620,0
20240704,113200,42236000,6620,6620,6620,6620,0
20240704,113100,42236000,6620,6620,6620,6620,0
20240704,113000,42236000,6620,6620,6620,6620,0
20240704,112900,42236000,6620,6620,6620,6620,5
20240704,112800,42202900,6610,6610,6610,6610,0
20240704,112700,42202900,6610,6610,6610,6610,14
20240704,112600,42110360,6610,6610,6610,6610,0
20240704,112500,42110360,6610,6610,6610,6610,0
20240704,112400,42110360,6610,6610,6610,6610,0
20240704,112300,42110360,6610,6610,6610,6610,0
20240704,112200,42110360,6610,6610,6610,6610,0
20240704,112100,42110360,6610,6610,6610,6610,0
20240704,112000,42110360,6610,6610,6610,6610,133
20240704,111900,41231230,6620,6620,6620,6620,0
20240704,111800,41231230,6620,6620,6620,6620,315
20240704,111700,39145930,6630,6630,6630,6630,0
20240704,111600,39145930,6630,6630,6630,6630,0
20240704,111500,39145930,6630,6630,6630,6630,0
20240704,111400,39145930,6630,6650,6650,6630,248
20240704,111300,37500000,6660,6660,6660,6660,2
20240704,111200,37486680,6670,6670,6670,6670,0
20240704,111100,37486680,6670,6670,6670,6670,0
20240704,111000,37486680,6670,6670,6670,6670,0
20240704,110900,37486680,6670,6670,6670,6670,0
20240704,110800,37486680,6670,6670,6670,6670,0
20240704,110700,37486680,6670,6670,6670,6670,0
20240704,110600,37486680,6670,6670,6670,6670,0
20240704,110500,37486680,6670,6670,6670,6670,0
20240704,110400,37486680,6670,6670,6670,6670,0
20240704,110300,37486680,6670,6670,6670,6670,0
20240704,110200,37486680,6670,6670,6670,6670,0
20240704,110100,37486680,6670,6670,6670,6670,0
20240704,110000,37486680,6670,6670,6670,6670,0
20240704,105900,37486680,6670,6670,6670,6670,0
20240704,105800,37486680,6670,6670,6670,6670,0
20240704,105700,37486680,6670,6670,6670,6670,0
20240704,105600,37486680,6670,6670,6670,6670,0
20240704,105500,37486680,6670,6670,6670,6670,0
20240704,105400,37486680,6670,6670,6670,6670,0
20240704,105300,37486680,6670,6670,6670,6670,0
20240704,105200,37486680,6670,6670,6670,6670,0
20240704,105100,37486680,6670,6690,6690,6670,38
20240704,105000,37232880,6690,6690,6690,6690,98
20240704,104900,36577260,6680,6690,6690,6680,16
20240704,104800,36470300,6660,6660,6660,6660,0
20240704,104700,36470300,6660,6700,6700,6660,201
20240704,104600,35123640,6700,6700,6700,6700,0
20240704,104500,35123640,6700,6700,6700,6700,5
20240704,104400,35090140,6700,6700,6700,6700,0
20240704,104300,35090140,6700,6700,6700,6700,0
20240704,104200,35090140,6700,6700,6700,6700,0
20240704,104100,35090140,6700,6700,6700,6700,0
20240704,104000,35090140,6700,6700,6700,6700,15
20240704,103900,34989640,6700,6700,6700,6700,2
20240704,103800,34976240,6700,6700,6700,6700,0
20240704,103700,34976240,6700,6700,6700,6700,0
20240704,103600,34976240,6700,6700,6700,6700,1
20240704,103500,34969540,6700,6700,6700,6700,3
20240704,103400,34949440,6700,6700,6700,6700,1
20240704,103300,34942740,6690,6690,6690,6690,0
20240704,103200,34942740,6690,6690,6690,6690,0
20240704,103100,34942740,6690,6660,6690,6660,200
20240704,103000,33609550,6660,6660,6660,6660,0
20240704,102900,33609550,6660,6660,6660,6660,1
20240704,102800,33602890,6650,6650,6650,6650,49
20240704,102700,33277040,6650,6650,6650,6650,0
20240704,102600,33277040,6650,6650,6650,6650,0
20240704,102500,33277040,6650,6650,6650,6650,0
20240704,102400,33277040,6650,6650,6650,6650,0
20240704,102300,33277040,6650,6650,6650,6650,1
20240704,102200,33270390,6650,6650,6650,6650,1
20240704,102100,33263740,6660,6660,6660,6660,0
20240704,102000,33263740,6660,6660,6660,6660,0
20240704,101900,33263740,6660,6660,6660,6660,0
20240704,101800,33263740,6660,6660,6660,6660,2
20240704,101700,33250420,6660,6660,6660,6660,0
20240704,101600,33250420,6660,6660,6660,6660,4
20240704,101500,33223780,6660,6660,6660,6660,0
20240704,101400,33223780,6660,6660,6660,6660,0
20240704,101300,33223780,6660,6660,6660,6660,7
20240704,101200,33177160,6660,6660,6660,6660,10
20240704,101100,33110560,6630,6630,6630,6630,0
20240704,101000,33110560,6630,6630,6630,6630,0
20240704,100900,33110560,6630,6630,6630,6630,0
20240704,100800,33110560,6630,6630,6630,6630,0
20240704,100700,33110560,6630,6630,6630,6630,0
20240704,100600,33110560,6630,6630,6630,6630,0
20240704,100500,33110560,6630,6630,6630,6630,0
20240704,100400,33110560,6630,6630,6630,6630,0
20240704,100300,33110560,6630,6640,6640,6630,10
20240704,100200,33044240,6660,6660,6660,6660,0
20240704,100100,33044240,6660,6660,6660,6660,0
20240704,100000,33044240,6660,6660,6660,6660,0
20240704,095900,33044240,6660,6660,6660,6660,1
20240704,095800,33037580,6660,6660,6660,6660,0
20240704,095700,33037580,6660,6660,6660,6660,1
20240704,095600,33030920,6660,6660,6660,6660,1
20240704,095500,33024260,6660,6660,6660,6660,8
20240704,095400,32970980,6640,6640,6640,6640,0
20240704,095300,32970980,6640,6640,6640,6640,0
20240704,095200,32970980,6640,6640,6640,6640,0
20240704,095100,32970980,6640,6650,6650,6640,314
20240704,095000,30884420,6650,6650,6650,6650,1
20240704,094900,30877770,6650,6650,6650,6650,5
20240704,094800,30844520,6650,6650,6650,6650,3
20240704,094700,30824570,6650,6650,6650,6650,2
20240704,094600,30811270,6650,6650,6650,6650,3
20240704,094500,30791320,6650,6650,6650,6650,13
20240704,094400,30704870,6650,6650,6650,6650,7
20240704,094300,30658320,6650,6650,6650,6650,0
20240704,094200,30658320,6650,6650,6650,6650,1
20240704,094100,30651670,6630,6650,6650,6630,9
20240704,094000,30591930,6650,6650,6650,6650,0
20240704,093900,30591930,6650,6650,6650,6650,8
20240704,093800,30538730,6650,6650,6650,6650,1
20240704,093700,30532080,6650,6650,6650,6650,0
20240704,093600,30532080,6650,6650,6650,6650,0
20240704,093500,30532080,6650,6650,6650,6650,50
20240704,093400,30199580,6650,6650,6650,6650,0
20240704,093300,30199580,6650,6650,6650,6650,2
20240704,093200,30186280,6650,6650,6650,6650,46
20240704,093100,29880380,6650,6650,6650,6650,0
20240704,093000,29880380,6650,6650,6650,6650,1
20240704,092900,29873730,6650,6640,6650,6640,100
20240704,092800,29209400,6650,6650,6650,6650,0
20240704,092700,29209400,6650,6650,6650,6650,0
20240704,092600,29209400,6650,6650,6650,6650,0
20240704,092500,29209400,6650,6650,6650,6650,1
20240704,092400,29202750,6650,6650,6650,6650,0
20240704,092300,29202750,6650,6610,6650,6590,237
20240704,092200,27636750,6610,6610,6610,6610,0
20240704,092100,27636750,6610,6610,6610,6610,0
20240704,092000,27636750,6610,6610,6610,6610,0
20240704,091900,27636750,6610,6610,6610,6610,0
20240704,091800,27636750,6610,6610,6610,6610,11
20240704,091700,27564040,6660,6600,6660,6600,336
20240704,091600,25345130,6610,6670,6670,6610,52
20240704,091500,25001350,6660,6610,6660,6600,1418
20240704,091400,15589870,6610,6610,6610,6610,100
20240704,091300,14928870,6610,6620,6620,6610,200
20240704,091200,13606370,6610,6610,6610,6610,0
20240704,091100,13606370,6610,6630,6630,6610,596
20240704,091000,9660800,6630,6630,6630,6630,50
20240704,090900,9329300,6620,6620,6620,6620,0
20240704,090800,9329300,6620,6640,6640,6620,700
20240704,090700,4693720,6650,6650,6650,6650,0
20240704,090600,4693720,6650,6650,6650,6650,0
20240704,090500,4693720,6650,6650,6650,6650,0
20240704,090400,4693720,6650,6650,6650,6650,0
20240704,090300,4693720,6650,6650,6650,6650,4
20240704,090200,4667120,6620,6620,6620,6620,0
20240704,090100,4667120,6620,6620,6620,6620,0
20240704,090000,4667120,6620,6620,6640,6620,705