KissMeData/007680/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,185100,13626410,4110,4110,4110,4110,163
20240705,185000,13626410,4110,4110,4110,4110,0
20240705,184900,13626410,4110,4110,4110,4110,0
20240705,184800,13626410,4110,4110,4110,4110,0
20240705,184700,13626410,4110,4110,4110,4110,0
20240705,184600,13626410,4110,4110,4110,4110,0
20240705,184500,13626410,4110,4110,4110,4110,0
20240705,184400,13626410,4110,4110,4110,4110,0
20240705,184300,13626410,4110,4110,4110,4110,0
20240705,184200,13626410,4110,4110,4110,4110,0
20240705,184100,13626410,4110,4110,4110,4110,0
20240705,184000,13626410,4110,4110,4110,4110,0
20240705,183900,13626410,4110,4110,4110,4110,0
20240705,183800,13626410,4110,4110,4110,4110,0
20240705,183700,13626410,4110,4110,4110,4110,0
20240705,183600,13626410,4110,4110,4110,4110,0
20240705,183500,13626410,4110,4110,4110,4110,0
20240705,183400,13626410,4110,4110,4110,4110,0
20240705,183300,13626410,4110,4110,4110,4110,0
20240705,183200,13626410,4110,4110,4110,4110,0
20240705,183100,13626410,4110,4110,4110,4110,0
20240705,183000,13626410,4110,4110,4110,4110,0
20240705,182900,13626410,4110,4110,4110,4110,0
20240705,182800,13626410,4110,4110,4110,4110,0
20240705,182700,13626410,4110,4110,4110,4110,0
20240705,182600,13626410,4110,4110,4110,4110,0
20240705,182500,13626410,4110,4110,4110,4110,0
20240705,182400,13626410,4110,4110,4110,4110,0
20240705,182300,13626410,4110,4110,4110,4110,0
20240705,182200,13626410,4110,4110,4110,4110,0
20240705,182100,13626410,4110,4110,4110,4110,163
20240705,182000,13626410,4110,4110,4110,4110,0
20240705,181900,13626410,4110,4110,4110,4110,0
20240705,181800,13626410,4110,4110,4110,4110,0
20240705,181700,13626410,4110,4110,4110,4110,0
20240705,181600,13626410,4110,4110,4110,4110,0
20240705,181500,13626410,4110,4110,4110,4110,0
20240705,181400,13626410,4110,4110,4110,4110,0
20240705,181300,13626410,4110,4110,4110,4110,0
20240705,181200,13626410,4110,4110,4110,4110,0
20240705,181100,13626410,4110,4110,4110,4110,0
20240705,181000,13626410,4110,4110,4110,4110,0
20240705,180900,13626410,4110,4110,4110,4110,0
20240705,180800,13626410,4110,4110,4110,4110,0
20240705,180700,13626410,4110,4110,4110,4110,0
20240705,180600,13626410,4110,4110,4110,4110,0
20240705,180500,13626410,4110,4110,4110,4110,0
20240705,180400,13626410,4110,4110,4110,4110,0
20240705,180300,13626410,4110,4110,4110,4110,0
20240705,180200,13626410,4110,4110,4110,4110,0
20240705,180100,13626410,4110,4110,4110,4110,0
20240705,180000,13626410,4110,4110,4110,4110,0
20240705,175900,13626410,4110,4110,4110,4110,0
20240705,175800,13626410,4110,4110,4110,4110,0
20240705,175700,13626410,4110,4110,4110,4110,0
20240705,175600,13626410,4110,4110,4110,4110,0
20240705,175500,13626410,4110,4110,4110,4110,0
20240705,175400,13626410,4110,4110,4110,4110,0
20240705,175300,13626410,4110,4110,4110,4110,0
20240705,175200,13626410,4110,4110,4110,4110,0
20240705,175100,13626410,4110,4110,4110,4110,163
20240705,175000,13626410,4110,4110,4110,4110,0
20240705,174900,13626410,4110,4110,4110,4110,0
20240705,174800,13626410,4110,4110,4110,4110,0
20240705,174700,13626410,4110,4110,4110,4110,0
20240705,174600,13626410,4110,4110,4110,4110,0
20240705,174500,13626410,4110,4110,4110,4110,0
20240705,174400,13626410,4110,4110,4110,4110,0
20240705,174300,13626410,4110,4110,4110,4110,0
20240705,174200,13626410,4110,4110,4110,4110,0
20240705,174100,13626410,4110,4110,4110,4110,0
20240705,174000,13626410,4110,4110,4110,4110,0
20240705,173900,13626410,4110,4110,4110,4110,0
20240705,173800,13626410,4110,4110,4110,4110,0
20240705,173700,13626410,4110,4110,4110,4110,0
20240705,173600,13626410,4110,4110,4110,4110,0
20240705,173500,13626410,4110,4110,4110,4110,0
20240705,173400,13626410,4110,4110,4110,4110,0
20240705,173300,13626410,4110,4110,4110,4110,0
20240705,173200,13626410,4110,4110,4110,4110,0
20240705,173100,13626410,4110,4110,4110,4110,0
20240705,173000,13626410,4110,4110,4110,4110,0
20240705,172900,13626410,4110,4110,4110,4110,0
20240705,172800,13626410,4110,4110,4110,4110,0
20240705,172700,13626410,4110,4110,4110,4110,0
20240705,172600,13626410,4110,4110,4110,4110,0
20240705,172500,13626410,4110,4110,4110,4110,0
20240705,172400,13626410,4110,4110,4110,4110,0
20240705,172300,13626410,4110,4110,4110,4110,0
20240705,172200,13626410,4110,4110,4110,4110,0
20240705,172100,13626410,4110,4110,4110,4110,163
20240705,172000,13626410,4110,4110,4110,4110,0
20240705,171900,13626410,4110,4110,4110,4110,0
20240705,171800,13626410,4110,4110,4110,4110,0
20240705,171700,13626410,4110,4110,4110,4110,0
20240705,171600,13626410,4110,4110,4110,4110,0
20240705,171500,13626410,4110,4110,4110,4110,0
20240705,171400,13626410,4110,4110,4110,4110,0
20240705,171300,13626410,4110,4110,4110,4110,0
20240705,171200,13626410,4110,4110,4110,4110,0
20240705,171100,13626410,4110,4110,4110,4110,0
20240705,171000,13626410,4110,4110,4110,4110,0
20240705,170900,13626410,4110,4110,4110,4110,0
20240705,170800,13626410,4110,4110,4110,4110,0
20240705,170700,13626410,4110,4110,4110,4110,0
20240705,170600,13626410,4110,4110,4110,4110,0
20240705,170500,13626410,4110,4110,4110,4110,0
20240705,170400,13626410,4110,4110,4110,4110,0
20240705,170300,13626410,4110,4110,4110,4110,0
20240705,170200,13626410,4110,4110,4110,4110,0
20240705,170100,13626410,4110,4110,4110,4110,0
20240705,170000,13626410,4110,4110,4110,4110,0
20240705,165900,13626410,4110,4110,4110,4110,0
20240705,165800,13626410,4110,4110,4110,4110,0
20240705,165700,13626410,4110,4110,4110,4110,0
20240705,165600,13626410,4110,4110,4110,4110,0
20240705,165500,13626410,4110,4110,4110,4110,0
20240705,165400,13626410,4110,4110,4110,4110,0
20240705,165300,13626410,4110,4110,4110,4110,0
20240705,165200,13626410,4110,4110,4110,4110,0
20240705,165100,13626410,4110,4110,4110,4110,163
20240705,165000,13626410,4110,4110,4110,4110,0
20240705,164900,13626410,4110,4110,4110,4110,0
20240705,164800,13626410,4110,4110,4110,4110,0
20240705,164700,13626410,4110,4110,4110,4110,0
20240705,164600,13626410,4110,4110,4110,4110,0
20240705,164500,13626410,4110,4110,4110,4110,0
20240705,164400,13626410,4110,4110,4110,4110,0
20240705,164300,13626410,4110,4110,4110,4110,0
20240705,164200,13626410,4110,4110,4110,4110,0
20240705,164100,13626410,4110,4110,4110,4110,0
20240705,164000,13626410,4110,4110,4110,4110,0
20240705,163900,13626410,4110,4110,4110,4110,0
20240705,163800,13626410,4110,4110,4110,4110,0
20240705,163700,13626410,4110,4110,4110,4110,0
20240705,163600,13626410,4110,4110,4110,4110,0
20240705,163500,13626410,4110,4110,4110,4110,0
20240705,163400,13626410,4110,4110,4110,4110,0
20240705,163300,13626410,4110,4110,4110,4110,0
20240705,163200,13626410,4110,4110,4110,4110,0
20240705,163100,13626410,4110,4110,4110,4110,0
20240705,163000,13626410,4110,4110,4110,4110,0
20240705,162900,13626410,4110,4110,4110,4110,0
20240705,162800,13626410,4110,4110,4110,4110,0
20240705,162700,13626410,4110,4110,4110,4110,0
20240705,162600,13626410,4110,4110,4110,4110,0
20240705,162500,13626410,4110,4110,4110,4110,0
20240705,162400,13626410,4110,4110,4110,4110,0
20240705,162300,13626410,4110,4110,4110,4110,0
20240705,162200,13626410,4110,4110,4110,4110,0
20240705,162100,13626410,4110,4110,4110,4110,163
20240705,162000,13626410,4110,4110,4110,4110,0
20240705,161900,13626410,4110,4110,4110,4110,0
20240705,161800,13626410,4110,4110,4110,4110,0
20240705,161700,13626410,4110,4110,4110,4110,0
20240705,161600,13626410,4110,4110,4110,4110,0
20240705,161500,13626410,4110,4110,4110,4110,0
20240705,161400,13626410,4110,4110,4110,4110,0
20240705,161300,13626410,4110,4110,4110,4110,0
20240705,161200,13626410,4110,4110,4110,4110,0
20240705,161100,13626410,4110,4110,4110,4110,0
20240705,161000,13626410,4110,4110,4110,4110,0
20240705,160900,13626410,4110,4110,4110,4110,0
20240705,160800,13626410,4110,4110,4110,4110,0
20240705,160700,13626410,4110,4110,4110,4110,0
20240705,160600,13626410,4110,4110,4110,4110,0
20240705,160500,13626410,4110,4110,4110,4110,0
20240705,160400,13626410,4110,4110,4110,4110,0
20240705,160300,13626410,4110,4110,4110,4110,0
20240705,160200,13626410,4110,4110,4110,4110,0
20240705,160100,13626410,4110,4110,4110,4110,0
20240705,160000,13626410,4110,4110,4110,4110,0
20240705,155900,13626410,4110,4110,4110,4110,0
20240705,155800,13626410,4110,4110,4110,4110,0
20240705,155700,13626410,4110,4110,4110,4110,0
20240705,155600,13626410,4110,4110,4110,4110,0
20240705,155500,13626410,4110,4110,4110,4110,0
20240705,155400,13626410,4110,4110,4110,4110,0
20240705,155300,13626410,4110,4110,4110,4110,0
20240705,155200,13626410,4110,4110,4110,4110,0
20240705,155100,13626410,4110,4110,4110,4110,163
20240705,155000,13626410,4110,4110,4110,4110,0
20240705,154900,13626410,4110,4110,4110,4110,0
20240705,154800,13626410,4110,4110,4110,4110,0
20240705,154700,13626410,4110,4110,4110,4110,0
20240705,154600,13626410,4110,4110,4110,4110,0
20240705,154500,13626410,4110,4110,4110,4110,0
20240705,154400,13626410,4110,4110,4110,4110,0
20240705,154300,13626410,4110,4110,4110,4110,0
20240705,154200,13626410,4110,4110,4110,4110,0
20240705,154100,13626410,4110,4110,4110,4110,0
20240705,154000,13626410,4110,4110,4110,4110,0
20240705,153900,13626410,4110,4110,4110,4110,0
20240705,153800,13626410,4110,4110,4110,4110,0
20240705,153700,13626410,4110,4110,4110,4110,0
20240705,153600,13626410,4110,4110,4110,4110,0
20240705,153500,13626410,4110,4110,4110,4110,0
20240705,153400,13626410,4110,4110,4110,4110,0
20240705,153300,13626410,4110,4110,4110,4110,0
20240705,153200,13626410,4110,4110,4110,4110,0
20240705,153100,13626410,4110,4110,4110,4110,0
20240705,153000,13626410,4110,4110,4110,4110,163
20240705,152900,12956480,4135,4135,4135,4135,0
20240705,152800,12956480,4135,4135,4135,4135,0
20240705,152700,12956480,4135,4135,4135,4135,0
20240705,152600,12956480,4135,4135,4135,4135,0
20240705,152500,12956480,4135,4135,4135,4135,0
20240705,152400,12956480,4135,4135,4135,4135,0
20240705,152300,12956480,4135,4135,4135,4135,0
20240705,152200,12956480,4135,4135,4135,4135,0
20240705,152100,12956480,4135,4135,4135,4135,0
20240705,152000,12956480,4135,4135,4135,4135,0
20240705,151900,12956480,4135,4135,4135,4135,0
20240705,151800,12956480,4135,4135,4135,4135,0
20240705,151700,12956480,4135,4135,4135,4135,0
20240705,151600,12956480,4135,4135,4135,4135,0
20240705,151500,12956480,4135,4135,4135,4135,0
20240705,151400,12956480,4135,4135,4135,4135,0
20240705,151300,12956480,4135,4135,4135,4135,0
20240705,151200,12956480,4135,4135,4135,4135,0
20240705,151100,12956480,4135,4135,4135,4135,0
20240705,151000,12956480,4135,4135,4135,4135,0
20240705,150900,12956480,4135,4135,4135,4135,0
20240705,150800,12956480,4135,4135,4135,4135,0
20240705,150700,12956480,4135,4135,4135,4135,0
20240705,150600,12956480,4135,4135,4135,4135,0
20240705,150500,12956480,4135,4135,4135,4135,0
20240705,150400,12956480,4135,4135,4135,4135,0
20240705,150300,12956480,4135,4135,4135,4135,0
20240705,150200,12956480,4135,4135,4135,4135,0
20240705,150100,12956480,4135,4135,4135,4135,0
20240705,150000,12956480,4135,4135,4135,4135,0
20240705,145900,12956480,4135,4135,4135,4135,0
20240705,145800,12956480,4135,4135,4135,4135,0
20240705,145700,12956480,4135,4135,4135,4135,0
20240705,145600,12956480,4135,4135,4135,4135,0
20240705,145500,12956480,4135,4135,4135,4135,0
20240705,145400,12956480,4135,4135,4135,4135,0
20240705,145300,12956480,4135,4135,4135,4135,0
20240705,145200,12956480,4135,4135,4135,4135,0
20240705,145100,12956480,4135,4110,4135,4110,2
20240705,145000,12948235,4135,4135,4135,4135,0
20240705,144900,12948235,4135,4135,4135,4135,0
20240705,144800,12948235,4135,4135,4135,4135,0
20240705,144700,12948235,4135,4135,4135,4135,0
20240705,144600,12948235,4135,4135,4135,4135,0
20240705,144500,12948235,4135,4135,4135,4135,0
20240705,144400,12948235,4135,4135,4135,4135,0
20240705,144300,12948235,4135,4135,4135,4135,0
20240705,144200,12948235,4135,4135,4135,4135,0
20240705,144100,12948235,4135,4135,4135,4135,0
20240705,144000,12948235,4135,4135,4135,4135,0
20240705,143900,12948235,4135,4135,4135,4135,0
20240705,143800,12948235,4135,4135,4135,4135,0
20240705,143700,12948235,4135,4135,4135,4135,0
20240705,143600,12948235,4135,4135,4135,4135,0
20240705,143500,12948235,4135,4135,4135,4135,0
20240705,143400,12948235,4135,4135,4135,4135,0
20240705,143300,12948235,4135,4135,4135,4135,0
20240705,143200,12948235,4135,4135,4135,4135,0
20240705,143100,12948235,4135,4135,4135,4135,0
20240705,143000,12948235,4135,4135,4135,4135,0
20240705,142900,12948235,4135,4135,4135,4135,0
20240705,142800,12948235,4135,4135,4135,4135,0
20240705,142700,12948235,4135,4135,4135,4135,0
20240705,142600,12948235,4135,4135,4135,4135,10
20240705,142500,12906885,4135,4135,4135,4135,0
20240705,142400,12906885,4135,4135,4135,4135,0
20240705,142300,12906885,4135,4135,4135,4135,0
20240705,142200,12906885,4135,4135,4135,4135,0
20240705,142100,12906885,4135,4135,4135,4135,0
20240705,142000,12906885,4135,4135,4135,4135,0
20240705,141900,12906885,4135,4135,4135,4135,0
20240705,141800,12906885,4135,4135,4135,4135,0
20240705,141700,12906885,4135,4135,4135,4135,0
20240705,141600,12906885,4135,4135,4135,4135,0
20240705,141500,12906885,4135,4135,4135,4135,0
20240705,141400,12906885,4135,4135,4135,4135,0
20240705,141300,12906885,4135,4135,4135,4135,0
20240705,141200,12906885,4135,4135,4135,4135,0
20240705,141100,12906885,4135,4135,4135,4135,0
20240705,141000,12906885,4135,4135,4135,4135,0
20240705,140900,12906885,4135,4110,4135,4110,17
20240705,140800,12836740,4110,4110,4110,4110,8
20240705,140700,12803860,4135,4135,4135,4135,0
20240705,140600,12803860,4135,4135,4135,4135,0
20240705,140500,12803860,4135,4135,4135,4135,0
20240705,140400,12803860,4135,4135,4135,4135,0
20240705,140300,12803860,4135,4135,4135,4135,0
20240705,140200,12803860,4135,4135,4135,4135,0
20240705,140100,12803860,4135,4135,4135,4135,0
20240705,140000,12803860,4135,4135,4135,4135,12
20240705,135900,12754240,4135,4135,4135,4135,5
20240705,135800,12733565,4135,4135,4135,4135,0
20240705,135700,12733565,4135,4135,4135,4135,0
20240705,135600,12733565,4135,4135,4135,4135,0
20240705,135500,12733565,4135,4135,4135,4135,0
20240705,135400,12733565,4135,4135,4135,4135,0
20240705,135300,12733565,4135,4135,4135,4135,0
20240705,135200,12733565,4135,4135,4135,4135,0
20240705,135100,12733565,4135,4135,4135,4135,0
20240705,135000,12733565,4135,4135,4135,4135,0
20240705,134900,12733565,4135,4135,4135,4135,0
20240705,134800,12733565,4135,4135,4135,4135,0
20240705,134700,12733565,4135,4135,4135,4135,0
20240705,134600,12733565,4135,4135,4135,4135,1
20240705,134500,12729430,4105,4105,4105,4105,0
20240705,134400,12729430,4105,4105,4105,4105,0
20240705,134300,12729430,4105,4105,4105,4105,0
20240705,134200,12729430,4105,4105,4105,4105,0
20240705,134100,12729430,4105,4105,4105,4105,0
20240705,134000,12729430,4105,4105,4105,4105,0
20240705,133900,12729430,4105,4105,4105,4105,0
20240705,133800,12729430,4105,4105,4105,4105,0
20240705,133700,12729430,4105,4105,4105,4105,0
20240705,133600,12729430,4105,4105,4105,4105,0
20240705,133500,12729430,4105,4105,4105,4105,0
20240705,133400,12729430,4105,4105,4105,4105,113
20240705,133300,12265565,4105,4105,4105,4105,0
20240705,133200,12265565,4105,4105,4105,4105,0
20240705,133100,12265565,4105,4105,4105,4105,0
20240705,133000,12265565,4105,4105,4105,4105,0
20240705,132900,12265565,4105,4105,4105,4105,0
20240705,132800,12265565,4105,4105,4105,4105,0
20240705,132700,12265565,4105,4105,4105,4105,0
20240705,132600,12265565,4105,4105,4105,4105,0
20240705,132500,12265565,4105,4105,4105,4105,0
20240705,132400,12265565,4105,4105,4105,4105,0
20240705,132300,12265565,4105,4105,4105,4105,0
20240705,132200,12265565,4105,4105,4105,4105,0
20240705,132100,12265565,4105,4105,4105,4105,0
20240705,132000,12265565,4105,4105,4105,4105,0
20240705,131900,12265565,4105,4105,4105,4105,0
20240705,131800,12265565,4105,4105,4105,4105,0
20240705,131700,12265565,4105,4105,4105,4105,0
20240705,131600,12265565,4105,4105,4105,4105,0
20240705,131500,12265565,4105,4105,4105,4105,0
20240705,131400,12265565,4105,4105,4105,4105,0
20240705,131300,12265565,4105,4105,4105,4105,0
20240705,131200,12265565,4105,4105,4105,4105,0
20240705,131100,12265565,4105,4105,4105,4105,0
20240705,131000,12265565,4105,4105,4105,4105,0
20240705,130900,12265565,4105,4105,4105,4105,0
20240705,130800,12265565,4105,4105,4105,4105,0
20240705,130700,12265565,4105,4105,4105,4105,0
20240705,130600,12265565,4105,4105,4105,4105,5
20240705,130500,12245040,4105,4105,4105,4105,100
20240705,130400,11834540,4100,4100,4100,4100,1
20240705,130300,11830440,4105,4105,4105,4105,0
20240705,130200,11830440,4105,4105,4105,4105,0
20240705,130100,11830440,4105,4105,4105,4105,0
20240705,130000,11830440,4105,4105,4105,4105,0
20240705,125900,11830440,4105,4105,4105,4105,0
20240705,125800,11830440,4105,4105,4105,4105,0
20240705,125700,11830440,4105,4105,4105,4105,0
20240705,125600,11830440,4105,4105,4105,4105,0
20240705,125500,11830440,4105,4105,4105,4105,0
20240705,125400,11830440,4105,4105,4105,4105,0
20240705,125300,11830440,4105,4105,4105,4105,0
20240705,125200,11830440,4105,4105,4105,4105,0
20240705,125100,11830440,4105,4105,4105,4105,0
20240705,125000,11830440,4105,4105,4105,4105,0
20240705,124900,11830440,4105,4105,4105,4105,0
20240705,124800,11830440,4105,4105,4105,4105,0
20240705,124700,11830440,4105,4105,4105,4105,0
20240705,124600,11830440,4105,4105,4105,4105,0
20240705,124500,11830440,4105,4105,4105,4105,0
20240705,124400,11830440,4105,4105,4105,4105,0
20240705,124300,11830440,4105,4105,4105,4105,0
20240705,124200,11830440,4105,4105,4105,4105,0
20240705,124100,11830440,4105,4105,4105,4105,0
20240705,124000,11830440,4105,4105,4105,4105,0
20240705,123900,11830440,4105,4105,4105,4105,0
20240705,123800,11830440,4105,4105,4105,4105,0
20240705,123700,11830440,4105,4105,4105,4105,0
20240705,123600,11830440,4105,4105,4105,4105,0
20240705,123500,11830440,4105,4105,4105,4105,0
20240705,123400,11830440,4105,4105,4105,4105,0
20240705,123300,11830440,4105,4105,4105,4105,0
20240705,123200,11830440,4105,4105,4105,4105,0
20240705,123100,11830440,4105,4105,4105,4105,0
20240705,123000,11830440,4105,4105,4105,4105,0
20240705,122900,11830440,4105,4105,4105,4105,0
20240705,122800,11830440,4105,4105,4105,4105,0
20240705,122700,11830440,4105,4105,4105,4105,0
20240705,122600,11830440,4105,4105,4105,4105,0
20240705,122500,11830440,4105,4105,4105,4105,0
20240705,122400,11830440,4105,4105,4105,4105,0
20240705,122300,11830440,4105,4105,4105,4105,0
20240705,122200,11830440,4105,4105,4105,4105,0
20240705,122100,11830440,4105,4105,4105,4105,0
20240705,122000,11830440,4105,4105,4105,4105,0
20240705,121900,11830440,4105,4105,4105,4105,0
20240705,121800,11830440,4105,4105,4105,4105,0
20240705,121700,11830440,4105,4105,4105,4105,0
20240705,121600,11830440,4105,4105,4105,4105,0
20240705,121500,11830440,4105,4105,4105,4105,0
20240705,121400,11830440,4105,4105,4105,4105,0
20240705,121300,11830440,4105,4105,4105,4105,0
20240705,121200,11830440,4105,4105,4105,4105,0
20240705,121100,11830440,4105,4105,4105,4105,5
20240705,121000,11809915,4105,4105,4105,4105,0
20240705,120900,11809915,4105,4105,4105,4105,0
20240705,120800,11809915,4105,4105,4105,4105,0
20240705,120700,11809915,4105,4105,4105,4105,3
20240705,120600,11797600,4105,4105,4105,4105,0
20240705,120500,11797600,4105,4105,4105,4105,0
20240705,120400,11797600,4105,4105,4105,4105,0
20240705,120300,11797600,4105,4105,4105,4105,0
20240705,120200,11797600,4105,4105,4105,4105,0
20240705,120100,11797600,4105,4105,4105,4105,0
20240705,120000,11797600,4105,4105,4105,4105,0
20240705,115900,11797600,4105,4105,4105,4105,0
20240705,115800,11797600,4105,4105,4105,4105,0
20240705,115700,11797600,4105,4105,4105,4105,0
20240705,115600,11797600,4105,4105,4105,4105,0
20240705,115500,11797600,4105,4105,4105,4105,0
20240705,115400,11797600,4105,4105,4105,4105,0
20240705,115300,11797600,4105,4105,4105,4105,0
20240705,115200,11797600,4105,4105,4105,4105,0
20240705,115100,11797600,4105,4105,4105,4105,0
20240705,115000,11797600,4105,4105,4105,4105,0
20240705,114900,11797600,4105,4105,4105,4105,0
20240705,114800,11797600,4105,4105,4105,4105,5
20240705,114700,11777075,4140,4140,4140,4140,0
20240705,114600,11777075,4140,4140,4140,4140,0
20240705,114500,11777075,4140,4140,4140,4140,0
20240705,114400,11777075,4140,4140,4140,4140,0
20240705,114300,11777075,4140,4140,4140,4140,0
20240705,114200,11777075,4140,4140,4140,4140,0
20240705,114100,11777075,4140,4140,4140,4140,0
20240705,114000,11777075,4140,4140,4140,4140,0
20240705,113900,11777075,4140,4140,4140,4140,0
20240705,113800,11777075,4140,4140,4140,4140,0
20240705,113700,11777075,4140,4140,4140,4140,0
20240705,113600,11777075,4140,4140,4140,4140,0
20240705,113500,11777075,4140,4140,4140,4140,0
20240705,113400,11777075,4140,4140,4140,4140,0
20240705,113300,11777075,4140,4140,4140,4140,0
20240705,113200,11777075,4140,4140,4140,4140,0
20240705,113100,11777075,4140,4140,4140,4140,0
20240705,113000,11777075,4140,4140,4140,4140,1
20240705,112900,11772935,4110,4110,4110,4110,0
20240705,112800,11772935,4110,4105,4110,4105,27
20240705,112700,11662050,4105,4105,4105,4105,10
20240705,112600,11621000,4100,4100,4100,4100,0
20240705,112500,11621000,4100,4100,4100,4100,0
20240705,112400,11621000,4100,4100,4100,4100,0
20240705,112300,11621000,4100,4100,4100,4100,0
20240705,112200,11621000,4100,4100,4100,4100,0
20240705,112100,11621000,4100,4100,4100,4100,0
20240705,112000,11621000,4100,4100,4100,4100,0
20240705,111900,11621000,4100,4100,4100,4100,18
20240705,111800,11547200,4095,4095,4095,4095,0
20240705,111700,11547200,4095,4095,4095,4095,0
20240705,111600,11547200,4095,4095,4095,4095,0
20240705,111500,11547200,4095,4095,4095,4095,0
20240705,111400,11547200,4095,4095,4095,4095,0
20240705,111300,11547200,4095,4095,4095,4095,0
20240705,111200,11547200,4095,4095,4095,4095,0
20240705,111100,11547200,4095,4095,4095,4095,0
20240705,111000,11547200,4095,4095,4095,4095,0
20240705,110900,11547200,4095,4095,4095,4095,8
20240705,110800,11514440,4095,4095,4095,4095,0
20240705,110700,11514440,4095,4095,4095,4095,0
20240705,110600,11514440,4095,4095,4095,4095,0
20240705,110500,11514440,4095,4095,4095,4095,0
20240705,110400,11514440,4095,4095,4095,4095,0
20240705,110300,11514440,4095,4095,4095,4095,0
20240705,110200,11514440,4095,4095,4095,4095,0
20240705,110100,11514440,4095,4095,4095,4095,0
20240705,110000,11514440,4095,4095,4095,4095,0
20240705,105900,11514440,4095,4095,4095,4095,0
20240705,105800,11514440,4095,4095,4095,4095,0
20240705,105700,11514440,4095,4095,4095,4095,0
20240705,105600,11514440,4095,4095,4095,4095,0
20240705,105500,11514440,4095,4095,4095,4095,0
20240705,105400,11514440,4095,4095,4095,4095,0
20240705,105300,11514440,4095,4095,4095,4095,0
20240705,105200,11514440,4095,4095,4095,4095,0
20240705,105100,11514440,4095,4095,4095,4095,0
20240705,105000,11514440,4095,4095,4095,4095,0
20240705,104900,11514440,4095,4095,4095,4095,0
20240705,104800,11514440,4095,4095,4095,4095,0
20240705,104700,11514440,4095,4095,4095,4095,0
20240705,104600,11514440,4095,4095,4095,4095,0
20240705,104500,11514440,4095,4095,4095,4095,1
20240705,104400,11510345,4095,4095,4095,4095,1
20240705,104300,11506250,4095,4095,4095,4095,0
20240705,104200,11506250,4095,4095,4095,4095,0
20240705,104100,11506250,4095,4095,4095,4095,0
20240705,104000,11506250,4095,4095,4095,4095,0
20240705,103900,11506250,4095,4095,4095,4095,0
20240705,103800,11506250,4095,4095,4095,4095,0
20240705,103700,11506250,4095,4095,4095,4095,0
20240705,103600,11506250,4095,4095,4095,4095,0
20240705,103500,11506250,4095,4095,4095,4095,0
20240705,103400,11506250,4095,4095,4095,4095,0
20240705,103300,11506250,4095,4095,4095,4095,0
20240705,103200,11506250,4095,4095,4095,4095,0
20240705,103100,11506250,4095,4095,4095,4095,0
20240705,103000,11506250,4095,4095,4095,4095,0
20240705,102900,11506250,4095,4095,4095,4095,0
20240705,102800,11506250,4095,4095,4095,4095,0
20240705,102700,11506250,4095,4095,4095,4095,0
20240705,102600,11506250,4095,4095,4095,4095,0
20240705,102500,11506250,4095,4095,4095,4095,0
20240705,102400,11506250,4095,4095,4095,4095,0
20240705,102300,11506250,4095,4095,4095,4095,0
20240705,102200,11506250,4095,4095,4095,4095,0
20240705,102100,11506250,4095,4095,4095,4095,0
20240705,102000,11506250,4095,4095,4095,4095,0
20240705,101900,11506250,4095,4095,4095,4095,0
20240705,101800,11506250,4095,4095,4095,4095,0
20240705,101700,11506250,4095,4095,4095,4095,0
20240705,101600,11506250,4095,4095,4095,4095,0
20240705,101500,11506250,4095,4095,4095,4095,9
20240705,101400,11469395,4080,4080,4080,4080,0
20240705,101300,11469395,4080,4080,4080,4080,0
20240705,101200,11469395,4080,4085,4085,4080,12
20240705,101100,11420390,4105,4105,4105,4105,0
20240705,101000,11420390,4105,4105,4105,4105,0
20240705,100900,11420390,4105,4105,4105,4105,0
20240705,100800,11420390,4105,4105,4105,4105,0
20240705,100700,11420390,4105,4100,4105,4100,14
20240705,100600,11362945,4100,4100,4100,4100,1
20240705,100500,11358845,4110,4110,4110,4110,0
20240705,100400,11358845,4110,4085,4110,4080,18
20240705,100300,11285075,4100,4100,4100,4100,0
20240705,100200,11285075,4100,4105,4105,4100,272
20240705,100100,10169845,4140,4140,4140,4140,0
20240705,100000,10169845,4140,4135,4140,4135,20
20240705,095900,10087050,4140,4140,4140,4140,0
20240705,095800,10087050,4140,4140,4140,4140,0
20240705,095700,10087050,4140,4125,4140,4125,5
20240705,095600,10066395,4115,4115,4115,4115,97
20240705,095500,9667240,4115,4115,4115,4115,0
20240705,095400,9667240,4115,4115,4115,4115,1
20240705,095300,9663125,4110,4105,4110,4105,308
20240705,095200,8397955,4100,4100,4100,4100,42
20240705,095100,8225755,4100,4100,4100,4100,25
20240705,095000,8123255,4100,4100,4100,4100,100
20240705,094900,7713255,4100,4090,4100,4090,105
20240705,094800,7282805,4080,4080,4080,4080,0
20240705,094700,7282805,4080,4080,4080,4080,0
20240705,094600,7282805,4080,4080,4080,4080,0
20240705,094500,7282805,4080,4080,4080,4080,1
20240705,094400,7278725,4085,4085,4085,4085,0
20240705,094300,7278725,4085,4085,4085,4085,1
20240705,094200,7274640,4075,4075,4075,4075,0
20240705,094100,7274640,4075,4075,4075,4075,0
20240705,094000,7274640,4075,4075,4075,4075,1
20240705,093900,7270565,4110,4110,4110,4110,30
20240705,093800,7147265,4105,4105,4105,4105,0
20240705,093700,7147265,4105,4105,4105,4105,14
20240705,093600,7089795,4105,4105,4105,4105,1
20240705,093500,7085690,4075,4075,4075,4075,0
20240705,093400,7085690,4075,4075,4075,4075,0
20240705,093300,7085690,4075,4075,4075,4075,0
20240705,093200,7085690,4075,4075,4075,4075,0
20240705,093100,7085690,4075,4075,4075,4075,0
20240705,093000,7085690,4075,4075,4075,4075,0
20240705,092900,7085690,4075,4075,4075,4075,0
20240705,092800,7085690,4075,4075,4075,4075,0
20240705,092700,7085690,4075,4075,4075,4075,0
20240705,092600,7085690,4075,4075,4075,4075,0
20240705,092500,7085690,4075,4075,4075,4075,0
20240705,092400,7085690,4075,4075,4075,4075,0
20240705,092300,7085690,4075,4075,4075,4075,0
20240705,092200,7085690,4075,4075,4075,4075,0
20240705,092100,7085690,4075,4085,4085,4075,200
20240705,092000,6270080,4080,4080,4080,4080,0
20240705,091900,6270080,4080,4080,4080,4080,0
20240705,091800,6270080,4080,4085,4085,4080,2
20240705,091700,6261915,4085,4085,4085,4085,4
20240705,091600,6245575,4135,4135,4135,4135,0
20240705,091500,6245575,4135,4135,4135,4135,100
20240705,091400,5832075,4265,4200,4265,4200,10
20240705,091300,5789845,4200,4195,4200,4195,30
20240705,091200,5663930,4200,4170,4200,4170,5
20240705,091100,5643050,4080,4080,4080,4080,271
20240705,091000,4537370,4075,4080,4080,4075,121
20240705,090900,4043695,4080,4080,4080,4080,917
20240705,090800,302335,4080,4080,4080,4080,0
20240705,090700,302335,4080,4080,4080,4080,0
20240705,090600,302335,4080,4080,4080,4080,0
20240705,090500,302335,4080,4080,4080,4080,0
20240705,090400,302335,4080,4080,4080,4080,0
20240705,090300,302335,4080,4080,4080,4080,0
20240705,090200,302335,4080,4080,4080,4080,0
20240705,090100,302335,4080,4080,4080,4080,1
20240705,090000,298255,4075,4075,4090,4075,73