KissMeData/007680/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,184600,114746870,6350,6350,6350,6350,99
20230724,184500,114746870,6350,6350,6350,6350,0
20230724,184400,114746870,6350,6350,6350,6350,0
20230724,184300,114746870,6350,6350,6350,6350,0
20230724,184200,114746870,6350,6350,6350,6350,0
20230724,184100,114746870,6350,6350,6350,6350,0
20230724,184000,114746870,6350,6350,6350,6350,0
20230724,183900,114746870,6350,6350,6350,6350,0
20230724,183800,114746870,6350,6350,6350,6350,0
20230724,183700,114746870,6350,6350,6350,6350,0
20230724,183600,114746870,6350,6350,6350,6350,0
20230724,183500,114746870,6350,6350,6350,6350,0
20230724,183400,114746870,6350,6350,6350,6350,0
20230724,183300,114746870,6350,6350,6350,6350,0
20230724,183200,114746870,6350,6350,6350,6350,0
20230724,183100,114746870,6350,6350,6350,6350,0
20230724,183000,114746870,6350,6350,6350,6350,0
20230724,182900,114746870,6350,6350,6350,6350,0
20230724,182800,114746870,6350,6350,6350,6350,0
20230724,182700,114746870,6350,6350,6350,6350,0
20230724,182600,114746870,6350,6350,6350,6350,0
20230724,182500,114746870,6350,6350,6350,6350,0
20230724,182400,114746870,6350,6350,6350,6350,0
20230724,182300,114746870,6350,6350,6350,6350,0
20230724,182200,114746870,6350,6350,6350,6350,0
20230724,182100,114746870,6350,6350,6350,6350,0
20230724,182000,114746870,6350,6350,6350,6350,0
20230724,181900,114746870,6350,6350,6350,6350,0
20230724,181800,114746870,6350,6350,6350,6350,0
20230724,181700,114746870,6350,6350,6350,6350,0
20230724,181600,114746870,6350,6350,6350,6350,99
20230724,181500,114746870,6350,6350,6350,6350,0
20230724,181400,114746870,6350,6350,6350,6350,0
20230724,181300,114746870,6350,6350,6350,6350,0
20230724,181200,114746870,6350,6350,6350,6350,0
20230724,181100,114746870,6350,6350,6350,6350,0
20230724,181000,114746870,6350,6350,6350,6350,0
20230724,180900,114746870,6350,6350,6350,6350,0
20230724,180800,114746870,6350,6350,6350,6350,0
20230724,180700,114746870,6350,6350,6350,6350,0
20230724,180600,114746870,6350,6350,6350,6350,0
20230724,180500,114746870,6350,6350,6350,6350,0
20230724,180400,114746870,6350,6350,6350,6350,0
20230724,180300,114746870,6350,6350,6350,6350,0
20230724,180200,114746870,6350,6350,6350,6350,0
20230724,180100,114746870,6350,6350,6350,6350,0
20230724,180000,114746870,6350,6350,6350,6350,0
20230724,175900,114746870,6350,6350,6350,6350,0
20230724,175800,114746870,6350,6350,6350,6350,0
20230724,175700,114746870,6350,6350,6350,6350,0
20230724,175600,114746870,6350,6350,6350,6350,0
20230724,175500,114746870,6350,6350,6350,6350,0
20230724,175400,114746870,6350,6350,6350,6350,0
20230724,175300,114746870,6350,6350,6350,6350,0
20230724,175200,114746870,6350,6350,6350,6350,0
20230724,175100,114746870,6350,6350,6350,6350,0
20230724,175000,114746870,6350,6350,6350,6350,0
20230724,174900,114746870,6350,6350,6350,6350,0
20230724,174800,114746870,6350,6350,6350,6350,0
20230724,174700,114746870,6350,6350,6350,6350,0
20230724,174600,114746870,6350,6350,6350,6350,99
20230724,174500,114746870,6350,6350,6350,6350,0
20230724,174400,114746870,6350,6350,6350,6350,0
20230724,174300,114746870,6350,6350,6350,6350,0
20230724,174200,114746870,6350,6350,6350,6350,0
20230724,174100,114746870,6350,6350,6350,6350,0
20230724,174000,114746870,6350,6350,6350,6350,0
20230724,173900,114746870,6350,6350,6350,6350,0
20230724,173800,114746870,6350,6350,6350,6350,0
20230724,173700,114746870,6350,6350,6350,6350,0
20230724,173600,114746870,6350,6350,6350,6350,0
20230724,173500,114746870,6350,6350,6350,6350,0
20230724,173400,114746870,6350,6350,6350,6350,0
20230724,173300,114746870,6350,6350,6350,6350,0
20230724,173200,114746870,6350,6350,6350,6350,0
20230724,173100,114746870,6350,6350,6350,6350,0
20230724,173000,114746870,6350,6350,6350,6350,0
20230724,172900,114746870,6350,6350,6350,6350,0
20230724,172800,114746870,6350,6350,6350,6350,0
20230724,172700,114746870,6350,6350,6350,6350,0
20230724,172600,114746870,6350,6350,6350,6350,0
20230724,172500,114746870,6350,6350,6350,6350,0
20230724,172400,114746870,6350,6350,6350,6350,0
20230724,172300,114746870,6350,6350,6350,6350,0
20230724,172200,114746870,6350,6350,6350,6350,0
20230724,172100,114746870,6350,6350,6350,6350,0
20230724,172000,114746870,6350,6350,6350,6350,0
20230724,171900,114746870,6350,6350,6350,6350,0
20230724,171800,114746870,6350,6350,6350,6350,0
20230724,171700,114746870,6350,6350,6350,6350,0
20230724,171600,114746870,6350,6350,6350,6350,99
20230724,171500,114746870,6350,6350,6350,6350,0
20230724,171400,114746870,6350,6350,6350,6350,0
20230724,171300,114746870,6350,6350,6350,6350,0
20230724,171200,114746870,6350,6350,6350,6350,0
20230724,171100,114746870,6350,6350,6350,6350,0
20230724,171000,114746870,6350,6350,6350,6350,0
20230724,170900,114746870,6350,6350,6350,6350,0
20230724,170800,114746870,6350,6350,6350,6350,0
20230724,170700,114746870,6350,6350,6350,6350,0
20230724,170600,114746870,6350,6350,6350,6350,0
20230724,170500,114746870,6350,6350,6350,6350,0
20230724,170400,114746870,6350,6350,6350,6350,0
20230724,170300,114746870,6350,6350,6350,6350,0
20230724,170200,114746870,6350,6350,6350,6350,0
20230724,170100,114746870,6350,6350,6350,6350,0
20230724,170000,114746870,6350,6350,6350,6350,0
20230724,165900,114746870,6350,6350,6350,6350,0
20230724,165800,114746870,6350,6350,6350,6350,0
20230724,165700,114746870,6350,6350,6350,6350,0
20230724,165600,114746870,6350,6350,6350,6350,0
20230724,165500,114746870,6350,6350,6350,6350,0
20230724,165400,114746870,6350,6350,6350,6350,0
20230724,165300,114746870,6350,6350,6350,6350,0
20230724,165200,114746870,6350,6350,6350,6350,0
20230724,165100,114746870,6350,6350,6350,6350,0
20230724,165000,114746870,6350,6350,6350,6350,0
20230724,164900,114746870,6350,6350,6350,6350,0
20230724,164800,114746870,6350,6350,6350,6350,0
20230724,164700,114746870,6350,6350,6350,6350,0
20230724,164600,114746870,6350,6350,6350,6350,99
20230724,164500,114746870,6350,6350,6350,6350,0
20230724,164400,114746870,6350,6350,6350,6350,0
20230724,164300,114746870,6350,6350,6350,6350,0
20230724,164200,114746870,6350,6350,6350,6350,0
20230724,164100,114746870,6350,6350,6350,6350,0
20230724,164000,114746870,6350,6350,6350,6350,0
20230724,163900,114746870,6350,6350,6350,6350,0
20230724,163800,114746870,6350,6350,6350,6350,0
20230724,163700,114746870,6350,6350,6350,6350,0
20230724,163600,114746870,6350,6350,6350,6350,0
20230724,163500,114746870,6350,6350,6350,6350,0
20230724,163400,114746870,6350,6350,6350,6350,0
20230724,163300,114746870,6350,6350,6350,6350,0
20230724,163200,114746870,6350,6350,6350,6350,0
20230724,163100,114746870,6350,6350,6350,6350,0
20230724,163000,114746870,6350,6350,6350,6350,0
20230724,162900,114746870,6350,6350,6350,6350,0
20230724,162800,114746870,6350,6350,6350,6350,0
20230724,162700,114746870,6350,6350,6350,6350,0
20230724,162600,114746870,6350,6350,6350,6350,0
20230724,162500,114746870,6350,6350,6350,6350,0
20230724,162400,114746870,6350,6350,6350,6350,0
20230724,162300,114746870,6350,6350,6350,6350,0
20230724,162200,114746870,6350,6350,6350,6350,0
20230724,162100,114746870,6350,6350,6350,6350,0
20230724,162000,114746870,6350,6350,6350,6350,0
20230724,161900,114746870,6350,6350,6350,6350,0
20230724,161800,114746870,6350,6350,6350,6350,0
20230724,161700,114746870,6350,6350,6350,6350,0
20230724,161600,114746870,6350,6350,6350,6350,99
20230724,161500,114746870,6350,6350,6350,6350,0
20230724,161400,114746870,6350,6350,6350,6350,0
20230724,161300,114746870,6350,6350,6350,6350,0
20230724,161200,114746870,6350,6350,6350,6350,0
20230724,161100,114746870,6350,6350,6350,6350,0
20230724,161000,114746870,6350,6350,6350,6350,0
20230724,160900,114746870,6350,6350,6350,6350,0
20230724,160800,114746870,6350,6350,6350,6350,0
20230724,160700,114746870,6350,6350,6350,6350,0
20230724,160600,114746870,6350,6350,6350,6350,0
20230724,160500,114746870,6350,6350,6350,6350,0
20230724,160400,114746870,6350,6350,6350,6350,0
20230724,160300,114746870,6350,6350,6350,6350,0
20230724,160200,114746870,6350,6350,6350,6350,0
20230724,160100,114746870,6350,6350,6350,6350,0
20230724,160000,114746870,6350,6350,6350,6350,0
20230724,155900,114746870,6350,6350,6350,6350,0
20230724,155800,114746870,6350,6350,6350,6350,0
20230724,155700,114746870,6350,6350,6350,6350,0
20230724,155600,114746870,6350,6350,6350,6350,0
20230724,155500,114746870,6350,6350,6350,6350,0
20230724,155400,114746870,6350,6350,6350,6350,0
20230724,155300,114746870,6350,6350,6350,6350,0
20230724,155200,114746870,6350,6350,6350,6350,0
20230724,155100,114746870,6350,6350,6350,6350,0
20230724,155000,114746870,6350,6350,6350,6350,0
20230724,154900,114746870,6350,6350,6350,6350,0
20230724,154800,114746870,6350,6350,6350,6350,0
20230724,154700,114746870,6350,6350,6350,6350,0
20230724,154600,114746870,6350,6350,6350,6350,99
20230724,154500,114746870,6350,6350,6350,6350,0
20230724,154400,114746870,6350,6350,6350,6350,0
20230724,154300,114746870,6350,6350,6350,6350,0
20230724,154200,114746870,6350,6350,6350,6350,0
20230724,154100,114746870,6350,6350,6350,6350,0
20230724,154000,114746870,6350,6350,6350,6350,0
20230724,153900,114746870,6350,6350,6350,6350,0
20230724,153800,114746870,6350,6350,6350,6350,0
20230724,153700,114746870,6350,6350,6350,6350,0
20230724,153600,114746870,6350,6350,6350,6350,0
20230724,153500,114746870,6350,6350,6350,6350,0
20230724,153400,114746870,6350,6350,6350,6350,0
20230724,153300,114746870,6350,6350,6350,6350,0
20230724,153200,114746870,6350,6350,6350,6350,0
20230724,153100,114746870,6350,6350,6350,6350,0
20230724,153000,114746870,6350,6350,6350,6350,99
20230724,152900,114118220,6350,6350,6350,6350,0
20230724,152800,114118220,6350,6350,6350,6350,0
20230724,152700,114118220,6350,6350,6350,6350,0
20230724,152600,114118220,6350,6350,6350,6350,0
20230724,152500,114118220,6350,6350,6350,6350,0
20230724,152400,114118220,6350,6350,6350,6350,0
20230724,152300,114118220,6350,6350,6350,6350,0
20230724,152200,114118220,6350,6350,6350,6350,0
20230724,152100,114118220,6350,6350,6350,6350,0
20230724,152000,114118220,6350,6350,6350,6350,0
20230724,151900,114118220,6350,6350,6350,6350,0
20230724,151800,114118220,6350,6350,6350,6350,0
20230724,151700,114118220,6350,6350,6350,6350,0
20230724,151600,114118220,6350,6350,6350,6350,1
20230724,151500,114111870,6350,6350,6350,6350,0
20230724,151400,114111870,6350,6350,6350,6350,48
20230724,151300,113807070,6360,6360,6360,6360,100
20230724,151200,113171070,6360,6360,6360,6360,0
20230724,151100,113171070,6360,6360,6360,6360,132
20230724,151000,112331550,6360,6360,6360,6360,0
20230724,150900,112331550,6360,6360,6360,6360,0
20230724,150800,112331550,6360,6360,6360,6360,0
20230724,150700,112331550,6360,6360,6360,6360,110
20230724,150600,111631950,6360,6360,6360,6360,0
20230724,150500,111631950,6360,6360,6360,6360,0
20230724,150400,111631950,6360,6360,6360,6360,0
20230724,150300,111631950,6360,6360,6360,6360,0
20230724,150200,111631950,6360,6360,6360,6360,0
20230724,150100,111631950,6360,6360,6360,6360,0
20230724,150000,111631950,6360,6350,6360,6350,165
20230724,145900,110583250,6310,6310,6310,6310,0
20230724,145800,110583250,6310,6310,6310,6310,0
20230724,145700,110583250,6310,6310,6310,6310,1
20230724,145600,110576940,6360,6360,6360,6360,0
20230724,145500,110576940,6360,6360,6360,6360,0
20230724,145400,110576940,6360,6360,6360,6360,0
20230724,145300,110576940,6360,6360,6360,6360,0
20230724,145200,110576940,6360,6360,6360,6360,0
20230724,145100,110576940,6360,6360,6360,6360,0
20230724,145000,110576940,6360,6360,6360,6360,0
20230724,144900,110576940,6360,6360,6360,6360,0
20230724,144800,110576940,6360,6300,6360,6300,10
20230724,144700,110513430,6360,6360,6360,6360,0
20230724,144600,110513430,6360,6360,6360,6360,0
20230724,144500,110513430,6360,6360,6360,6360,0
20230724,144400,110513430,6360,6360,6360,6360,0
20230724,144300,110513430,6360,6360,6360,6360,0
20230724,144200,110513430,6360,6360,6360,6360,0
20230724,144100,110513430,6360,6360,6360,6360,0
20230724,144000,110513430,6360,6360,6360,6360,0
20230724,143900,110513430,6360,6360,6360,6360,0
20230724,143800,110513430,6360,6360,6360,6360,0
20230724,143700,110513430,6360,6360,6360,6360,0
20230724,143600,110513430,6360,6360,6360,6360,10
20230724,143500,110449830,6360,6360,6360,6360,0
20230724,143400,110449830,6360,6280,6360,6280,701
20230724,143300,106031830,6290,6290,6290,6290,0
20230724,143200,106031830,6290,6290,6290,6290,735
20230724,143100,101408680,6290,6290,6290,6290,0
20230724,143000,101408680,6290,6290,6290,6290,0
20230724,142900,101408680,6290,6290,6290,6290,0
20230724,142800,101408680,6290,6290,6290,6290,0
20230724,142700,101408680,6290,6290,6290,6290,0
20230724,142600,101408680,6290,6290,6290,6290,0
20230724,142500,101408680,6290,6300,6300,6290,48
20230724,142400,101106670,6350,6350,6350,6350,0
20230724,142300,101106670,6350,6350,6350,6350,0
20230724,142200,101106670,6350,6350,6350,6350,0
20230724,142100,101106670,6350,6350,6350,6350,0
20230724,142000,101106670,6350,6350,6350,6350,0
20230724,141900,101106670,6350,6350,6350,6350,0
20230724,141800,101106670,6350,6350,6350,6350,0
20230724,141700,101106670,6350,6320,6350,6320,2
20230724,141600,101094000,6300,6300,6300,6300,0
20230724,141500,101094000,6300,6300,6300,6300,0
20230724,141400,101094000,6300,6300,6300,6300,0
20230724,141300,101094000,6300,6300,6300,6300,0
20230724,141200,101094000,6300,6300,6300,6300,0
20230724,141100,101094000,6300,6300,6300,6300,10
20230724,141000,101031000,6310,6310,6310,6310,0
20230724,140900,101031000,6310,6310,6310,6310,0
20230724,140800,101031000,6310,6310,6310,6310,0
20230724,140700,101031000,6310,6310,6310,6310,0
20230724,140600,101031000,6310,6310,6310,6310,0
20230724,140500,101031000,6310,6310,6310,6310,0
20230724,140400,101031000,6310,6310,6310,6310,0
20230724,140300,101031000,6310,6310,6310,6310,1
20230724,140200,101024690,6360,6360,6360,6360,0
20230724,140100,101024690,6360,6360,6360,6360,0
20230724,140000,101024690,6360,6360,6360,6360,0
20230724,135900,101024690,6360,6360,6360,6360,0
20230724,135800,101024690,6360,6250,6360,6250,570
20230724,135700,97456570,6220,6220,6220,6220,0
20230724,135600,97456570,6220,6220,6220,6220,0
20230724,135500,97456570,6220,6230,6230,6220,261
20230724,135400,95832670,6220,6220,6220,6220,0
20230724,135300,95832670,6220,6220,6220,6220,697
20230724,135200,91497330,6220,6220,6220,6220,0
20230724,135100,91497330,6220,6220,6220,6220,0
20230724,135000,91497330,6220,6220,6220,6220,0
20230724,134900,91497330,6220,6220,6220,6220,0
20230724,134800,91497330,6220,6220,6220,6220,0
20230724,134700,91497330,6220,6220,6220,6220,0
20230724,134600,91497330,6220,6220,6220,6220,0
20230724,134500,91497330,6220,6220,6220,6220,0
20230724,134400,91497330,6220,6220,6220,6220,0
20230724,134300,91497330,6220,6220,6220,6220,0
20230724,134200,91497330,6220,6220,6220,6220,383
20230724,134100,89115070,6250,6250,6250,6250,0
20230724,134000,89115070,6250,6250,6250,6250,0
20230724,133900,89115070,6250,6250,6250,6250,0
20230724,133800,89115070,6250,6250,6250,6250,0
20230724,133700,89115070,6250,6250,6250,6250,0
20230724,133600,89115070,6250,6250,6250,6250,0
20230724,133500,89115070,6250,6250,6250,6250,2
20230724,133400,89102570,6230,6230,6230,6230,0
20230724,133300,89102570,6230,6230,6230,6230,0
20230724,133200,89102570,6230,6230,6230,6230,0
20230724,133100,89102570,6230,6270,6270,6230,2001
20230724,133000,76632110,6250,6250,6250,6250,0
20230724,132900,76632110,6250,6260,6260,6250,200
20230724,132800,75381900,6260,6260,6260,6260,0
20230724,132700,75381900,6260,6260,6260,6260,0
20230724,132600,75381900,6260,6260,6260,6260,0
20230724,132500,75381900,6260,6260,6260,6260,0
20230724,132400,75381900,6260,6260,6260,6260,0
20230724,132300,75381900,6260,6260,6260,6260,0
20230724,132200,75381900,6260,6260,6260,6260,0
20230724,132100,75381900,6260,6260,6260,6260,0
20230724,132000,75381900,6260,6260,6260,6260,12
20230724,131900,75306780,6260,6260,6260,6260,0
20230724,131800,75306780,6260,6260,6260,6260,0
20230724,131700,75306780,6260,6260,6260,6260,0
20230724,131600,75306780,6260,6260,6260,6260,0
20230724,131500,75306780,6260,6260,6260,6260,0
20230724,131400,75306780,6260,6260,6260,6260,0
20230724,131300,75306780,6260,6260,6260,6260,0
20230724,131200,75306780,6260,6260,6260,6260,10
20230724,131100,75244180,6270,6270,6270,6270,28
20230724,131000,75068620,6270,6270,6270,6270,0
20230724,130900,75068620,6270,6270,6270,6270,0
20230724,130800,75068620,6270,6270,6270,6270,0
20230724,130700,75068620,6270,6270,6270,6270,0
20230724,130600,75068620,6270,6270,6270,6270,0
20230724,130500,75068620,6270,6270,6270,6270,0
20230724,130400,75068620,6270,6270,6270,6270,0
20230724,130300,75068620,6270,6270,6270,6270,0
20230724,130200,75068620,6270,6270,6270,6270,0
20230724,130100,75068620,6270,6270,6270,6270,0
20230724,130000,75068620,6270,6270,6270,6270,0
20230724,125900,75068620,6270,6270,6270,6270,0
20230724,125800,75068620,6270,6270,6270,6270,1
20230724,125700,75062350,6260,6260,6260,6260,0
20230724,125600,75062350,6260,6260,6260,6260,0
20230724,125500,75062350,6260,6260,6260,6260,0
20230724,125400,75062350,6260,6260,6260,6260,0
20230724,125300,75062350,6260,6260,6260,6260,0
20230724,125200,75062350,6260,6260,6260,6260,0
20230724,125100,75062350,6260,6260,6260,6260,0
20230724,125000,75062350,6260,6260,6260,6260,0
20230724,124900,75062350,6260,6260,6260,6260,0
20230724,124800,75062350,6260,6260,6260,6260,0
20230724,124700,75062350,6260,6260,6260,6260,0
20230724,124600,75062350,6260,6260,6260,6260,0
20230724,124500,75062350,6260,6260,6260,6260,0
20230724,124400,75062350,6260,6260,6260,6260,0
20230724,124300,75062350,6260,6260,6260,6260,0
20230724,124200,75062350,6260,6260,6260,6260,0
20230724,124100,75062350,6260,6260,6260,6260,0
20230724,124000,75062350,6260,6260,6260,6260,0
20230724,123900,75062350,6260,6260,6260,6260,0
20230724,123800,75062350,6260,6260,6260,6260,0
20230724,123700,75062350,6260,6260,6260,6260,0
20230724,123600,75062350,6260,6260,6260,6260,0
20230724,123500,75062350,6260,6260,6260,6260,0
20230724,123400,75062350,6260,6260,6260,6260,0
20230724,123300,75062350,6260,6260,6260,6260,0
20230724,123200,75062350,6260,6260,6260,6260,100
20230724,123100,74436350,6260,6260,6260,6260,0
20230724,123000,74436350,6260,6260,6260,6260,0
20230724,122900,74436350,6260,6260,6260,6260,0
20230724,122800,74436350,6260,6260,6260,6260,0
20230724,122700,74436350,6260,6260,6260,6260,0
20230724,122600,74436350,6260,6260,6260,6260,0
20230724,122500,74436350,6260,6260,6260,6260,0
20230724,122400,74436350,6260,6260,6260,6260,0
20230724,122300,74436350,6260,6260,6260,6260,0
20230724,122200,74436350,6260,6260,6260,6260,0
20230724,122100,74436350,6260,6260,6260,6260,0
20230724,122000,74436350,6260,6260,6260,6260,0
20230724,121900,74436350,6260,6260,6260,6260,0
20230724,121800,74436350,6260,6260,6260,6260,0
20230724,121700,74436350,6260,6260,6260,6260,0
20230724,121600,74436350,6260,6260,6260,6260,0
20230724,121500,74436350,6260,6260,6260,6260,0
20230724,121400,74436350,6260,6260,6260,6260,0
20230724,121300,74436350,6260,6260,6260,6260,0
20230724,121200,74436350,6260,6260,6260,6260,0
20230724,121100,74436350,6260,6260,6260,6260,110
20230724,121000,73747750,6280,6280,6280,6280,130
20230724,120900,72931350,6260,6260,6260,6260,0
20230724,120800,72931350,6260,6260,6260,6260,0
20230724,120700,72931350,6260,6260,6260,6260,0
20230724,120600,72931350,6260,6260,6260,6260,100
20230724,120500,72305350,6260,6260,6260,6260,0
20230724,120400,72305350,6260,6260,6260,6260,0
20230724,120300,72305350,6260,6260,6260,6260,0
20230724,120200,72305350,6260,6260,6260,6260,0
20230724,120100,72305350,6260,6260,6260,6260,0
20230724,120000,72305350,6260,6260,6260,6260,26
20230724,115900,72142590,6260,6260,6260,6260,0
20230724,115800,72142590,6260,6260,6260,6260,0
20230724,115700,72142590,6260,6260,6260,6260,0
20230724,115600,72142590,6260,6260,6260,6260,0
20230724,115500,72142590,6260,6260,6260,6260,0
20230724,115400,72142590,6260,6260,6260,6260,0
20230724,115300,72142590,6260,6260,6260,6260,0
20230724,115200,72142590,6260,6260,6260,6260,0
20230724,115100,72142590,6260,6260,6260,6260,0
20230724,115000,72142590,6260,6260,6260,6260,0
20230724,114900,72142590,6260,6260,6260,6260,0
20230724,114800,72142590,6260,6260,6260,6260,0
20230724,114700,72142590,6260,6260,6260,6260,0
20230724,114600,72142590,6260,6260,6260,6260,0
20230724,114500,72142590,6260,6260,6260,6260,0
20230724,114400,72142590,6260,6270,6270,6260,843
20230724,114300,66865340,6280,6280,6280,6280,0
20230724,114200,66865340,6280,6280,6280,6280,0
20230724,114100,66865340,6280,6280,6280,6280,0
20230724,114000,66865340,6280,6280,6280,6280,0
20230724,113900,66865340,6280,6280,6280,6280,0
20230724,113800,66865340,6280,6280,6280,6280,0
20230724,113700,66865340,6280,6280,6280,6280,0
20230724,113600,66865340,6280,6280,6280,6280,0
20230724,113500,66865340,6280,6280,6280,6280,0
20230724,113400,66865340,6280,6280,6280,6280,0
20230724,113300,66865340,6280,6280,6280,6280,0
20230724,113200,66865340,6280,6280,6280,6280,0
20230724,113100,66865340,6280,6280,6280,6280,0
20230724,113000,66865340,6280,6280,6280,6280,0
20230724,112900,66865340,6280,6280,6280,6280,0
20230724,112800,66865340,6280,6280,6280,6280,0
20230724,112700,66865340,6280,6280,6280,6280,2
20230724,112600,66852780,6280,6280,6280,6280,0
20230724,112500,66852780,6280,6280,6280,6280,0
20230724,112400,66852780,6280,6280,6280,6280,0
20230724,112300,66852780,6280,6280,6280,6280,0
20230724,112200,66852780,6280,6280,6280,6280,0
20230724,112100,66852780,6280,6280,6280,6280,0
20230724,112000,66852780,6280,6280,6280,6280,0
20230724,111900,66852780,6280,6280,6280,6280,0
20230724,111800,66852780,6280,6280,6280,6280,0
20230724,111700,66852780,6280,6280,6280,6280,0
20230724,111600,66852780,6280,6280,6280,6280,280
20230724,111500,65094380,6280,6280,6280,6280,0
20230724,111400,65094380,6280,6280,6280,6280,0
20230724,111300,65094380,6280,6280,6280,6280,0
20230724,111200,65094380,6280,6280,6280,6280,0
20230724,111100,65094380,6280,6280,6280,6280,0
20230724,111000,65094380,6280,6280,6280,6280,0
20230724,110900,65094380,6280,6280,6280,6280,0
20230724,110800,65094380,6280,6280,6280,6280,0
20230724,110700,65094380,6280,6280,6280,6280,0
20230724,110600,65094380,6280,6280,6280,6280,0
20230724,110500,65094380,6280,6280,6280,6280,0
20230724,110400,65094380,6280,6280,6280,6280,2
20230724,110300,65081820,6280,6280,6280,6280,0
20230724,110200,65081820,6280,6280,6280,6280,74
20230724,110100,64617100,6280,6260,6280,6260,1000
20230724,110000,58350320,6240,6240,6240,6240,0
20230724,105900,58350320,6240,6240,6240,6240,0
20230724,105800,58350320,6240,6240,6240,6240,0
20230724,105700,58350320,6240,6240,6240,6240,0
20230724,105600,58350320,6240,6240,6240,6240,600
20230724,105500,54606320,6240,6240,6240,6240,0
20230724,105400,54606320,6240,6240,6240,6240,0
20230724,105300,54606320,6240,6240,6240,6240,0
20230724,105200,54606320,6240,6240,6240,6240,200
20230724,105100,53358320,6240,6240,6240,6240,0
20230724,105000,53358320,6240,6240,6240,6240,0
20230724,104900,53358320,6240,6240,6240,6240,0
20230724,104800,53358320,6240,6240,6240,6240,0
20230724,104700,53358320,6240,6250,6250,6240,65
20230724,104600,52952670,6240,6240,6240,6240,0
20230724,104500,52952670,6240,6240,6240,6240,0
20230724,104400,52952670,6240,6240,6240,6240,0
20230724,104300,52952670,6240,6240,6240,6240,0
20230724,104200,52952670,6240,6240,6240,6240,0
20230724,104100,52952670,6240,6250,6250,6240,1962
20230724,104000,40700960,6250,6250,6250,6250,0
20230724,103900,40700960,6250,6250,6250,6250,1
20230724,103800,40694710,6280,6280,6280,6280,0
20230724,103700,40694710,6280,6280,6280,6280,0
20230724,103600,40694710,6280,6280,6280,6280,0
20230724,103500,40694710,6280,6280,6280,6280,0
20230724,103400,40694710,6280,6280,6280,6280,0
20230724,103300,40694710,6280,6280,6280,6280,0
20230724,103200,40694710,6280,6280,6280,6280,0
20230724,103100,40694710,6280,6280,6280,6280,2
20230724,103000,40682150,6280,6280,6280,6280,1
20230724,102900,40675870,6280,6280,6280,6280,0
20230724,102800,40675870,6280,6280,6280,6280,0
20230724,102700,40675870,6280,6280,6280,6280,0
20230724,102600,40675870,6280,6260,6280,6260,700
20230724,102500,36284900,6240,6250,6250,6240,530
20230724,102400,32977160,6250,6260,6260,6250,620
20230724,102300,29102100,6270,6270,6270,6270,0
20230724,102200,29102100,6270,6270,6270,6270,1
20230724,102100,29095830,6270,6270,6270,6270,0
20230724,102000,29095830,6270,6270,6270,6270,0
20230724,101900,29095830,6270,6270,6270,6270,0
20230724,101800,29095830,6270,6270,6270,6270,0
20230724,101700,29095830,6270,6270,6270,6270,0
20230724,101600,29095830,6270,6270,6270,6270,0
20230724,101500,29095830,6270,6270,6270,6270,0
20230724,101400,29095830,6270,6270,6270,6270,0
20230724,101300,29095830,6270,6260,6270,6260,16
20230724,101200,28995570,6260,6260,6260,6260,0
20230724,101100,28995570,6260,6260,6260,6260,0
20230724,101000,28995570,6260,6260,6260,6260,0
20230724,100900,28995570,6260,6260,6260,6260,0
20230724,100800,28995570,6260,6250,6260,6250,62
20230724,100700,28607600,6250,6260,6260,6250,423
20230724,100600,25959800,6290,6290,6290,6290,0
20230724,100500,25959800,6290,6290,6290,6290,0
20230724,100400,25959800,6290,6290,6290,6290,0
20230724,100300,25959800,6290,6290,6290,6290,0
20230724,100200,25959800,6290,6260,6290,6260,453
20230724,100100,23123990,6260,6260,6260,6260,0
20230724,100000,23123990,6260,6260,6260,6260,0
20230724,095900,23123990,6260,6260,6260,6260,0
20230724,095800,23123990,6260,6260,6260,6260,0
20230724,095700,23123990,6260,6260,6260,6260,0
20230724,095600,23123990,6260,6250,6260,6250,2
20230724,095500,23111480,6250,6250,6250,6250,20
20230724,095400,22986480,6250,6250,6250,6250,20
20230724,095300,22861480,6240,6250,6260,6240,290
20230724,095200,21051240,6250,6250,6250,6250,2
20230724,095100,21038740,6260,6250,6260,6250,200
20230724,095000,19786810,6250,6250,6250,6250,4
20230724,094900,19761810,6250,6250,6250,6250,0
20230724,094800,19761810,6250,6250,6250,6250,0
20230724,094700,19761810,6250,6260,6260,6250,1001
20230724,094600,13504810,6320,6290,6320,6290,2
20230724,094500,13492200,6260,6260,6260,6260,429
20230724,094400,10806660,6260,6260,6260,6260,0
20230724,094300,10806660,6260,6260,6260,6260,0
20230724,094200,10806660,6260,6260,6260,6260,0
20230724,094100,10806660,6260,6260,6260,6260,0
20230724,094000,10806660,6260,6260,6260,6260,35
20230724,093900,10587560,6260,6260,6260,6260,0
20230724,093800,10587560,6260,6260,6260,6260,0
20230724,093700,10587560,6260,6260,6260,6260,0
20230724,093600,10587560,6260,6260,6260,6260,0
20230724,093500,10587560,6260,6260,6260,6260,0
20230724,093400,10587560,6260,6260,6260,6260,0
20230724,093300,10587560,6260,6260,6260,6260,0
20230724,093200,10587560,6260,6260,6260,6260,0
20230724,093100,10587560,6260,6260,6260,6260,0
20230724,093000,10587560,6260,6260,6260,6260,0
20230724,092900,10587560,6260,6260,6260,6260,1
20230724,092800,10581300,6260,6260,6260,6260,0
20230724,092700,10581300,6260,6260,6260,6260,0
20230724,092600,10581300,6260,6260,6260,6260,69
20230724,092500,10149360,6260,6260,6260,6260,339
20230724,092400,8027220,6260,6290,6290,6260,137
20230724,092300,7167960,6320,6320,6320,6320,0
20230724,092200,7167960,6320,6320,6320,6320,0
20230724,092100,7167960,6320,6320,6320,6320,0
20230724,092000,7167960,6320,6320,6320,6320,0
20230724,091900,7167960,6320,6320,6320,6320,0
20230724,091800,7167960,6320,6320,6320,6320,0
20230724,091700,7167960,6320,6320,6320,6320,0
20230724,091600,7167960,6320,6320,6320,6320,180
20230724,091500,6030360,6320,6320,6320,6320,0
20230724,091400,6030360,6320,6320,6320,6320,0
20230724,091300,6030360,6320,6320,6320,6320,0
20230724,091200,6030360,6320,6320,6320,6280,6
20230724,091100,5992500,6350,6350,6350,6350,0
20230724,091000,5992500,6350,6350,6350,6350,1
20230724,090900,5986150,6270,6300,6300,6260,43
20230724,090800,5716450,6370,6370,6410,6370,67
20230724,090700,5289210,6370,6370,6370,6370,2
20230724,090600,5276470,6370,6370,6370,6370,11
20230724,090500,5206400,6380,6380,6380,6380,23
20230724,090400,5059660,6310,6310,6310,6310,9
20230724,090300,5002870,6400,6400,6400,6400,0
20230724,090200,5002870,6400,6400,6400,6400,1
20230724,090100,4996470,6300,6300,6300,6300,107
20230724,090000,4322370,6450,6230,6450,6230,693