KissMeData/079170/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,195700,66908400,6860,6860,6860,6860,351
20240704,195600,66908400,6860,6860,6860,6860,0
20240704,195500,66908400,6860,6860,6860,6860,0
20240704,195400,66908400,6860,6860,6860,6860,0
20240704,195300,66908400,6860,6860,6860,6860,0
20240704,195200,66908400,6860,6860,6860,6860,0
20240704,195100,66908400,6860,6860,6860,6860,0
20240704,195000,66908400,6860,6860,6860,6860,0
20240704,194900,66908400,6860,6860,6860,6860,0
20240704,194800,66908400,6860,6860,6860,6860,0
20240704,194700,66908400,6860,6860,6860,6860,0
20240704,194600,66908400,6860,6860,6860,6860,0
20240704,194500,66908400,6860,6860,6860,6860,0
20240704,194400,66908400,6860,6860,6860,6860,0
20240704,194300,66908400,6860,6860,6860,6860,0
20240704,194200,66908400,6860,6860,6860,6860,0
20240704,194100,66908400,6860,6860,6860,6860,0
20240704,194000,66908400,6860,6860,6860,6860,0
20240704,193900,66908400,6860,6860,6860,6860,0
20240704,193800,66908400,6860,6860,6860,6860,0
20240704,193700,66908400,6860,6860,6860,6860,0
20240704,193600,66908400,6860,6860,6860,6860,0
20240704,193500,66908400,6860,6860,6860,6860,0
20240704,193400,66908400,6860,6860,6860,6860,0
20240704,193300,66908400,6860,6860,6860,6860,0
20240704,193200,66908400,6860,6860,6860,6860,0
20240704,193100,66908400,6860,6860,6860,6860,0
20240704,193000,66908400,6860,6860,6860,6860,0
20240704,192900,66908400,6860,6860,6860,6860,0
20240704,192800,66908400,6860,6860,6860,6860,0
20240704,192700,66908400,6860,6860,6860,6860,351
20240704,192600,66908400,6860,6860,6860,6860,0
20240704,192500,66908400,6860,6860,6860,6860,0
20240704,192400,66908400,6860,6860,6860,6860,0
20240704,192300,66908400,6860,6860,6860,6860,0
20240704,192200,66908400,6860,6860,6860,6860,0
20240704,192100,66908400,6860,6860,6860,6860,0
20240704,192000,66908400,6860,6860,6860,6860,0
20240704,191900,66908400,6860,6860,6860,6860,0
20240704,191800,66908400,6860,6860,6860,6860,0
20240704,191700,66908400,6860,6860,6860,6860,0
20240704,191600,66908400,6860,6860,6860,6860,0
20240704,191500,66908400,6860,6860,6860,6860,0
20240704,191400,66908400,6860,6860,6860,6860,0
20240704,191300,66908400,6860,6860,6860,6860,0
20240704,191200,66908400,6860,6860,6860,6860,0
20240704,191100,66908400,6860,6860,6860,6860,0
20240704,191000,66908400,6860,6860,6860,6860,0
20240704,190900,66908400,6860,6860,6860,6860,0
20240704,190800,66908400,6860,6860,6860,6860,0
20240704,190700,66908400,6860,6860,6860,6860,0
20240704,190600,66908400,6860,6860,6860,6860,0
20240704,190500,66908400,6860,6860,6860,6860,0
20240704,190400,66908400,6860,6860,6860,6860,0
20240704,190300,66908400,6860,6860,6860,6860,0
20240704,190200,66908400,6860,6860,6860,6860,0
20240704,190100,66908400,6860,6860,6860,6860,0
20240704,190000,66908400,6860,6860,6860,6860,0
20240704,185900,66908400,6860,6860,6860,6860,0
20240704,185800,66908400,6860,6860,6860,6860,0
20240704,185700,66908400,6860,6860,6860,6860,351
20240704,185600,66908400,6860,6860,6860,6860,0
20240704,185500,66908400,6860,6860,6860,6860,0
20240704,185400,66908400,6860,6860,6860,6860,0
20240704,185300,66908400,6860,6860,6860,6860,0
20240704,185200,66908400,6860,6860,6860,6860,0
20240704,185100,66908400,6860,6860,6860,6860,0
20240704,185000,66908400,6860,6860,6860,6860,0
20240704,184900,66908400,6860,6860,6860,6860,0
20240704,184800,66908400,6860,6860,6860,6860,0
20240704,184700,66908400,6860,6860,6860,6860,0
20240704,184600,66908400,6860,6860,6860,6860,0
20240704,184500,66908400,6860,6860,6860,6860,0
20240704,184400,66908400,6860,6860,6860,6860,0
20240704,184300,66908400,6860,6860,6860,6860,0
20240704,184200,66908400,6860,6860,6860,6860,0
20240704,184100,66908400,6860,6860,6860,6860,0
20240704,184000,66908400,6860,6860,6860,6860,0
20240704,183900,66908400,6860,6860,6860,6860,0
20240704,183800,66908400,6860,6860,6860,6860,0
20240704,183700,66908400,6860,6860,6860,6860,0
20240704,183600,66908400,6860,6860,6860,6860,0
20240704,183500,66908400,6860,6860,6860,6860,0
20240704,183400,66908400,6860,6860,6860,6860,0
20240704,183300,66908400,6860,6860,6860,6860,0
20240704,183200,66908400,6860,6860,6860,6860,0
20240704,183100,66908400,6860,6860,6860,6860,0
20240704,183000,66908400,6860,6860,6860,6860,0
20240704,182900,66908400,6860,6860,6860,6860,0
20240704,182800,66908400,6860,6860,6860,6860,0
20240704,182700,66908400,6860,6860,6860,6860,351
20240704,182600,66908400,6860,6860,6860,6860,0
20240704,182500,66908400,6860,6860,6860,6860,0
20240704,182400,66908400,6860,6860,6860,6860,0
20240704,182300,66908400,6860,6860,6860,6860,0
20240704,182200,66908400,6860,6860,6860,6860,0
20240704,182100,66908400,6860,6860,6860,6860,0
20240704,182000,66908400,6860,6860,6860,6860,0
20240704,181900,66908400,6860,6860,6860,6860,0
20240704,181800,66908400,6860,6860,6860,6860,0
20240704,181700,66908400,6860,6860,6860,6860,0
20240704,181600,66908400,6860,6860,6860,6860,0
20240704,181500,66908400,6860,6860,6860,6860,0
20240704,181400,66908400,6860,6860,6860,6860,0
20240704,181300,66908400,6860,6860,6860,6860,0
20240704,181200,66908400,6860,6860,6860,6860,0
20240704,181100,66908400,6860,6860,6860,6860,0
20240704,181000,66908400,6860,6860,6860,6860,0
20240704,180900,66908400,6860,6860,6860,6860,0
20240704,180800,66908400,6860,6860,6860,6860,0
20240704,180700,66908400,6860,6860,6860,6860,0
20240704,180600,66908400,6860,6860,6860,6860,0
20240704,180500,66908400,6860,6860,6860,6860,0
20240704,180400,66908400,6860,6860,6860,6860,0
20240704,180300,66908400,6860,6860,6860,6860,0
20240704,180200,66908400,6860,6860,6860,6860,0
20240704,180100,66908400,6860,6860,6860,6860,0
20240704,180000,66908400,6860,6860,6860,6860,0
20240704,175900,66908400,6860,6860,6860,6860,0
20240704,175800,66908400,6860,6860,6860,6860,0
20240704,175700,66908400,6860,6860,6860,6860,351
20240704,175600,66908400,6860,6860,6860,6860,0
20240704,175500,66908400,6860,6860,6860,6860,0
20240704,175400,66908400,6860,6860,6860,6860,0
20240704,175300,66908400,6860,6860,6860,6860,0
20240704,175200,66908400,6860,6860,6860,6860,0
20240704,175100,66908400,6860,6860,6860,6860,0
20240704,175000,66908400,6860,6860,6860,6860,0
20240704,174900,66908400,6860,6860,6860,6860,0
20240704,174800,66908400,6860,6860,6860,6860,0
20240704,174700,66908400,6860,6860,6860,6860,0
20240704,174600,66908400,6860,6860,6860,6860,0
20240704,174500,66908400,6860,6860,6860,6860,0
20240704,174400,66908400,6860,6860,6860,6860,0
20240704,174300,66908400,6860,6860,6860,6860,0
20240704,174200,66908400,6860,6860,6860,6860,0
20240704,174100,66908400,6860,6860,6860,6860,0
20240704,174000,66908400,6860,6860,6860,6860,0
20240704,173900,66908400,6860,6860,6860,6860,0
20240704,173800,66908400,6860,6860,6860,6860,0
20240704,173700,66908400,6860,6860,6860,6860,0
20240704,173600,66908400,6860,6860,6860,6860,0
20240704,173500,66908400,6860,6860,6860,6860,0
20240704,173400,66908400,6860,6860,6860,6860,0
20240704,173300,66908400,6860,6860,6860,6860,0
20240704,173200,66908400,6860,6860,6860,6860,0
20240704,173100,66908400,6860,6860,6860,6860,0
20240704,173000,66908400,6860,6860,6860,6860,0
20240704,172900,66908400,6860,6860,6860,6860,0
20240704,172800,66908400,6860,6860,6860,6860,0
20240704,172700,66908400,6860,6860,6860,6860,351
20240704,172600,66908400,6860,6860,6860,6860,0
20240704,172500,66908400,6860,6860,6860,6860,0
20240704,172400,66908400,6860,6860,6860,6860,0
20240704,172300,66908400,6860,6860,6860,6860,0
20240704,172200,66908400,6860,6860,6860,6860,0
20240704,172100,66908400,6860,6860,6860,6860,0
20240704,172000,66908400,6860,6860,6860,6860,0
20240704,171900,66908400,6860,6860,6860,6860,0
20240704,171800,66908400,6860,6860,6860,6860,0
20240704,171700,66908400,6860,6860,6860,6860,0
20240704,171600,66908400,6860,6860,6860,6860,0
20240704,171500,66908400,6860,6860,6860,6860,0
20240704,171400,66908400,6860,6860,6860,6860,0
20240704,171300,66908400,6860,6860,6860,6860,0
20240704,171200,66908400,6860,6860,6860,6860,0
20240704,171100,66908400,6860,6860,6860,6860,0
20240704,171000,66908400,6860,6860,6860,6860,0
20240704,170900,66908400,6860,6860,6860,6860,0
20240704,170800,66908400,6860,6860,6860,6860,0
20240704,170700,66908400,6860,6860,6860,6860,0
20240704,170600,66908400,6860,6860,6860,6860,0
20240704,170500,66908400,6860,6860,6860,6860,0
20240704,170400,66908400,6860,6860,6860,6860,0
20240704,170300,66908400,6860,6860,6860,6860,0
20240704,170200,66908400,6860,6860,6860,6860,0
20240704,170100,66908400,6860,6860,6860,6860,0
20240704,170000,66908400,6860,6860,6860,6860,0
20240704,165900,66908400,6860,6860,6860,6860,0
20240704,165800,66908400,6860,6860,6860,6860,0
20240704,165700,66908400,6860,6860,6860,6860,351
20240704,165600,66908400,6860,6860,6860,6860,0
20240704,165500,66908400,6860,6860,6860,6860,0
20240704,165400,66908400,6860,6860,6860,6860,0
20240704,165300,66908400,6860,6860,6860,6860,0
20240704,165200,66908400,6860,6860,6860,6860,0
20240704,165100,66908400,6860,6860,6860,6860,0
20240704,165000,66908400,6860,6860,6860,6860,0
20240704,164900,66908400,6860,6860,6860,6860,0
20240704,164800,66908400,6860,6860,6860,6860,0
20240704,164700,66908400,6860,6860,6860,6860,0
20240704,164600,66908400,6860,6860,6860,6860,0
20240704,164500,66908400,6860,6860,6860,6860,0
20240704,164400,66908400,6860,6860,6860,6860,0
20240704,164300,66908400,6860,6860,6860,6860,0
20240704,164200,66908400,6860,6860,6860,6860,0
20240704,164100,66908400,6860,6860,6860,6860,0
20240704,164000,66908400,6860,6860,6860,6860,0
20240704,163900,66908400,6860,6860,6860,6860,0
20240704,163800,66908400,6860,6860,6860,6860,0
20240704,163700,66908400,6860,6860,6860,6860,0
20240704,163600,66908400,6860,6860,6860,6860,0
20240704,163500,66908400,6860,6860,6860,6860,0
20240704,163400,66908400,6860,6860,6860,6860,0
20240704,163300,66908400,6860,6860,6860,6860,0
20240704,163200,66908400,6860,6860,6860,6860,0
20240704,163100,66908400,6860,6860,6860,6860,0
20240704,163000,66908400,6860,6860,6860,6860,0
20240704,162900,66908400,6860,6860,6860,6860,0
20240704,162800,66908400,6860,6860,6860,6860,0
20240704,162700,66908400,6860,6860,6860,6860,351
20240704,162600,66908400,6860,6860,6860,6860,0
20240704,162500,66908400,6860,6860,6860,6860,0
20240704,162400,66908400,6860,6860,6860,6860,0
20240704,162300,66908400,6860,6860,6860,6860,0
20240704,162200,66908400,6860,6860,6860,6860,0
20240704,162100,66908400,6860,6860,6860,6860,0
20240704,162000,66908400,6860,6860,6860,6860,0
20240704,161900,66908400,6860,6860,6860,6860,0
20240704,161800,66908400,6860,6860,6860,6860,0
20240704,161700,66908400,6860,6860,6860,6860,0
20240704,161600,66908400,6860,6860,6860,6860,0
20240704,161500,66908400,6860,6860,6860,6860,0
20240704,161400,66908400,6860,6860,6860,6860,0
20240704,161300,66908400,6860,6860,6860,6860,0
20240704,161200,66908400,6860,6860,6860,6860,0
20240704,161100,66908400,6860,6860,6860,6860,0
20240704,161000,66908400,6860,6860,6860,6860,0
20240704,160900,66908400,6860,6860,6860,6860,0
20240704,160800,66908400,6860,6860,6860,6860,0
20240704,160700,66908400,6860,6860,6860,6860,0
20240704,160600,66908400,6860,6860,6860,6860,0
20240704,160500,66908400,6860,6860,6860,6860,0
20240704,160400,66908400,6860,6860,6860,6860,0
20240704,160300,66908400,6860,6860,6860,6860,0
20240704,160200,66908400,6860,6860,6860,6860,0
20240704,160100,66908400,6860,6860,6860,6860,0
20240704,160000,66908400,6860,6860,6860,6860,0
20240704,155900,66908400,6860,6860,6860,6860,0
20240704,155800,66908400,6860,6860,6860,6860,0
20240704,155700,66908400,6860,6860,6860,6860,351
20240704,155600,66908400,6860,6860,6860,6860,0
20240704,155500,66908400,6860,6860,6860,6860,0
20240704,155400,66908400,6860,6860,6860,6860,0
20240704,155300,66908400,6860,6860,6860,6860,0
20240704,155200,66908400,6860,6860,6860,6860,0
20240704,155100,66908400,6860,6860,6860,6860,0
20240704,155000,66908400,6860,6860,6860,6860,0
20240704,154900,66908400,6860,6860,6860,6860,0
20240704,154800,66908400,6860,6860,6860,6860,0
20240704,154700,66908400,6860,6860,6860,6860,0
20240704,154600,66908400,6860,6860,6860,6860,0
20240704,154500,66908400,6860,6860,6860,6860,0
20240704,154400,66908400,6860,6860,6860,6860,0
20240704,154300,66908400,6860,6860,6860,6860,0
20240704,154200,66908400,6860,6860,6860,6860,0
20240704,154100,66908400,6860,6860,6860,6860,0
20240704,154000,66908400,6860,6860,6860,6860,0
20240704,153900,66908400,6860,6860,6860,6860,0
20240704,153800,66908400,6860,6860,6860,6860,0
20240704,153700,66908400,6860,6860,6860,6860,0
20240704,153600,66908400,6860,6860,6860,6860,0
20240704,153500,66908400,6860,6860,6860,6860,0
20240704,153400,66908400,6860,6860,6860,6860,0
20240704,153300,66908400,6860,6860,6860,6860,0
20240704,153200,66908400,6860,6860,6860,6860,0
20240704,153100,66908400,6860,6860,6860,6860,0
20240704,153000,66908400,6860,6860,6860,6860,351
20240704,152900,64500540,6920,6920,6920,6920,0
20240704,152800,64500540,6920,6920,6920,6920,0
20240704,152700,64500540,6920,6920,6920,6920,0
20240704,152600,64500540,6920,6920,6920,6920,0
20240704,152500,64500540,6920,6920,6920,6920,0
20240704,152400,64500540,6920,6920,6920,6920,0
20240704,152300,64500540,6920,6920,6920,6920,0
20240704,152200,64500540,6920,6920,6920,6920,0
20240704,152100,64500540,6920,6920,6920,6920,0
20240704,152000,64500540,6920,6920,6920,6920,0
20240704,151900,64500540,6920,6920,6920,6920,0
20240704,151800,64500540,6920,6920,6920,6920,0
20240704,151700,64500540,6920,6880,6920,6870,65
20240704,151600,64053920,6920,6920,6920,6920,0
20240704,151500,64053920,6920,6920,6920,6920,0
20240704,151400,64053920,6920,6920,6920,6920,0
20240704,151300,64053920,6920,6920,6920,6920,1
20240704,151200,64047000,6880,6880,6880,6880,0
20240704,151100,64047000,6880,6880,6880,6880,0
20240704,151000,64047000,6880,6880,6880,6880,0
20240704,150900,64047000,6880,6880,6880,6880,410
20240704,150800,61226200,6890,6890,6890,6890,0
20240704,150700,61226200,6890,6890,6890,6890,0
20240704,150600,61226200,6890,6890,6890,6890,0
20240704,150500,61226200,6890,6890,6890,6890,0
20240704,150400,61226200,6890,6890,6890,6890,362
20240704,150300,58732020,6890,6890,6890,6890,0
20240704,150200,58732020,6890,6890,6890,6890,0
20240704,150100,58732020,6890,6890,6890,6890,0
20240704,150000,58732020,6890,6890,6890,6890,6
20240704,145900,58690680,6900,6900,6900,6900,0
20240704,145800,58690680,6900,6900,6900,6900,0
20240704,145700,58690680,6900,6900,6900,6900,0
20240704,145600,58690680,6900,6900,6900,6900,0
20240704,145500,58690680,6900,6900,6900,6900,0
20240704,145400,58690680,6900,6900,6900,6900,0
20240704,145300,58690680,6900,6900,6900,6900,0
20240704,145200,58690680,6900,6900,6900,6900,0
20240704,145100,58690680,6900,6900,6900,6900,0
20240704,145000,58690680,6900,6900,6900,6900,0
20240704,144900,58690680,6900,6900,6900,6900,0
20240704,144800,58690680,6900,6900,6900,6900,0
20240704,144700,58690680,6900,6900,6900,6900,0
20240704,144600,58690680,6900,6900,6900,6900,0
20240704,144500,58690680,6900,6900,6900,6900,0
20240704,144400,58690680,6900,6900,6900,6900,0
20240704,144300,58690680,6900,6900,6900,6900,0
20240704,144200,58690680,6900,6900,6900,6900,0
20240704,144100,58690680,6900,6900,6900,6900,0
20240704,144000,58690680,6900,6900,6900,6900,0
20240704,143900,58690680,6900,6900,6900,6900,0
20240704,143800,58690680,6900,6900,6900,6900,0
20240704,143700,58690680,6900,6900,6900,6900,22
20240704,143600,58538880,6900,6900,6900,6900,0
20240704,143500,58538880,6900,6900,6900,6900,0
20240704,143400,58538880,6900,6910,6910,6900,192
20240704,143300,57214030,6920,6920,6920,6920,0
20240704,143200,57214030,6920,6920,6920,6920,0
20240704,143100,57214030,6920,6920,6920,6920,71
20240704,143000,56722710,6960,6960,6960,6960,0
20240704,142900,56722710,6960,6960,6960,6960,0
20240704,142800,56722710,6960,6960,6960,6960,0
20240704,142700,56722710,6960,6960,6960,6960,0
20240704,142600,56722710,6960,6960,6960,6960,0
20240704,142500,56722710,6960,6960,6960,6960,0
20240704,142400,56722710,6960,6960,6960,6960,0
20240704,142300,56722710,6960,6960,6960,6960,0
20240704,142200,56722710,6960,6960,6960,6960,0
20240704,142100,56722710,6960,6960,6960,6960,0
20240704,142000,56722710,6960,6960,6960,6960,0
20240704,141900,56722710,6960,6960,6960,6960,0
20240704,141800,56722710,6960,6960,6960,6960,0
20240704,141700,56722710,6960,6960,6960,6960,0
20240704,141600,56722710,6960,6960,6960,6960,0
20240704,141500,56722710,6960,6960,6960,6960,0
20240704,141400,56722710,6960,6960,6960,6960,0
20240704,141300,56722710,6960,6960,6960,6960,0
20240704,141200,56722710,6960,6960,6960,6960,0
20240704,141100,56722710,6960,6960,6960,6960,0
20240704,141000,56722710,6960,6960,6960,6960,0
20240704,140900,56722710,6960,6960,6960,6960,0
20240704,140800,56722710,6960,6960,6960,6960,0
20240704,140700,56722710,6960,6960,6960,6960,0
20240704,140600,56722710,6960,6960,6960,6960,0
20240704,140500,56722710,6960,6960,6960,6960,0
20240704,140400,56722710,6960,6960,6960,6960,0
20240704,140300,56722710,6960,6960,6960,6960,0
20240704,140200,56722710,6960,6960,6960,6960,0
20240704,140100,56722710,6960,6960,6960,6960,0
20240704,140000,56722710,6960,6960,6960,6960,0
20240704,135900,56722710,6960,6960,6960,6960,0
20240704,135800,56722710,6960,6960,6960,6960,0
20240704,135700,56722710,6960,6920,6960,6920,2
20240704,135600,56708830,6960,6960,6960,6960,0
20240704,135500,56708830,6960,6960,6960,6960,0
20240704,135400,56708830,6960,6960,6960,6960,0
20240704,135300,56708830,6960,6960,6960,6960,0
20240704,135200,56708830,6960,6960,6960,6960,0
20240704,135100,56708830,6960,6960,6960,6960,0
20240704,135000,56708830,6960,6960,6960,6960,0
20240704,134900,56708830,6960,6960,6960,6960,0
20240704,134800,56708830,6960,6960,6960,6960,0
20240704,134700,56708830,6960,6960,6960,6960,0
20240704,134600,56708830,6960,6940,6960,6880,1007
20240704,134500,49754080,6960,6960,6960,6960,0
20240704,134400,49754080,6960,6960,6960,6960,0
20240704,134300,49754080,6960,6960,6960,6960,5
20240704,134200,49719280,6950,6950,6950,6950,0
20240704,134100,49719280,6950,6950,6950,6950,0
20240704,134000,49719280,6950,6950,6950,6950,0
20240704,133900,49719280,6950,6950,6950,6950,0
20240704,133800,49719280,6950,6950,6950,6950,0
20240704,133700,49719280,6950,6950,6950,6950,0
20240704,133600,49719280,6950,6950,6950,6950,0
20240704,133500,49719280,6950,6950,6950,6950,0
20240704,133400,49719280,6950,6950,6950,6950,0
20240704,133300,49719280,6950,6950,6950,6950,0
20240704,133200,49719280,6950,6950,6950,6950,0
20240704,133100,49719280,6950,6950,6950,6950,0
20240704,133000,49719280,6950,6950,6950,6950,274
20240704,132900,47814980,6950,6950,6950,6950,0
20240704,132800,47814980,6950,6950,6950,6950,0
20240704,132700,47814980,6950,6950,6950,6950,0
20240704,132600,47814980,6950,6950,6950,6950,0
20240704,132500,47814980,6950,6950,6950,6950,40
20240704,132400,47536980,6940,6940,6940,6940,0
20240704,132300,47536980,6940,6940,6940,6940,0
20240704,132200,47536980,6940,6940,6940,6940,0
20240704,132100,47536980,6940,6940,6940,6940,0
20240704,132000,47536980,6940,6940,6940,6940,0
20240704,131900,47536980,6940,6940,6940,6940,0
20240704,131800,47536980,6940,6940,6940,6940,0
20240704,131700,47536980,6940,6940,6940,6940,0
20240704,131600,47536980,6940,6940,6940,6940,0
20240704,131500,47536980,6940,6940,6940,6940,0
20240704,131400,47536980,6940,6940,6940,6940,0
20240704,131300,47536980,6940,6940,6940,6940,0
20240704,131200,47536980,6940,6940,6940,6940,0
20240704,131100,47536980,6940,6940,6940,6940,0
20240704,131000,47536980,6940,6940,6940,6940,0
20240704,130900,47536980,6940,6940,6940,6940,0
20240704,130800,47536980,6940,6940,6940,6940,0
20240704,130700,47536980,6940,6940,6940,6940,16
20240704,130600,47425940,6930,6930,6930,6930,0
20240704,130500,47425940,6930,6930,6930,6930,0
20240704,130400,47425940,6930,6930,6930,6930,0
20240704,130300,47425940,6930,6920,6930,6920,198
20240704,130200,46053930,6920,6920,6920,6920,0
20240704,130100,46053930,6920,6920,6920,6920,0
20240704,130000,46053930,6920,6920,6920,6920,0
20240704,125900,46053930,6920,6920,6920,6920,0
20240704,125800,46053930,6920,6920,6920,6920,20
20240704,125700,45915530,6920,6920,6920,6920,0
20240704,125600,45915530,6920,6920,6920,6920,344
20240704,125500,43535050,6920,6920,6920,6920,0
20240704,125400,43535050,6920,6920,6920,6920,0
20240704,125300,43535050,6920,6920,6920,6920,0
20240704,125200,43535050,6920,6920,6920,6920,48
20240704,125100,43202890,6920,6920,6920,6920,0
20240704,125000,43202890,6920,6920,6920,6920,0
20240704,124900,43202890,6920,6920,6920,6920,0
20240704,124800,43202890,6920,6920,6920,6920,0
20240704,124700,43202890,6920,6920,6920,6920,0
20240704,124600,43202890,6920,6920,6920,6920,0
20240704,124500,43202890,6920,6920,6920,6920,13
20240704,124400,43112930,6920,6920,6920,6920,0
20240704,124300,43112930,6920,6920,6920,6920,0
20240704,124200,43112930,6920,6920,6920,6920,0
20240704,124100,43112930,6920,6920,6920,6920,0
20240704,124000,43112930,6920,6920,6920,6920,0
20240704,123900,43112930,6920,6920,6920,6920,0
20240704,123800,43112930,6920,6920,6920,6920,0
20240704,123700,43112930,6920,6920,6920,6920,1
20240704,123600,43106010,6920,6920,6920,6920,0
20240704,123500,43106010,6920,6920,6920,6920,0
20240704,123400,43106010,6920,6920,6920,6920,0
20240704,123300,43106010,6920,6920,6920,6920,0
20240704,123200,43106010,6920,6920,6920,6920,0
20240704,123100,43106010,6920,6920,6920,6920,0
20240704,123000,43106010,6920,6920,6920,6920,0
20240704,122900,43106010,6920,6920,6920,6920,1
20240704,122800,43099090,6920,6920,6920,6920,10
20240704,122700,43029890,6920,6920,6920,6920,0
20240704,122600,43029890,6920,6920,6920,6920,0
20240704,122500,43029890,6920,6920,6920,6920,0
20240704,122400,43029890,6920,6920,6920,6920,0
20240704,122300,43029890,6920,6920,6920,6920,0
20240704,122200,43029890,6920,6920,6920,6920,0
20240704,122100,43029890,6920,6920,6920,6920,0
20240704,122000,43029890,6920,6920,6920,6920,2
20240704,121900,43016050,6930,6930,6930,6930,0
20240704,121800,43016050,6930,6930,6930,6930,0
20240704,121700,43016050,6930,6930,6930,6930,0
20240704,121600,43016050,6930,6930,6930,6930,0
20240704,121500,43016050,6930,6930,6930,6930,160
20240704,121400,41907250,6930,6930,6930,6930,0
20240704,121300,41907250,6930,6930,6930,6930,0
20240704,121200,41907250,6930,6930,6930,6930,0
20240704,121100,41907250,6930,6930,6930,6930,0
20240704,121000,41907250,6930,6930,6930,6930,0
20240704,120900,41907250,6930,6930,6930,6930,0
20240704,120800,41907250,6930,6930,6930,6930,0
20240704,120700,41907250,6930,6930,6930,6930,0
20240704,120600,41907250,6930,6930,6930,6930,0
20240704,120500,41907250,6930,6930,6930,6930,0
20240704,120400,41907250,6930,6930,6930,6930,0
20240704,120300,41907250,6930,6930,6930,6930,0
20240704,120200,41907250,6930,6930,6930,6930,0
20240704,120100,41907250,6930,6930,6930,6930,0
20240704,120000,41907250,6930,6930,6930,6930,0
20240704,115900,41907250,6930,6930,6930,6930,0
20240704,115800,41907250,6930,6930,6930,6930,0
20240704,115700,41907250,6930,6930,6930,6930,0
20240704,115600,41907250,6930,6930,6930,6930,0
20240704,115500,41907250,6930,6930,6930,6930,0
20240704,115400,41907250,6930,6930,6930,6930,0
20240704,115300,41907250,6930,6930,6930,6930,0
20240704,115200,41907250,6930,6930,6930,6930,0
20240704,115100,41907250,6930,6930,6930,6930,10
20240704,115000,41837950,6930,6930,6930,6930,0
20240704,114900,41837950,6930,6930,6930,6930,0
20240704,114800,41837950,6930,6930,6930,6930,0
20240704,114700,41837950,6930,6930,6930,6930,0
20240704,114600,41837950,6930,6930,6930,6930,0
20240704,114500,41837950,6930,6930,6930,6930,0
20240704,114400,41837950,6930,6930,6930,6930,0
20240704,114300,41837950,6930,6930,6930,6930,0
20240704,114200,41837950,6930,6930,6930,6930,0
20240704,114100,41837950,6930,6930,6930,6930,1
20240704,114000,41831020,6930,6930,6930,6930,0
20240704,113900,41831020,6930,6930,6930,6930,0
20240704,113800,41831020,6930,6930,6930,6930,41
20240704,113700,41546890,6930,6930,6930,6930,10
20240704,113600,41477590,6930,6930,6930,6930,0
20240704,113500,41477590,6930,6930,6930,6930,0
20240704,113400,41477590,6930,6930,6930,6930,300
20240704,113300,39398590,6920,6920,6920,6920,0
20240704,113200,39398590,6920,6920,6920,6920,0
20240704,113100,39398590,6920,6920,6920,6920,0
20240704,113000,39398590,6920,6920,6920,6920,0
20240704,112900,39398590,6920,6920,6920,6920,0
20240704,112800,39398590,6920,6920,6920,6920,0
20240704,112700,39398590,6920,6920,6920,6920,0
20240704,112600,39398590,6920,6920,6920,6920,0
20240704,112500,39398590,6920,6920,6920,6920,0
20240704,112400,39398590,6920,6920,6920,6920,0
20240704,112300,39398590,6920,6920,6920,6920,0
20240704,112200,39398590,6920,6920,6920,6920,0
20240704,112100,39398590,6920,6920,6920,6920,0
20240704,112000,39398590,6920,6920,6920,6920,0
20240704,111900,39398590,6920,6920,6920,6920,0
20240704,111800,39398590,6920,6920,6920,6920,0
20240704,111700,39398590,6920,6920,6920,6920,0
20240704,111600,39398590,6920,6920,6920,6920,13
20240704,111500,39308630,6920,6920,6920,6920,0
20240704,111400,39308630,6920,6920,6920,6920,98
20240704,111300,38630470,6950,6950,6950,6950,490
20240704,111200,35224970,6950,6950,6950,6950,0
20240704,111100,35224970,6950,6950,6950,6950,0
20240704,111000,35224970,6950,6950,6950,6950,0
20240704,110900,35224970,6950,6950,6950,6950,0
20240704,110800,35224970,6950,6950,6950,6950,0
20240704,110700,35224970,6950,6950,6950,6950,0
20240704,110600,35224970,6950,6950,6950,6950,0
20240704,110500,35224970,6950,6950,6950,6950,0
20240704,110400,35224970,6950,6950,6950,6950,0
20240704,110300,35224970,6950,6920,6950,6920,726
20240704,110200,30180670,6920,6920,6920,6920,0
20240704,110100,30180670,6920,6920,6920,6920,0
20240704,110000,30180670,6920,6920,6920,6920,0
20240704,105900,30180670,6920,6920,6920,6920,0
20240704,105800,30180670,6920,6920,6920,6920,0
20240704,105700,30180670,6920,6920,6920,6920,0
20240704,105600,30180670,6920,6920,6920,6920,0
20240704,105500,30180670,6920,6920,6920,6920,0
20240704,105400,30180670,6920,6920,6920,6920,0
20240704,105300,30180670,6920,6920,6920,6920,0
20240704,105200,30180670,6920,6920,6920,6920,0
20240704,105100,30180670,6920,6920,6920,6920,0
20240704,105000,30180670,6920,6920,6920,6920,0
20240704,104900,30180670,6920,6920,6920,6920,0
20240704,104800,30180670,6920,6920,6920,6920,0
20240704,104700,30180670,6920,6920,6920,6920,0
20240704,104600,30180670,6920,6920,6920,6920,0
20240704,104500,30180670,6920,6920,6920,6920,0
20240704,104400,30180670,6920,6920,6920,6920,0
20240704,104300,30180670,6920,6920,6920,6920,0
20240704,104200,30180670,6920,6920,6920,6920,0
20240704,104100,30180670,6920,6920,6920,6920,0
20240704,104000,30180670,6920,6920,6920,6920,694
20240704,103900,25378190,6920,6920,6920,6920,0
20240704,103800,25378190,6920,6920,6920,6920,0
20240704,103700,25378190,6920,6920,6920,6920,0
20240704,103600,25378190,6920,6920,6920,6920,0
20240704,103500,25378190,6920,6920,6920,6920,0
20240704,103400,25378190,6920,6920,6920,6920,0
20240704,103300,25378190,6920,6920,6920,6920,0
20240704,103200,25378190,6920,6920,6920,6920,0
20240704,103100,25378190,6920,6920,6920,6920,0
20240704,103000,25378190,6920,6920,6920,6920,0
20240704,102900,25378190,6920,6920,6920,6920,0
20240704,102800,25378190,6920,6920,6920,6920,0
20240704,102700,25378190,6920,6920,6920,6920,0
20240704,102600,25378190,6920,6920,6920,6920,0
20240704,102500,25378190,6920,6920,6920,6920,0
20240704,102400,25378190,6920,6920,6920,6920,0
20240704,102300,25378190,6920,6920,6920,6920,0
20240704,102200,25378190,6920,6920,6920,6920,0
20240704,102100,25378190,6920,6920,6920,6920,0
20240704,102000,25378190,6920,6920,6920,6920,0
20240704,101900,25378190,6920,6920,6920,6920,0
20240704,101800,25378190,6920,6920,6920,6920,0
20240704,101700,25378190,6920,6920,6920,6920,0
20240704,101600,25378190,6920,6930,6930,6920,10
20240704,101500,25308900,6930,6930,6930,6930,0
20240704,101400,25308900,6930,6930,6930,6930,0
20240704,101300,25308900,6930,6930,6930,6930,0
20240704,101200,25308900,6930,6930,6930,6930,0
20240704,101100,25308900,6930,6930,6930,6930,0
20240704,101000,25308900,6930,6930,6930,6930,5
20240704,100900,25274250,6950,6950,6950,6950,71
20240704,100800,24780800,6950,6950,6950,6950,0
20240704,100700,24780800,6950,6950,6950,6950,0
20240704,100600,24780800,6950,6950,6950,6950,0
20240704,100500,24780800,6950,6950,6950,6950,0
20240704,100400,24780800,6950,6950,6950,6950,0
20240704,100300,24780800,6950,6940,6950,6940,314
20240704,100200,22599000,6930,6930,6930,6930,0
20240704,100100,22599000,6930,6930,6930,6930,0
20240704,100000,22599000,6930,6930,6930,6930,35
20240704,095900,22356450,6940,6940,6940,6940,0
20240704,095800,22356450,6940,6940,6940,6940,1
20240704,095700,22349510,6930,6930,6930,6930,0
20240704,095600,22349510,6930,6930,6930,6930,3
20240704,095500,22328720,6930,6930,6930,6930,0
20240704,095400,22328720,6930,6930,6930,6930,0
20240704,095300,22328720,6930,6930,6930,6930,0
20240704,095200,22328720,6930,6930,6930,6930,0
20240704,095100,22328720,6930,6930,6930,6930,0
20240704,095000,22328720,6930,6930,6930,6930,0
20240704,094900,22328720,6930,6930,6930,6930,0
20240704,094800,22328720,6930,6940,6940,6930,147
20240704,094700,21309230,6940,6940,6940,6940,0
20240704,094600,21309230,6940,6940,6940,6940,100
20240704,094500,20615230,6930,6930,6930,6930,0
20240704,094400,20615230,6930,6930,6930,6930,0
20240704,094300,20615230,6930,6930,6930,6930,0
20240704,094200,20615230,6930,6930,6930,6930,0
20240704,094100,20615230,6930,6930,6930,6930,0
20240704,094000,20615230,6930,6930,6930,6930,0
20240704,093900,20615230,6930,6930,6930,6930,250
20240704,093800,18882730,6930,6930,6930,6930,2
20240704,093700,18868870,6940,6940,6940,6940,0
20240704,093600,18868870,6940,6940,6940,6940,0
20240704,093500,18868870,6940,6910,6940,6910,40
20240704,093400,18591330,6900,6900,6900,6900,0
20240704,093300,18591330,6900,6900,6900,6900,0
20240704,093200,18591330,6900,6900,6900,6900,114
20240704,093100,17804730,6900,6900,6900,6900,146
20240704,093000,16797330,6900,6890,6900,6890,72
20240704,092900,16300730,6890,6890,6890,6890,0
20240704,092800,16300730,6890,6890,6890,6890,0
20240704,092700,16300730,6890,6890,6890,6890,0
20240704,092600,16300730,6890,6890,6890,6890,0
20240704,092500,16300730,6890,6890,6890,6890,0
20240704,092400,16300730,6890,6900,6900,6890,4
20240704,092300,16273160,6850,6850,6850,6850,0
20240704,092200,16273160,6850,6850,6850,6850,0
20240704,092100,16273160,6850,6850,6850,6840,626
20240704,092000,11990040,6860,6870,6870,6860,118
20240704,091900,11180530,6860,6890,6890,6860,992
20240704,091800,4351180,6900,6900,6900,6900,7
20240704,091700,4302880,6900,6900,6900,6900,20
20240704,091600,4164880,6900,6900,6900,6900,0
20240704,091500,4164880,6900,6900,6900,6900,0
20240704,091400,4164880,6900,6900,6900,6900,0
20240704,091300,4164880,6900,6900,6900,6900,30
20240704,091200,3957880,6900,6900,6900,6900,0
20240704,091100,3957880,6900,6890,6900,6890,211
20240704,091000,2503130,6900,6900,6900,6900,67
20240704,090900,2040830,6900,6900,6900,6900,100
20240704,090800,1350830,6930,6930,6930,6930,10
20240704,090700,1281530,6930,6930,6930,6930,5
20240704,090600,1246880,6930,6930,6930,6930,1
20240704,090500,1239950,6910,6910,6910,6910,0
20240704,090400,1239950,6910,6910,6910,6910,0
20240704,090300,1239950,6910,6910,6910,6910,0
20240704,090200,1239950,6910,6920,6920,6910,103
20240704,090100,528190,6950,6940,6950,6940,15
20240704,090000,423950,6950,6950,6950,6950,61