KissMeData/014190/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,190100,141775752,1616,1616,1616,1616,869
20240705,190000,141775752,1616,1616,1616,1616,0
20240705,185900,141775752,1616,1616,1616,1616,0
20240705,185800,141775752,1616,1616,1616,1616,0
20240705,185700,141775752,1616,1616,1616,1616,0
20240705,185600,141775752,1616,1616,1616,1616,0
20240705,185500,141775752,1616,1616,1616,1616,0
20240705,185400,141775752,1616,1616,1616,1616,0
20240705,185300,141775752,1616,1616,1616,1616,0
20240705,185200,141775752,1616,1616,1616,1616,0
20240705,185100,141775752,1616,1616,1616,1616,0
20240705,185000,141775752,1616,1616,1616,1616,0
20240705,184900,141775752,1616,1616,1616,1616,0
20240705,184800,141775752,1616,1616,1616,1616,0
20240705,184700,141775752,1616,1616,1616,1616,0
20240705,184600,141775752,1616,1616,1616,1616,0
20240705,184500,141775752,1616,1616,1616,1616,0
20240705,184400,141775752,1616,1616,1616,1616,0
20240705,184300,141775752,1616,1616,1616,1616,0
20240705,184200,141775752,1616,1616,1616,1616,0
20240705,184100,141775752,1616,1616,1616,1616,0
20240705,184000,141775752,1616,1616,1616,1616,0
20240705,183900,141775752,1616,1616,1616,1616,0
20240705,183800,141775752,1616,1616,1616,1616,0
20240705,183700,141775752,1616,1616,1616,1616,0
20240705,183600,141775752,1616,1616,1616,1616,0
20240705,183500,141775752,1616,1616,1616,1616,0
20240705,183400,141775752,1616,1616,1616,1616,0
20240705,183300,141775752,1616,1616,1616,1616,0
20240705,183200,141775752,1616,1616,1616,1616,0
20240705,183100,141775752,1616,1616,1616,1616,869
20240705,183000,141775752,1616,1616,1616,1616,0
20240705,182900,141775752,1616,1616,1616,1616,0
20240705,182800,141775752,1616,1616,1616,1616,0
20240705,182700,141775752,1616,1616,1616,1616,0
20240705,182600,141775752,1616,1616,1616,1616,0
20240705,182500,141775752,1616,1616,1616,1616,0
20240705,182400,141775752,1616,1616,1616,1616,0
20240705,182300,141775752,1616,1616,1616,1616,0
20240705,182200,141775752,1616,1616,1616,1616,0
20240705,182100,141775752,1616,1616,1616,1616,0
20240705,182000,141775752,1616,1616,1616,1616,0
20240705,181900,141775752,1616,1616,1616,1616,0
20240705,181800,141775752,1616,1616,1616,1616,0
20240705,181700,141775752,1616,1616,1616,1616,0
20240705,181600,141775752,1616,1616,1616,1616,0
20240705,181500,141775752,1616,1616,1616,1616,0
20240705,181400,141775752,1616,1616,1616,1616,0
20240705,181300,141775752,1616,1616,1616,1616,0
20240705,181200,141775752,1616,1616,1616,1616,0
20240705,181100,141775752,1616,1616,1616,1616,0
20240705,181000,141775752,1616,1616,1616,1616,0
20240705,180900,141775752,1616,1616,1616,1616,0
20240705,180800,141775752,1616,1616,1616,1616,0
20240705,180700,141775752,1616,1616,1616,1616,0
20240705,180600,141775752,1616,1616,1616,1616,0
20240705,180500,141775752,1616,1616,1616,1616,0
20240705,180400,141775752,1616,1616,1616,1616,0
20240705,180300,141775752,1616,1616,1616,1616,0
20240705,180200,141775752,1616,1616,1616,1616,0
20240705,180100,141775752,1616,1616,1616,1616,869
20240705,180000,141775752,1616,1616,1616,1616,0
20240705,175900,141775752,1616,1616,1616,1616,0
20240705,175800,141775752,1616,1616,1616,1616,0
20240705,175700,141775752,1616,1616,1616,1616,0
20240705,175600,141775752,1616,1616,1616,1616,0
20240705,175500,141775752,1616,1616,1616,1616,0
20240705,175400,141775752,1616,1616,1616,1616,0
20240705,175300,141775752,1616,1616,1616,1616,0
20240705,175200,141775752,1616,1616,1616,1616,0
20240705,175100,141775752,1616,1616,1616,1616,0
20240705,175000,141775752,1616,1616,1616,1616,0
20240705,174900,141775752,1616,1616,1616,1616,0
20240705,174800,141775752,1616,1616,1616,1616,0
20240705,174700,141775752,1616,1616,1616,1616,0
20240705,174600,141775752,1616,1616,1616,1616,0
20240705,174500,141775752,1616,1616,1616,1616,0
20240705,174400,141775752,1616,1616,1616,1616,0
20240705,174300,141775752,1616,1616,1616,1616,0
20240705,174200,141775752,1616,1616,1616,1616,0
20240705,174100,141775752,1616,1616,1616,1616,0
20240705,174000,141775752,1616,1616,1616,1616,0
20240705,173900,141775752,1616,1616,1616,1616,0
20240705,173800,141775752,1616,1616,1616,1616,0
20240705,173700,141775752,1616,1616,1616,1616,0
20240705,173600,141775752,1616,1616,1616,1616,0
20240705,173500,141775752,1616,1616,1616,1616,0
20240705,173400,141775752,1616,1616,1616,1616,0
20240705,173300,141775752,1616,1616,1616,1616,0
20240705,173200,141775752,1616,1616,1616,1616,0
20240705,173100,141775752,1616,1616,1616,1616,869
20240705,173000,141775752,1616,1616,1616,1616,0
20240705,172900,141775752,1616,1616,1616,1616,0
20240705,172800,141775752,1616,1616,1616,1616,0
20240705,172700,141775752,1616,1616,1616,1616,0
20240705,172600,141775752,1616,1616,1616,1616,0
20240705,172500,141775752,1616,1616,1616,1616,0
20240705,172400,141775752,1616,1616,1616,1616,0
20240705,172300,141775752,1616,1616,1616,1616,0
20240705,172200,141775752,1616,1616,1616,1616,0
20240705,172100,141775752,1616,1616,1616,1616,0
20240705,172000,141775752,1616,1616,1616,1616,0
20240705,171900,141775752,1616,1616,1616,1616,0
20240705,171800,141775752,1616,1616,1616,1616,0
20240705,171700,141775752,1616,1616,1616,1616,0
20240705,171600,141775752,1616,1616,1616,1616,0
20240705,171500,141775752,1616,1616,1616,1616,0
20240705,171400,141775752,1616,1616,1616,1616,0
20240705,171300,141775752,1616,1616,1616,1616,0
20240705,171200,141775752,1616,1616,1616,1616,0
20240705,171100,141775752,1616,1616,1616,1616,0
20240705,171000,141775752,1616,1616,1616,1616,0
20240705,170900,141775752,1616,1616,1616,1616,0
20240705,170800,141775752,1616,1616,1616,1616,0
20240705,170700,141775752,1616,1616,1616,1616,0
20240705,170600,141775752,1616,1616,1616,1616,0
20240705,170500,141775752,1616,1616,1616,1616,0
20240705,170400,141775752,1616,1616,1616,1616,0
20240705,170300,141775752,1616,1616,1616,1616,0
20240705,170200,141775752,1616,1616,1616,1616,0
20240705,170100,141775752,1616,1616,1616,1616,869
20240705,170000,141775752,1616,1616,1616,1616,0
20240705,165900,141775752,1616,1616,1616,1616,0
20240705,165800,141775752,1616,1616,1616,1616,0
20240705,165700,141775752,1616,1616,1616,1616,0
20240705,165600,141775752,1616,1616,1616,1616,0
20240705,165500,141775752,1616,1616,1616,1616,0
20240705,165400,141775752,1616,1616,1616,1616,0
20240705,165300,141775752,1616,1616,1616,1616,0
20240705,165200,141775752,1616,1616,1616,1616,0
20240705,165100,141775752,1616,1616,1616,1616,0
20240705,165000,141775752,1616,1616,1616,1616,0
20240705,164900,141775752,1616,1616,1616,1616,0
20240705,164800,141775752,1616,1616,1616,1616,0
20240705,164700,141775752,1616,1616,1616,1616,0
20240705,164600,141775752,1616,1616,1616,1616,0
20240705,164500,141775752,1616,1616,1616,1616,0
20240705,164400,141775752,1616,1616,1616,1616,0
20240705,164300,141775752,1616,1616,1616,1616,0
20240705,164200,141775752,1616,1616,1616,1616,0
20240705,164100,141775752,1616,1616,1616,1616,0
20240705,164000,141775752,1616,1616,1616,1616,0
20240705,163900,141775752,1616,1616,1616,1616,0
20240705,163800,141775752,1616,1616,1616,1616,0
20240705,163700,141775752,1616,1616,1616,1616,0
20240705,163600,141775752,1616,1616,1616,1616,0
20240705,163500,141775752,1616,1616,1616,1616,0
20240705,163400,141775752,1616,1616,1616,1616,0
20240705,163300,141775752,1616,1616,1616,1616,0
20240705,163200,141775752,1616,1616,1616,1616,0
20240705,163100,141775752,1616,1616,1616,1616,869
20240705,163000,141775752,1616,1616,1616,1616,0
20240705,162900,141775752,1616,1616,1616,1616,0
20240705,162800,141775752,1616,1616,1616,1616,0
20240705,162700,141775752,1616,1616,1616,1616,0
20240705,162600,141775752,1616,1616,1616,1616,0
20240705,162500,141775752,1616,1616,1616,1616,0
20240705,162400,141775752,1616,1616,1616,1616,0
20240705,162300,141775752,1616,1616,1616,1616,0
20240705,162200,141775752,1616,1616,1616,1616,0
20240705,162100,141775752,1616,1616,1616,1616,0
20240705,162000,141775752,1616,1616,1616,1616,0
20240705,161900,141775752,1616,1616,1616,1616,0
20240705,161800,141775752,1616,1616,1616,1616,0
20240705,161700,141775752,1616,1616,1616,1616,0
20240705,161600,141775752,1616,1616,1616,1616,0
20240705,161500,141775752,1616,1616,1616,1616,0
20240705,161400,141775752,1616,1616,1616,1616,0
20240705,161300,141775752,1616,1616,1616,1616,0
20240705,161200,141775752,1616,1616,1616,1616,0
20240705,161100,141775752,1616,1616,1616,1616,0
20240705,161000,141775752,1616,1616,1616,1616,0
20240705,160900,141775752,1616,1616,1616,1616,0
20240705,160800,141775752,1616,1616,1616,1616,0
20240705,160700,141775752,1616,1616,1616,1616,0
20240705,160600,141775752,1616,1616,1616,1616,0
20240705,160500,141775752,1616,1616,1616,1616,0
20240705,160400,141775752,1616,1616,1616,1616,0
20240705,160300,141775752,1616,1616,1616,1616,0
20240705,160200,141775752,1616,1616,1616,1616,0
20240705,160100,141775752,1616,1616,1616,1616,869
20240705,160000,141775752,1616,1616,1616,1616,0
20240705,155900,141775752,1616,1616,1616,1616,0
20240705,155800,141775752,1616,1616,1616,1616,0
20240705,155700,141775752,1616,1616,1616,1616,0
20240705,155600,141775752,1616,1616,1616,1616,0
20240705,155500,141775752,1616,1616,1616,1616,0
20240705,155400,141775752,1616,1616,1616,1616,0
20240705,155300,141775752,1616,1616,1616,1616,0
20240705,155200,141775752,1616,1616,1616,1616,0
20240705,155100,141775752,1616,1616,1616,1616,0
20240705,155000,141775752,1616,1616,1616,1616,0
20240705,154900,141775752,1616,1616,1616,1616,0
20240705,154800,141775752,1616,1616,1616,1616,0
20240705,154700,141775752,1616,1616,1616,1616,0
20240705,154600,141775752,1616,1616,1616,1616,0
20240705,154500,141775752,1616,1616,1616,1616,0
20240705,154400,141775752,1616,1616,1616,1616,0
20240705,154300,141775752,1616,1616,1616,1616,0
20240705,154200,141775752,1616,1616,1616,1616,0
20240705,154100,141775752,1616,1616,1616,1616,0
20240705,154000,141775752,1616,1616,1616,1616,0
20240705,153900,141775752,1616,1616,1616,1616,0
20240705,153800,141775752,1616,1616,1616,1616,0
20240705,153700,141775752,1616,1616,1616,1616,0
20240705,153600,141775752,1616,1616,1616,1616,0
20240705,153500,141775752,1616,1616,1616,1616,0
20240705,153400,141775752,1616,1616,1616,1616,0
20240705,153300,141775752,1616,1616,1616,1616,0
20240705,153200,141775752,1616,1616,1616,1616,0
20240705,153100,141775752,1616,1616,1616,1616,869
20240705,153000,141775752,1616,1616,1616,1616,869
20240705,152900,140371448,1619,1619,1619,1619,0
20240705,152800,140371448,1619,1619,1619,1619,0
20240705,152700,140371448,1619,1619,1619,1619,0
20240705,152600,140371448,1619,1619,1619,1619,0
20240705,152500,140371448,1619,1619,1619,1619,0
20240705,152400,140371448,1619,1619,1619,1619,0
20240705,152300,140371448,1619,1619,1619,1619,0
20240705,152200,140371448,1619,1619,1619,1619,0
20240705,152100,140371448,1619,1619,1619,1619,0
20240705,152000,140371448,1619,1619,1619,1619,0
20240705,151900,140371448,1619,1619,1619,1619,1
20240705,151800,140369829,1616,1617,1617,1616,2206
20240705,151700,136804928,1619,1619,1619,1619,2
20240705,151600,136801690,1616,1616,1616,1616,0
20240705,151500,136801690,1616,1617,1617,1616,2421
20240705,151400,132887374,1617,1617,1617,1617,62
20240705,151300,132787120,1617,1617,1617,1617,0
20240705,151200,132787120,1617,1617,1617,1617,0
20240705,151100,132787120,1617,1617,1617,1617,0
20240705,151000,132787120,1617,1617,1617,1617,50
20240705,150900,132706270,1617,1617,1617,1617,0
20240705,150800,132706270,1617,1617,1617,1617,200
20240705,150700,132382870,1617,1617,1617,1617,0
20240705,150600,132382870,1617,1617,1617,1617,0
20240705,150500,132382870,1617,1618,1618,1617,598
20240705,150400,131415881,1618,1618,1618,1618,0
20240705,150300,131415881,1618,1618,1618,1618,0
20240705,150200,131415881,1618,1618,1618,1618,100
20240705,150100,131254081,1618,1617,1618,1617,640
20240705,150000,130218701,1617,1617,1617,1617,0
20240705,145900,130218701,1617,1617,1617,1617,0
20240705,145800,130218701,1617,1617,1617,1617,0
20240705,145700,130218701,1617,1619,1619,1617,309
20240705,145600,129718722,1618,1619,1619,1618,2040
20240705,145500,126417962,1618,1618,1618,1618,1038
20240705,145400,124738478,1619,1618,1619,1618,2001
20240705,145300,121500859,1618,1619,1619,1618,350
20240705,145200,120934359,1619,1619,1619,1619,0
20240705,145100,120934359,1619,1619,1619,1619,3112
20240705,145000,115896031,1620,1620,1620,1620,1
20240705,144900,115894411,1619,1619,1619,1619,0
20240705,144800,115894411,1619,1619,1619,1619,98
20240705,144700,115735749,1619,1619,1619,1619,0
20240705,144600,115735749,1619,1619,1619,1619,10
20240705,144500,115719559,1619,1619,1619,1619,0
20240705,144400,115719559,1619,1619,1619,1619,287
20240705,144300,115254906,1620,1619,1620,1619,76
20240705,144200,115131861,1619,1619,1619,1619,0
20240705,144100,115131861,1619,1619,1619,1619,0
20240705,144000,115131861,1619,1619,1619,1619,0
20240705,143900,115131861,1619,1619,1619,1619,0
20240705,143800,115131861,1619,1619,1619,1619,0
20240705,143700,115131861,1619,1619,1619,1619,0
20240705,143600,115131861,1619,1619,1619,1619,0
20240705,143500,115131861,1619,1619,1619,1619,0
20240705,143400,115131861,1619,1619,1619,1619,0
20240705,143300,115131861,1619,1619,1619,1619,168
20240705,143200,114859869,1619,1619,1619,1619,0
20240705,143100,114859869,1619,1619,1619,1619,154
20240705,143000,114610543,1618,1618,1618,1618,0
20240705,142900,114610543,1618,1618,1618,1618,0
20240705,142800,114610543,1618,1618,1618,1618,1000
20240705,142700,112992543,1619,1619,1619,1619,0
20240705,142600,112992543,1619,1619,1619,1619,30
20240705,142500,112943973,1619,1619,1619,1619,0
20240705,142400,112943973,1619,1619,1619,1619,6
20240705,142300,112934259,1619,1619,1619,1619,1
20240705,142200,112932640,1618,1618,1618,1618,0
20240705,142100,112932640,1618,1618,1618,1618,0
20240705,142000,112932640,1618,1618,1618,1618,500
20240705,141900,112123640,1618,1618,1618,1618,0
20240705,141800,112123640,1618,1618,1618,1618,0
20240705,141700,112123640,1618,1618,1618,1618,0
20240705,141600,112123640,1618,1618,1618,1618,0
20240705,141500,112123640,1618,1618,1618,1618,0
20240705,141400,112123640,1618,1618,1618,1618,1800
20240705,141300,109211240,1619,1619,1619,1619,0
20240705,141200,109211240,1619,1619,1619,1619,1
20240705,141100,109209621,1618,1618,1618,1618,0
20240705,141000,109209621,1618,1618,1618,1618,943
20240705,140900,107683847,1619,1619,1619,1619,0
20240705,140800,107683847,1619,1619,1619,1619,0
20240705,140700,107683847,1619,1619,1619,1619,1
20240705,140600,107682228,1619,1620,1620,1619,1446
20240705,140500,105339891,1622,1622,1622,1622,1
20240705,140400,105338269,1622,1622,1622,1622,10
20240705,140300,105322049,1622,1622,1622,1622,1
20240705,140200,105320427,1620,1620,1620,1620,0
20240705,140100,105320427,1620,1621,1621,1620,5000
20240705,140000,97219616,1621,1621,1621,1621,300
20240705,135900,96733316,1621,1621,1621,1621,0
20240705,135800,96733316,1621,1621,1621,1621,0
20240705,135700,96733316,1621,1621,1621,1621,200
20240705,135600,96409116,1622,1622,1622,1622,0
20240705,135500,96409116,1622,1622,1622,1622,0
20240705,135400,96409116,1622,1622,1622,1622,0
20240705,135300,96409116,1622,1622,1622,1622,0
20240705,135200,96409116,1622,1622,1622,1622,11
20240705,135100,96391274,1622,1622,1622,1622,246
20240705,135000,95992262,1622,1622,1622,1622,101
20240705,134900,95828440,1620,1622,1622,1620,501
20240705,134800,95016420,1622,1622,1622,1622,600
20240705,134700,94043220,1622,1622,1622,1622,1
20240705,134600,94041598,1622,1622,1622,1622,10
20240705,134500,94025378,1620,1622,1622,1620,33
20240705,134400,93971854,1622,1622,1622,1622,18
20240705,134300,93942658,1622,1622,1622,1621,37
20240705,134200,93882645,1621,1621,1621,1621,155
20240705,134100,93631390,1621,1621,1621,1621,0
20240705,134000,93631390,1621,1621,1621,1621,0
20240705,133900,93631390,1621,1621,1621,1621,50
20240705,133800,93550340,1621,1621,1621,1621,0
20240705,133700,93550340,1621,1621,1621,1621,62
20240705,133600,93449838,1621,1620,1621,1620,25
20240705,133500,93409337,1621,1621,1621,1621,0
20240705,133400,93409337,1621,1621,1621,1621,0
20240705,133300,93409337,1621,1622,1622,1621,5
20240705,133200,93401229,1622,1622,1622,1622,7
20240705,133100,93389875,1625,1621,1625,1621,20
20240705,133000,93357450,1621,1621,1621,1621,2
20240705,132900,93354208,1620,1620,1620,1620,21
20240705,132800,93320188,1618,1618,1618,1618,0
20240705,132700,93320188,1618,1618,1618,1618,0
20240705,132600,93320188,1618,1618,1618,1618,0
20240705,132500,93320188,1618,1618,1618,1618,864
20240705,132400,91922236,1618,1618,1618,1618,123
20240705,132300,91723222,1617,1617,1617,1617,50
20240705,132200,91642372,1617,1618,1618,1617,160
20240705,132100,91383552,1618,1618,1618,1618,0
20240705,132000,91383552,1618,1618,1618,1618,1
20240705,131900,91381934,1618,1618,1618,1618,0
20240705,131800,91381934,1618,1618,1618,1618,10
20240705,131700,91365754,1618,1618,1618,1618,0
20240705,131600,91365754,1618,1618,1618,1618,0
20240705,131500,91365754,1618,1618,1618,1618,0
20240705,131400,91365754,1618,1618,1618,1618,3
20240705,131300,91360900,1618,1618,1618,1618,0
20240705,131200,91360900,1618,1618,1618,1618,0
20240705,131100,91360900,1618,1618,1618,1618,2
20240705,131000,91357664,1618,1618,1618,1618,3
20240705,130900,91352810,1618,1618,1618,1618,0
20240705,130800,91352810,1618,1618,1618,1618,0
20240705,130700,91352810,1618,1618,1618,1618,201
20240705,130600,91027592,1617,1618,1618,1617,440
20240705,130500,90316111,1618,1618,1618,1618,0
20240705,130400,90316111,1618,1618,1618,1618,0
20240705,130300,90316111,1618,1618,1618,1618,7
20240705,130200,90304785,1618,1618,1618,1618,17
20240705,130100,90277279,1618,1618,1618,1618,37
20240705,130000,90217413,1617,1617,1617,1617,14
20240705,125900,90194775,1617,1617,1617,1617,0
20240705,125800,90194775,1617,1618,1618,1617,16
20240705,125700,90168891,1618,1618,1618,1618,8
20240705,125600,90155947,1618,1618,1618,1618,838
20240705,125500,88800063,1618,1618,1618,1618,61
20240705,125400,88701365,1619,1619,1619,1619,0
20240705,125300,88701365,1619,1619,1619,1619,19
20240705,125200,88670604,1618,1619,1619,1618,102
20240705,125100,88505525,1619,1619,1619,1619,0
20240705,125000,88505525,1619,1619,1619,1619,0
20240705,124900,88505525,1619,1619,1619,1619,0
20240705,124800,88505525,1619,1619,1619,1619,0
20240705,124700,88505525,1619,1619,1619,1619,0
20240705,124600,88505525,1619,1619,1619,1619,0
20240705,124500,88505525,1619,1619,1619,1619,500
20240705,124400,87696025,1619,1619,1619,1619,60
20240705,124300,87598885,1620,1620,1620,1620,0
20240705,124200,87598885,1620,1620,1620,1620,0
20240705,124100,87598885,1620,1620,1620,1620,1
20240705,124000,87597265,1620,1620,1620,1620,502
20240705,123900,86784025,1620,1620,1620,1620,0
20240705,123800,86784025,1620,1621,1621,1619,6001
20240705,123700,77062090,1623,1623,1623,1623,0
20240705,123600,77062090,1623,1623,1623,1623,0
20240705,123500,77062090,1623,1623,1623,1623,99
20240705,123400,76901413,1624,1624,1624,1624,0
20240705,123300,76901413,1624,1624,1624,1624,0
20240705,123200,76901413,1624,1624,1624,1624,1
20240705,123100,76899789,1623,1623,1623,1623,1
20240705,123000,76898166,1623,1623,1623,1623,2
20240705,122900,76894920,1624,1624,1624,1624,0
20240705,122800,76894920,1624,1624,1624,1624,0
20240705,122700,76894920,1624,1624,1624,1624,0
20240705,122600,76894920,1624,1623,1624,1623,2
20240705,122500,76891673,1621,1621,1621,1621,101
20240705,122400,76727952,1622,1622,1622,1622,0
20240705,122300,76727952,1622,1622,1622,1622,1
20240705,122200,76726330,1622,1622,1622,1622,0
20240705,122100,76726330,1622,1622,1622,1622,0
20240705,122000,76726330,1622,1622,1622,1622,10
20240705,121900,76710110,1622,1622,1622,1622,2
20240705,121800,76706866,1622,1622,1622,1622,300
20240705,121700,76220266,1621,1621,1621,1621,1546
20240705,121600,73714200,1622,1622,1622,1622,20
20240705,121500,73681760,1622,1622,1622,1622,566
20240705,121400,72763708,1622,1623,1623,1622,800
20240705,121300,71466008,1623,1623,1623,1623,774
20240705,121200,70209806,1624,1624,1624,1624,0
20240705,121100,70209806,1624,1624,1624,1624,0
20240705,121000,70209806,1624,1624,1624,1624,4
20240705,120900,70203310,1625,1625,1625,1625,0
20240705,120800,70203310,1625,1625,1625,1625,0
20240705,120700,70203310,1625,1625,1625,1625,0
20240705,120600,70203310,1625,1625,1625,1625,0
20240705,120500,70203310,1625,1625,1625,1625,0
20240705,120400,70203310,1625,1625,1625,1625,0
20240705,120300,70203310,1625,1625,1625,1625,0
20240705,120200,70203310,1625,1625,1625,1625,0
20240705,120100,70203310,1625,1623,1625,1623,170
20240705,120000,69927398,1623,1623,1623,1623,0
20240705,115900,69927398,1623,1623,1623,1623,0
20240705,115800,69927398,1623,1623,1623,1623,401
20240705,115700,69276575,1623,1623,1623,1623,0
20240705,115600,69276575,1623,1623,1623,1623,1899
20240705,115500,66194498,1623,1623,1623,1623,1
20240705,115400,66192875,1623,1623,1623,1623,0
20240705,115300,66192875,1623,1623,1623,1623,0
20240705,115200,66192875,1623,1623,1623,1623,650
20240705,115100,65137925,1623,1623,1623,1623,0
20240705,115000,65137925,1623,1623,1623,1623,0
20240705,114900,65137925,1623,1623,1623,1623,0
20240705,114800,65137925,1623,1623,1623,1623,0
20240705,114700,65137925,1623,1623,1623,1623,0
20240705,114600,65137925,1623,1623,1623,1623,500
20240705,114500,64326425,1625,1625,1625,1625,0
20240705,114400,64326425,1625,1625,1625,1625,1
20240705,114300,64324800,1623,1623,1623,1623,0
20240705,114200,64324800,1623,1623,1623,1622,811
20240705,114100,63009328,1623,1623,1623,1623,0
20240705,114000,63009328,1623,1625,1625,1623,100
20240705,113900,62846965,1626,1626,1626,1626,0
20240705,113800,62846965,1626,1626,1626,1626,118
20240705,113700,62655097,1625,1625,1625,1625,650
20240705,113600,61598847,1625,1625,1625,1625,0
20240705,113500,61598847,1625,1625,1625,1625,0
20240705,113400,61598847,1625,1625,1625,1625,0
20240705,113300,61598847,1625,1625,1625,1625,670
20240705,113200,60510097,1626,1626,1626,1626,235
20240705,113100,60127987,1626,1626,1626,1626,0
20240705,113000,60127987,1626,1626,1626,1626,0
20240705,112900,60127987,1626,1626,1626,1626,0
20240705,112800,60127987,1626,1626,1626,1626,0
20240705,112700,60127987,1626,1627,1627,1626,1453
20240705,112600,57765180,1627,1627,1627,1627,0
20240705,112500,57765180,1627,1627,1627,1627,527
20240705,112400,56907751,1627,1627,1627,1627,0
20240705,112300,56907751,1627,1627,1627,1627,0
20240705,112200,56907751,1627,1627,1627,1627,0
20240705,112100,56907751,1627,1627,1627,1627,474
20240705,112000,56136553,1627,1627,1627,1627,0
20240705,111900,56136553,1627,1627,1627,1627,0
20240705,111800,56136553,1627,1627,1627,1627,0
20240705,111700,56136553,1627,1627,1627,1627,0
20240705,111600,56136553,1627,1627,1627,1627,0
20240705,111500,56136553,1627,1627,1627,1627,1
20240705,111400,56134926,1627,1627,1627,1627,0
20240705,111300,56134926,1627,1627,1627,1627,0
20240705,111200,56134926,1627,1627,1627,1627,0
20240705,111100,56134926,1627,1627,1627,1627,200
20240705,111000,55809526,1629,1629,1629,1629,0
20240705,110900,55809526,1629,1629,1629,1629,0
20240705,110800,55809526,1629,1629,1629,1629,0
20240705,110700,55809526,1629,1629,1629,1629,2
20240705,110600,55806268,1626,1628,1628,1626,1600
20240705,110500,53202502,1629,1629,1629,1629,27
20240705,110400,53158519,1629,1629,1629,1629,0
20240705,110300,53158519,1629,1629,1629,1629,0
20240705,110200,53158519,1629,1629,1629,1629,22
20240705,110100,53122681,1628,1628,1628,1628,0
20240705,110000,53122681,1628,1628,1628,1628,0
20240705,105900,53122681,1628,1628,1628,1628,0
20240705,105800,53122681,1628,1628,1628,1628,1
20240705,105700,53121053,1629,1629,1629,1629,0
20240705,105600,53121053,1629,1629,1629,1629,1
20240705,105500,53119424,1629,1629,1629,1629,0
20240705,105400,53119424,1629,1629,1629,1629,300
20240705,105300,52630724,1629,1629,1629,1629,0
20240705,105200,52630724,1629,1629,1629,1629,400
20240705,105100,51979124,1629,1629,1629,1629,1
20240705,105000,51977495,1629,1629,1629,1629,0
20240705,104900,51977495,1629,1629,1629,1629,0
20240705,104800,51977495,1629,1629,1629,1629,0
20240705,104700,51977495,1629,1629,1629,1629,0
20240705,104600,51977495,1629,1629,1629,1629,0
20240705,104500,51977495,1629,1629,1629,1629,0
20240705,104400,51977495,1629,1629,1629,1629,0
20240705,104300,51977495,1629,1629,1629,1629,500
20240705,104200,51162995,1629,1629,1629,1629,0
20240705,104100,51162995,1629,1628,1629,1627,196
20240705,104000,50844029,1629,1629,1629,1629,1
20240705,103900,50842400,1629,1629,1629,1629,100
20240705,103800,50679500,1627,1627,1627,1627,0
20240705,103700,50679500,1627,1627,1627,1627,0
20240705,103600,50679500,1627,1627,1627,1627,0
20240705,103500,50679500,1627,1627,1627,1627,635
20240705,103400,49646355,1627,1627,1627,1627,383
20240705,103300,49023214,1626,1626,1626,1626,0
20240705,103200,49023214,1626,1628,1629,1626,452
20240705,103100,48287822,1629,1628,1629,1628,2
20240705,103000,48284565,1629,1627,1629,1627,2
20240705,102900,48281309,1625,1629,1629,1625,6423
20240705,102800,37843705,1626,1629,1629,1626,998
20240705,102700,36219429,1630,1631,1631,1630,294
20240705,102600,35739987,1633,1633,1633,1633,0
20240705,102500,35739987,1633,1633,1633,1632,21
20240705,102400,35705695,1633,1634,1634,1633,64
20240705,102300,35601182,1634,1634,1634,1634,8
20240705,102200,35588110,1634,1634,1634,1634,6
20240705,102100,35578306,1635,1635,1635,1635,5
20240705,102000,35570131,1635,1635,1635,1635,0
20240705,101900,35570131,1635,1635,1635,1635,0
20240705,101800,35570131,1635,1635,1635,1635,0
20240705,101700,35570131,1635,1635,1635,1635,0
20240705,101600,35570131,1635,1635,1635,1635,0
20240705,101500,35570131,1635,1633,1635,1633,309
20240705,101400,35065116,1633,1633,1633,1633,50
20240705,101300,34983466,1633,1633,1633,1633,1
20240705,101200,34981833,1633,1633,1633,1633,0
20240705,101100,34981833,1633,1633,1633,1633,0
20240705,101000,34981833,1633,1633,1633,1633,0
20240705,100900,34981833,1633,1632,1634,1632,27
20240705,100800,34937764,1635,1635,1635,1635,0
20240705,100700,34937764,1635,1633,1635,1633,61
20240705,100600,34838148,1634,1635,1635,1634,1122
20240705,100500,33004289,1635,1635,1635,1635,89
20240705,100400,32858774,1635,1635,1635,1635,10
20240705,100300,32842424,1635,1635,1635,1635,24
20240705,100200,32803184,1635,1635,1635,1635,0
20240705,100100,32803184,1635,1635,1635,1635,405
20240705,100000,32141009,1637,1637,1637,1637,1
20240705,095900,32139372,1637,1637,1637,1637,0
20240705,095800,32139372,1637,1637,1637,1637,612
20240705,095700,31137528,1637,1637,1637,1637,0
20240705,095600,31137528,1637,1637,1637,1637,0
20240705,095500,31137528,1637,1637,1637,1637,0
20240705,095400,31137528,1637,1637,1637,1637,3
20240705,095300,31132617,1637,1637,1637,1637,0
20240705,095200,31132617,1637,1637,1637,1637,0
20240705,095100,31132617,1637,1637,1637,1637,30
20240705,095000,31083507,1637,1637,1637,1637,122
20240705,094900,30883793,1637,1637,1637,1637,2
20240705,094800,30880519,1639,1637,1639,1637,2
20240705,094700,30877243,1635,1634,1635,1634,898
20240705,094600,29409413,1635,1635,1635,1635,5
20240705,094500,29401238,1638,1638,1638,1638,0
20240705,094400,29401238,1638,1637,1638,1635,965
20240705,094300,27821751,1639,1639,1639,1639,1
20240705,094200,27820112,1639,1639,1639,1639,0
20240705,094100,27820112,1639,1639,1639,1639,0
20240705,094000,27820112,1639,1639,1639,1639,0
20240705,093900,27820112,1639,1639,1639,1639,0
20240705,093800,27820112,1639,1639,1639,1639,0
20240705,093700,27820112,1639,1639,1639,1639,0
20240705,093600,27820112,1639,1639,1639,1639,9
20240705,093500,27805361,1639,1639,1639,1639,0
20240705,093400,27805361,1639,1639,1639,1639,0
20240705,093300,27805361,1639,1640,1640,1638,8
20240705,093200,27792252,1640,1641,1641,1639,133
20240705,093100,27574006,1640,1640,1640,1640,8
20240705,093000,27560886,1641,1641,1641,1641,3
20240705,092900,27555963,1642,1642,1642,1642,3
20240705,092800,27551037,1643,1643,1643,1643,0
20240705,092700,27551037,1643,1641,1644,1641,209
20240705,092600,27207657,1641,1641,1641,1641,15
20240705,092500,27183042,1641,1645,1646,1641,55
20240705,092400,27092693,1645,1644,1645,1644,15
20240705,092300,27068020,1648,1646,1648,1646,6
20240705,092200,27058138,1645,1644,1645,1644,3
20240705,092100,27053205,1643,1643,1643,1643,0
20240705,092000,27053205,1643,1643,1644,1643,4
20240705,091900,27046632,1642,1648,1650,1640,7095
20240705,091800,15364048,1645,1647,1647,1636,321
20240705,091700,14836088,1633,1639,1639,1633,627
20240705,091600,13811564,1649,1639,1649,1639,1663
20240705,091500,11079332,1639,1637,1642,1637,15
20240705,091400,11054754,1637,1635,1637,1635,17
20240705,091300,11026948,1635,1635,1635,1635,718
20240705,091200,9853018,1633,1633,1633,1633,1
20240705,091100,9851385,1633,1633,1633,1633,2
20240705,091000,9848119,1642,1642,1642,1642,0
20240705,090900,9848119,1642,1633,1642,1633,304
20240705,090800,9351676,1642,1633,1642,1633,3
20240705,090700,9346768,1633,1633,1633,1633,1
20240705,090600,9345135,1642,1637,1642,1628,172
20240705,090500,9063698,1641,1642,1642,1641,534
20240705,090400,8186875,1641,1641,1641,1641,299
20240705,090300,7696216,1641,1640,1641,1640,2
20240705,090200,7692935,1638,1638,1638,1638,0
20240705,090100,7692935,1638,1635,1638,1635,1450
20240705,090000,5321885,1625,1625,1626,1625,3275