KissMeData/083550/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,200100,73205035,3555,3555,3555,3555,570
20240705,200000,73205035,3555,3555,3555,3555,0
20240705,195900,73205035,3555,3555,3555,3555,0
20240705,195800,73205035,3555,3555,3555,3555,0
20240705,195700,73205035,3555,3555,3555,3555,0
20240705,195600,73205035,3555,3555,3555,3555,0
20240705,195500,73205035,3555,3555,3555,3555,0
20240705,195400,73205035,3555,3555,3555,3555,0
20240705,195300,73205035,3555,3555,3555,3555,0
20240705,195200,73205035,3555,3555,3555,3555,0
20240705,195100,73205035,3555,3555,3555,3555,0
20240705,195000,73205035,3555,3555,3555,3555,0
20240705,194900,73205035,3555,3555,3555,3555,0
20240705,194800,73205035,3555,3555,3555,3555,0
20240705,194700,73205035,3555,3555,3555,3555,0
20240705,194600,73205035,3555,3555,3555,3555,0
20240705,194500,73205035,3555,3555,3555,3555,0
20240705,194400,73205035,3555,3555,3555,3555,0
20240705,194300,73205035,3555,3555,3555,3555,0
20240705,194200,73205035,3555,3555,3555,3555,0
20240705,194100,73205035,3555,3555,3555,3555,0
20240705,194000,73205035,3555,3555,3555,3555,0
20240705,193900,73205035,3555,3555,3555,3555,0
20240705,193800,73205035,3555,3555,3555,3555,0
20240705,193700,73205035,3555,3555,3555,3555,0
20240705,193600,73205035,3555,3555,3555,3555,0
20240705,193500,73205035,3555,3555,3555,3555,0
20240705,193400,73205035,3555,3555,3555,3555,0
20240705,193300,73205035,3555,3555,3555,3555,0
20240705,193200,73205035,3555,3555,3555,3555,0
20240705,193100,73205035,3555,3555,3555,3555,570
20240705,193000,73205035,3555,3555,3555,3555,0
20240705,192900,73205035,3555,3555,3555,3555,0
20240705,192800,73205035,3555,3555,3555,3555,0
20240705,192700,73205035,3555,3555,3555,3555,0
20240705,192600,73205035,3555,3555,3555,3555,0
20240705,192500,73205035,3555,3555,3555,3555,0
20240705,192400,73205035,3555,3555,3555,3555,0
20240705,192300,73205035,3555,3555,3555,3555,0
20240705,192200,73205035,3555,3555,3555,3555,0
20240705,192100,73205035,3555,3555,3555,3555,0
20240705,192000,73205035,3555,3555,3555,3555,0
20240705,191900,73205035,3555,3555,3555,3555,0
20240705,191800,73205035,3555,3555,3555,3555,0
20240705,191700,73205035,3555,3555,3555,3555,0
20240705,191600,73205035,3555,3555,3555,3555,0
20240705,191500,73205035,3555,3555,3555,3555,0
20240705,191400,73205035,3555,3555,3555,3555,0
20240705,191300,73205035,3555,3555,3555,3555,0
20240705,191200,73205035,3555,3555,3555,3555,0
20240705,191100,73205035,3555,3555,3555,3555,0
20240705,191000,73205035,3555,3555,3555,3555,0
20240705,190900,73205035,3555,3555,3555,3555,0
20240705,190800,73205035,3555,3555,3555,3555,0
20240705,190700,73205035,3555,3555,3555,3555,0
20240705,190600,73205035,3555,3555,3555,3555,0
20240705,190500,73205035,3555,3555,3555,3555,0
20240705,190400,73205035,3555,3555,3555,3555,0
20240705,190300,73205035,3555,3555,3555,3555,0
20240705,190200,73205035,3555,3555,3555,3555,0
20240705,190100,73205035,3555,3555,3555,3555,570
20240705,190000,73205035,3555,3555,3555,3555,0
20240705,185900,73205035,3555,3555,3555,3555,0
20240705,185800,73205035,3555,3555,3555,3555,0
20240705,185700,73205035,3555,3555,3555,3555,0
20240705,185600,73205035,3555,3555,3555,3555,0
20240705,185500,73205035,3555,3555,3555,3555,0
20240705,185400,73205035,3555,3555,3555,3555,0
20240705,185300,73205035,3555,3555,3555,3555,0
20240705,185200,73205035,3555,3555,3555,3555,0
20240705,185100,73205035,3555,3555,3555,3555,0
20240705,185000,73205035,3555,3555,3555,3555,0
20240705,184900,73205035,3555,3555,3555,3555,0
20240705,184800,73205035,3555,3555,3555,3555,0
20240705,184700,73205035,3555,3555,3555,3555,0
20240705,184600,73205035,3555,3555,3555,3555,0
20240705,184500,73205035,3555,3555,3555,3555,0
20240705,184400,73205035,3555,3555,3555,3555,0
20240705,184300,73205035,3555,3555,3555,3555,0
20240705,184200,73205035,3555,3555,3555,3555,0
20240705,184100,73205035,3555,3555,3555,3555,0
20240705,184000,73205035,3555,3555,3555,3555,0
20240705,183900,73205035,3555,3555,3555,3555,0
20240705,183800,73205035,3555,3555,3555,3555,0
20240705,183700,73205035,3555,3555,3555,3555,0
20240705,183600,73205035,3555,3555,3555,3555,0
20240705,183500,73205035,3555,3555,3555,3555,0
20240705,183400,73205035,3555,3555,3555,3555,0
20240705,183300,73205035,3555,3555,3555,3555,0
20240705,183200,73205035,3555,3555,3555,3555,0
20240705,183100,73205035,3555,3555,3555,3555,570
20240705,183000,73205035,3555,3555,3555,3555,0
20240705,182900,73205035,3555,3555,3555,3555,0
20240705,182800,73205035,3555,3555,3555,3555,0
20240705,182700,73205035,3555,3555,3555,3555,0
20240705,182600,73205035,3555,3555,3555,3555,0
20240705,182500,73205035,3555,3555,3555,3555,0
20240705,182400,73205035,3555,3555,3555,3555,0
20240705,182300,73205035,3555,3555,3555,3555,0
20240705,182200,73205035,3555,3555,3555,3555,0
20240705,182100,73205035,3555,3555,3555,3555,0
20240705,182000,73205035,3555,3555,3555,3555,0
20240705,181900,73205035,3555,3555,3555,3555,0
20240705,181800,73205035,3555,3555,3555,3555,0
20240705,181700,73205035,3555,3555,3555,3555,0
20240705,181600,73205035,3555,3555,3555,3555,0
20240705,181500,73205035,3555,3555,3555,3555,0
20240705,181400,73205035,3555,3555,3555,3555,0
20240705,181300,73205035,3555,3555,3555,3555,0
20240705,181200,73205035,3555,3555,3555,3555,0
20240705,181100,73205035,3555,3555,3555,3555,0
20240705,181000,73205035,3555,3555,3555,3555,0
20240705,180900,73205035,3555,3555,3555,3555,0
20240705,180800,73205035,3555,3555,3555,3555,0
20240705,180700,73205035,3555,3555,3555,3555,0
20240705,180600,73205035,3555,3555,3555,3555,0
20240705,180500,73205035,3555,3555,3555,3555,0
20240705,180400,73205035,3555,3555,3555,3555,0
20240705,180300,73205035,3555,3555,3555,3555,0
20240705,180200,73205035,3555,3555,3555,3555,0
20240705,180100,73205035,3555,3555,3555,3555,570
20240705,180000,73205035,3555,3555,3555,3555,0
20240705,175900,73205035,3555,3555,3555,3555,0
20240705,175800,73205035,3555,3555,3555,3555,0
20240705,175700,73205035,3555,3555,3555,3555,0
20240705,175600,73205035,3555,3555,3555,3555,0
20240705,175500,73205035,3555,3555,3555,3555,0
20240705,175400,73205035,3555,3555,3555,3555,0
20240705,175300,73205035,3555,3555,3555,3555,0
20240705,175200,73205035,3555,3555,3555,3555,0
20240705,175100,73205035,3555,3555,3555,3555,0
20240705,175000,73205035,3555,3555,3555,3555,0
20240705,174900,73205035,3555,3555,3555,3555,0
20240705,174800,73205035,3555,3555,3555,3555,0
20240705,174700,73205035,3555,3555,3555,3555,0
20240705,174600,73205035,3555,3555,3555,3555,0
20240705,174500,73205035,3555,3555,3555,3555,0
20240705,174400,73205035,3555,3555,3555,3555,0
20240705,174300,73205035,3555,3555,3555,3555,0
20240705,174200,73205035,3555,3555,3555,3555,0
20240705,174100,73205035,3555,3555,3555,3555,0
20240705,174000,73205035,3555,3555,3555,3555,0
20240705,173900,73205035,3555,3555,3555,3555,0
20240705,173800,73205035,3555,3555,3555,3555,0
20240705,173700,73205035,3555,3555,3555,3555,0
20240705,173600,73205035,3555,3555,3555,3555,0
20240705,173500,73205035,3555,3555,3555,3555,0
20240705,173400,73205035,3555,3555,3555,3555,0
20240705,173300,73205035,3555,3555,3555,3555,0
20240705,173200,73205035,3555,3555,3555,3555,0
20240705,173100,73205035,3555,3555,3555,3555,570
20240705,173000,73205035,3555,3555,3555,3555,0
20240705,172900,73205035,3555,3555,3555,3555,0
20240705,172800,73205035,3555,3555,3555,3555,0
20240705,172700,73205035,3555,3555,3555,3555,0
20240705,172600,73205035,3555,3555,3555,3555,0
20240705,172500,73205035,3555,3555,3555,3555,0
20240705,172400,73205035,3555,3555,3555,3555,0
20240705,172300,73205035,3555,3555,3555,3555,0
20240705,172200,73205035,3555,3555,3555,3555,0
20240705,172100,73205035,3555,3555,3555,3555,0
20240705,172000,73205035,3555,3555,3555,3555,0
20240705,171900,73205035,3555,3555,3555,3555,0
20240705,171800,73205035,3555,3555,3555,3555,0
20240705,171700,73205035,3555,3555,3555,3555,0
20240705,171600,73205035,3555,3555,3555,3555,0
20240705,171500,73205035,3555,3555,3555,3555,0
20240705,171400,73205035,3555,3555,3555,3555,0
20240705,171300,73205035,3555,3555,3555,3555,0
20240705,171200,73205035,3555,3555,3555,3555,0
20240705,171100,73205035,3555,3555,3555,3555,0
20240705,171000,73205035,3555,3555,3555,3555,0
20240705,170900,73205035,3555,3555,3555,3555,0
20240705,170800,73205035,3555,3555,3555,3555,0
20240705,170700,73205035,3555,3555,3555,3555,0
20240705,170600,73205035,3555,3555,3555,3555,0
20240705,170500,73205035,3555,3555,3555,3555,0
20240705,170400,73205035,3555,3555,3555,3555,0
20240705,170300,73205035,3555,3555,3555,3555,0
20240705,170200,73205035,3555,3555,3555,3555,0
20240705,170100,73205035,3555,3555,3555,3555,570
20240705,170000,73205035,3555,3555,3555,3555,0
20240705,165900,73205035,3555,3555,3555,3555,0
20240705,165800,73205035,3555,3555,3555,3555,0
20240705,165700,73205035,3555,3555,3555,3555,0
20240705,165600,73205035,3555,3555,3555,3555,0
20240705,165500,73205035,3555,3555,3555,3555,0
20240705,165400,73205035,3555,3555,3555,3555,0
20240705,165300,73205035,3555,3555,3555,3555,0
20240705,165200,73205035,3555,3555,3555,3555,0
20240705,165100,73205035,3555,3555,3555,3555,0
20240705,165000,73205035,3555,3555,3555,3555,0
20240705,164900,73205035,3555,3555,3555,3555,0
20240705,164800,73205035,3555,3555,3555,3555,0
20240705,164700,73205035,3555,3555,3555,3555,0
20240705,164600,73205035,3555,3555,3555,3555,0
20240705,164500,73205035,3555,3555,3555,3555,0
20240705,164400,73205035,3555,3555,3555,3555,0
20240705,164300,73205035,3555,3555,3555,3555,0
20240705,164200,73205035,3555,3555,3555,3555,0
20240705,164100,73205035,3555,3555,3555,3555,0
20240705,164000,73205035,3555,3555,3555,3555,0
20240705,163900,73205035,3555,3555,3555,3555,0
20240705,163800,73205035,3555,3555,3555,3555,0
20240705,163700,73205035,3555,3555,3555,3555,0
20240705,163600,73205035,3555,3555,3555,3555,0
20240705,163500,73205035,3555,3555,3555,3555,0
20240705,163400,73205035,3555,3555,3555,3555,0
20240705,163300,73205035,3555,3555,3555,3555,0
20240705,163200,73205035,3555,3555,3555,3555,0
20240705,163100,73205035,3555,3555,3555,3555,570
20240705,163000,73205035,3555,3555,3555,3555,0
20240705,162900,73205035,3555,3555,3555,3555,0
20240705,162800,73205035,3555,3555,3555,3555,0
20240705,162700,73205035,3555,3555,3555,3555,0
20240705,162600,73205035,3555,3555,3555,3555,0
20240705,162500,73205035,3555,3555,3555,3555,0
20240705,162400,73205035,3555,3555,3555,3555,0
20240705,162300,73205035,3555,3555,3555,3555,0
20240705,162200,73205035,3555,3555,3555,3555,0
20240705,162100,73205035,3555,3555,3555,3555,0
20240705,162000,73205035,3555,3555,3555,3555,0
20240705,161900,73205035,3555,3555,3555,3555,0
20240705,161800,73205035,3555,3555,3555,3555,0
20240705,161700,73205035,3555,3555,3555,3555,0
20240705,161600,73205035,3555,3555,3555,3555,0
20240705,161500,73205035,3555,3555,3555,3555,0
20240705,161400,73205035,3555,3555,3555,3555,0
20240705,161300,73205035,3555,3555,3555,3555,0
20240705,161200,73205035,3555,3555,3555,3555,0
20240705,161100,73205035,3555,3555,3555,3555,0
20240705,161000,73205035,3555,3555,3555,3555,0
20240705,160900,73205035,3555,3555,3555,3555,0
20240705,160800,73205035,3555,3555,3555,3555,0
20240705,160700,73205035,3555,3555,3555,3555,0
20240705,160600,73205035,3555,3555,3555,3555,0
20240705,160500,73205035,3555,3555,3555,3555,0
20240705,160400,73205035,3555,3555,3555,3555,0
20240705,160300,73205035,3555,3555,3555,3555,0
20240705,160200,73205035,3555,3555,3555,3555,0
20240705,160100,73205035,3555,3555,3555,3555,570
20240705,160000,73205035,3555,3555,3555,3555,0
20240705,155900,73205035,3555,3555,3555,3555,0
20240705,155800,73205035,3555,3555,3555,3555,0
20240705,155700,73205035,3555,3555,3555,3555,0
20240705,155600,73205035,3555,3555,3555,3555,0
20240705,155500,73205035,3555,3555,3555,3555,0
20240705,155400,73205035,3555,3555,3555,3555,0
20240705,155300,73205035,3555,3555,3555,3555,0
20240705,155200,73205035,3555,3555,3555,3555,0
20240705,155100,73205035,3555,3555,3555,3555,0
20240705,155000,73205035,3555,3555,3555,3555,0
20240705,154900,73205035,3555,3555,3555,3555,0
20240705,154800,73205035,3555,3555,3555,3555,0
20240705,154700,73205035,3555,3555,3555,3555,0
20240705,154600,73205035,3555,3555,3555,3555,0
20240705,154500,73205035,3555,3555,3555,3555,0
20240705,154400,73205035,3555,3555,3555,3555,0
20240705,154300,73205035,3555,3555,3555,3555,0
20240705,154200,73205035,3555,3555,3555,3555,0
20240705,154100,73205035,3555,3555,3555,3555,0
20240705,154000,73205035,3555,3555,3555,3555,0
20240705,153900,73205035,3555,3555,3555,3555,0
20240705,153800,73205035,3555,3555,3555,3555,0
20240705,153700,73205035,3555,3555,3555,3555,0
20240705,153600,73205035,3555,3555,3555,3555,0
20240705,153500,73205035,3555,3555,3555,3555,0
20240705,153400,73205035,3555,3555,3555,3555,0
20240705,153300,73205035,3555,3555,3555,3555,0
20240705,153200,73205035,3555,3555,3555,3555,0
20240705,153100,73205035,3555,3555,3555,3555,570
20240705,153000,73205035,3555,3555,3555,3555,570
20240705,152900,71178685,3595,3595,3595,3595,0
20240705,152800,71178685,3595,3595,3595,3595,0
20240705,152700,71178685,3595,3595,3595,3595,0
20240705,152600,71178685,3595,3595,3595,3595,0
20240705,152500,71178685,3595,3595,3595,3595,0
20240705,152400,71178685,3595,3595,3595,3595,0
20240705,152300,71178685,3595,3595,3595,3595,0
20240705,152200,71178685,3595,3595,3595,3595,0
20240705,152100,71178685,3595,3595,3595,3595,0
20240705,152000,71178685,3595,3595,3595,3595,0
20240705,151900,71178685,3595,3595,3595,3595,0
20240705,151800,71178685,3595,3595,3595,3595,0
20240705,151700,71178685,3595,3595,3595,3595,33
20240705,151600,71060050,3590,3585,3590,3585,192
20240705,151500,70371655,3560,3590,3590,3555,1149
20240705,151400,66285610,3570,3570,3570,3570,0
20240705,151300,66285610,3570,3570,3570,3570,0
20240705,151200,66285610,3570,3570,3570,3570,200
20240705,151100,65571610,3595,3595,3595,3595,6
20240705,151000,65550040,3595,3595,3595,3595,1
20240705,150900,65546445,3600,3565,3600,3565,500
20240705,150800,63758565,3565,3565,3565,3565,101
20240705,150700,63398500,3565,3565,3565,3565,0
20240705,150600,63398500,3565,3565,3565,3565,1
20240705,150500,63394935,3560,3560,3560,3560,2
20240705,150400,63387815,3560,3560,3560,3560,1
20240705,150300,63384255,3560,3560,3560,3560,0
20240705,150200,63384255,3560,3560,3560,3560,500
20240705,150100,61604255,3560,3560,3560,3560,0
20240705,150000,61604255,3560,3560,3560,3560,3
20240705,145900,61593575,3560,3560,3560,3555,211
20240705,145800,60843415,3560,3560,3560,3560,193
20240705,145700,60156335,3555,3555,3555,3555,0
20240705,145600,60156335,3555,3555,3555,3555,0
20240705,145500,60156335,3555,3555,3555,3555,0
20240705,145400,60156335,3555,3555,3555,3555,100
20240705,145300,59800835,3555,3555,3555,3555,0
20240705,145200,59800835,3555,3555,3555,3555,0
20240705,145100,59800835,3555,3555,3555,3555,0
20240705,145000,59800835,3555,3555,3555,3555,0
20240705,144900,59800835,3555,3555,3555,3555,0
20240705,144800,59800835,3555,3555,3555,3555,0
20240705,144700,59800835,3555,3555,3555,3555,10
20240705,144600,59765285,3555,3555,3555,3555,0
20240705,144500,59765285,3555,3555,3555,3555,0
20240705,144400,59765285,3555,3555,3555,3555,0
20240705,144300,59765285,3555,3555,3555,3555,0
20240705,144200,59765285,3555,3555,3555,3555,1
20240705,144100,59761730,3555,3555,3555,3555,0
20240705,144000,59761730,3555,3555,3555,3555,0
20240705,143900,59761730,3555,3555,3555,3555,300
20240705,143800,58695230,3550,3565,3565,3550,1400
20240705,143700,53720680,3565,3565,3565,3565,0
20240705,143600,53720680,3565,3565,3565,3565,0
20240705,143500,53720680,3565,3565,3565,3565,0
20240705,143400,53720680,3565,3565,3565,3565,0
20240705,143300,53720680,3565,3565,3565,3565,0
20240705,143200,53720680,3565,3565,3565,3565,0
20240705,143100,53720680,3565,3570,3570,3565,118
20240705,143000,53299910,3565,3565,3565,3565,0
20240705,142900,53299910,3565,3565,3565,3565,0
20240705,142800,53299910,3565,3565,3565,3565,0
20240705,142700,53299910,3565,3565,3565,3565,0
20240705,142600,53299910,3565,3565,3565,3565,0
20240705,142500,53299910,3565,3565,3565,3565,0
20240705,142400,53299910,3565,3565,3565,3565,0
20240705,142300,53299910,3565,3565,3565,3565,0
20240705,142200,53299910,3565,3565,3565,3565,0
20240705,142100,53299910,3565,3565,3565,3565,0
20240705,142000,53299910,3565,3565,3565,3565,0
20240705,141900,53299910,3565,3565,3565,3565,0
20240705,141800,53299910,3565,3565,3565,3565,0
20240705,141700,53299910,3565,3565,3565,3565,34
20240705,141600,53178700,3570,3570,3570,3570,152
20240705,141500,52636060,3565,3565,3565,3565,0
20240705,141400,52636060,3565,3565,3565,3565,0
20240705,141300,52636060,3565,3565,3565,3565,0
20240705,141200,52636060,3565,3565,3565,3565,0
20240705,141100,52636060,3565,3565,3565,3565,0
20240705,141000,52636060,3565,3565,3565,3565,0
20240705,140900,52636060,3565,3565,3565,3565,0
20240705,140800,52636060,3565,3565,3565,3565,0
20240705,140700,52636060,3565,3565,3565,3565,0
20240705,140600,52636060,3565,3565,3565,3565,1000
20240705,140500,49071060,3570,3570,3570,3570,0
20240705,140400,49071060,3570,3570,3570,3570,0
20240705,140300,49071060,3570,3570,3570,3570,0
20240705,140200,49071060,3570,3575,3575,3570,2815
20240705,140100,39007460,3600,3600,3600,3600,0
20240705,140000,39007460,3600,3600,3600,3600,0
20240705,135900,39007460,3600,3600,3600,3600,0
20240705,135800,39007460,3600,3600,3600,3600,0
20240705,135700,39007460,3600,3600,3600,3600,0
20240705,135600,39007460,3600,3600,3600,3600,2
20240705,135500,39000260,3600,3600,3600,3600,0
20240705,135400,39000260,3600,3600,3600,3600,0
20240705,135300,39000260,3600,3600,3600,3600,0
20240705,135200,39000260,3600,3600,3600,3600,0
20240705,135100,39000260,3600,3600,3600,3600,0
20240705,135000,39000260,3600,3600,3600,3600,0
20240705,134900,39000260,3600,3600,3600,3600,0
20240705,134800,39000260,3600,3600,3600,3600,0
20240705,134700,39000260,3600,3600,3600,3600,0
20240705,134600,39000260,3600,3600,3600,3600,0
20240705,134500,39000260,3600,3600,3600,3600,0
20240705,134400,39000260,3600,3600,3600,3600,0
20240705,134300,39000260,3600,3600,3600,3600,0
20240705,134200,39000260,3600,3600,3600,3600,0
20240705,134100,39000260,3600,3600,3600,3600,0
20240705,134000,39000260,3600,3600,3600,3600,0
20240705,133900,39000260,3600,3600,3600,3600,0
20240705,133800,39000260,3600,3600,3600,3600,0
20240705,133700,39000260,3600,3600,3600,3600,1
20240705,133600,38996660,3575,3580,3580,3575,10
20240705,133500,38960890,3580,3580,3580,3580,0
20240705,133400,38960890,3580,3580,3580,3580,0
20240705,133300,38960890,3580,3580,3580,3580,0
20240705,133200,38960890,3580,3580,3580,3580,1
20240705,133100,38957310,3605,3605,3605,3605,0
20240705,133000,38957310,3605,3605,3605,3605,0
20240705,132900,38957310,3605,3605,3605,3605,0
20240705,132800,38957310,3605,3605,3605,3605,0
20240705,132700,38957310,3605,3605,3605,3605,0
20240705,132600,38957310,3605,3605,3605,3605,0
20240705,132500,38957310,3605,3605,3605,3605,0
20240705,132400,38957310,3605,3605,3605,3605,28
20240705,132300,38856370,3605,3605,3605,3605,0
20240705,132200,38856370,3605,3605,3605,3605,0
20240705,132100,38856370,3605,3605,3605,3605,1
20240705,132000,38852765,3605,3605,3605,3605,0
20240705,131900,38852765,3605,3605,3605,3605,51
20240705,131800,38668910,3605,3605,3605,3605,0
20240705,131700,38668910,3605,3605,3605,3605,0
20240705,131600,38668910,3605,3605,3605,3605,0
20240705,131500,38668910,3605,3605,3605,3605,0
20240705,131400,38668910,3605,3605,3605,3605,0
20240705,131300,38668910,3605,3605,3605,3605,0
20240705,131200,38668910,3605,3605,3605,3605,0
20240705,131100,38668910,3605,3605,3605,3605,0
20240705,131000,38668910,3605,3605,3605,3605,0
20240705,130900,38668910,3605,3605,3605,3605,0
20240705,130800,38668910,3605,3605,3605,3605,0
20240705,130700,38668910,3605,3605,3605,3605,0
20240705,130600,38668910,3605,3605,3605,3605,50
20240705,130500,38488660,3610,3585,3610,3585,210
20240705,130400,37731095,3555,3555,3555,3555,0
20240705,130300,37731095,3555,3555,3555,3555,0
20240705,130200,37731095,3555,3555,3555,3555,0
20240705,130100,37731095,3555,3555,3555,3555,0
20240705,130000,37731095,3555,3555,3555,3555,0
20240705,125900,37731095,3555,3555,3555,3555,0
20240705,125800,37731095,3555,3555,3555,3555,0
20240705,125700,37731095,3555,3555,3555,3555,450
20240705,125600,36131345,3560,3560,3560,3560,50
20240705,125500,35953345,3560,3560,3560,3560,0
20240705,125400,35953345,3560,3560,3560,3560,0
20240705,125300,35953345,3560,3570,3570,3560,1000
20240705,125200,32388270,3560,3595,3595,3560,1000
20240705,125100,28806055,3595,3595,3595,3595,0
20240705,125000,28806055,3595,3595,3595,3595,0
20240705,124900,28806055,3595,3595,3595,3595,0
20240705,124800,28806055,3595,3595,3595,3595,0
20240705,124700,28806055,3595,3595,3595,3595,0
20240705,124600,28806055,3595,3595,3595,3595,0
20240705,124500,28806055,3595,3595,3595,3595,1
20240705,124400,28802460,3595,3595,3595,3595,0
20240705,124300,28802460,3595,3595,3595,3595,0
20240705,124200,28802460,3595,3595,3595,3595,0
20240705,124100,28802460,3595,3595,3595,3595,0
20240705,124000,28802460,3595,3595,3595,3595,0
20240705,123900,28802460,3595,3595,3595,3595,0
20240705,123800,28802460,3595,3595,3595,3595,0
20240705,123700,28802460,3595,3595,3595,3595,15
20240705,123600,28748535,3595,3595,3595,3595,0
20240705,123500,28748535,3595,3595,3595,3595,0
20240705,123400,28748535,3595,3595,3595,3595,47
20240705,123300,28579570,3595,3595,3595,3595,0
20240705,123200,28579570,3595,3595,3595,3595,0
20240705,123100,28579570,3595,3595,3595,3595,112
20240705,123000,28176930,3610,3610,3610,3610,0
20240705,122900,28176930,3610,3610,3610,3610,0
20240705,122800,28176930,3610,3610,3610,3610,0
20240705,122700,28176930,3610,3610,3610,3610,0
20240705,122600,28176930,3610,3610,3610,3610,0
20240705,122500,28176930,3610,3610,3610,3610,0
20240705,122400,28176930,3610,3610,3610,3610,0
20240705,122300,28176930,3610,3610,3610,3610,0
20240705,122200,28176930,3610,3610,3610,3610,0
20240705,122100,28176930,3610,3610,3610,3610,0
20240705,122000,28176930,3610,3610,3610,3610,0
20240705,121900,28176930,3610,3610,3610,3610,0
20240705,121800,28176930,3610,3610,3610,3610,0
20240705,121700,28176930,3610,3610,3610,3610,0
20240705,121600,28176930,3610,3610,3610,3610,0
20240705,121500,28176930,3610,3610,3610,3610,0
20240705,121400,28176930,3610,3610,3610,3610,0
20240705,121300,28176930,3610,3610,3610,3610,0
20240705,121200,28176930,3610,3610,3610,3610,0
20240705,121100,28176930,3610,3610,3610,3610,0
20240705,121000,28176930,3610,3610,3610,3610,0
20240705,120900,28176930,3610,3610,3610,3610,0
20240705,120800,28176930,3610,3610,3610,3610,0
20240705,120700,28176930,3610,3610,3610,3610,0
20240705,120600,28176930,3610,3610,3610,3610,0
20240705,120500,28176930,3610,3610,3610,3610,0
20240705,120400,28176930,3610,3610,3610,3610,0
20240705,120300,28176930,3610,3610,3610,3610,0
20240705,120200,28176930,3610,3610,3610,3610,0
20240705,120100,28176930,3610,3610,3610,3610,20
20240705,120000,28104730,3610,3610,3610,3610,0
20240705,115900,28104730,3610,3610,3610,3610,0
20240705,115800,28104730,3610,3610,3610,3610,0
20240705,115700,28104730,3610,3575,3610,3575,1687
20240705,115600,22063380,3575,3575,3575,3575,0
20240705,115500,22063380,3575,3575,3575,3575,0
20240705,115400,22063380,3575,3575,3575,3575,5
20240705,115300,22045505,3555,3555,3555,3555,0
20240705,115200,22045505,3555,3555,3555,3555,0
20240705,115100,22045505,3555,3555,3555,3555,0
20240705,115000,22045505,3555,3555,3555,3555,0
20240705,114900,22045505,3555,3560,3560,3555,72
20240705,114800,21789195,3575,3560,3575,3560,56
20240705,114700,21589745,3560,3560,3560,3560,0
20240705,114600,21589745,3560,3560,3560,3560,1
20240705,114500,21586185,3555,3555,3555,3555,0
20240705,114400,21586185,3555,3555,3555,3555,0
20240705,114300,21586185,3555,3555,3555,3555,0
20240705,114200,21586185,3555,3555,3555,3555,50
20240705,114100,21408435,3555,3555,3555,3555,0
20240705,114000,21408435,3555,3555,3555,3555,0
20240705,113900,21408435,3555,3565,3565,3555,200
20240705,113800,20695935,3570,3575,3575,3555,201
20240705,113700,19980150,3575,3575,3575,3575,8
20240705,113600,19951550,3575,3575,3575,3575,0
20240705,113500,19951550,3575,3575,3575,3575,0
20240705,113400,19951550,3575,3575,3575,3575,0
20240705,113300,19951550,3575,3575,3575,3575,0
20240705,113200,19951550,3575,3575,3575,3575,0
20240705,113100,19951550,3575,3575,3575,3575,0
20240705,113000,19951550,3575,3580,3580,3575,350
20240705,112900,18699440,3580,3580,3580,3580,1
20240705,112800,18695860,3580,3580,3580,3580,0
20240705,112700,18695860,3580,3580,3580,3580,0
20240705,112600,18695860,3580,3580,3580,3580,0
20240705,112500,18695860,3580,3580,3580,3580,1
20240705,112400,18692280,3580,3580,3580,3580,0
20240705,112300,18692280,3580,3590,3590,3580,69
20240705,112200,18445120,3590,3590,3590,3590,0
20240705,112100,18445120,3590,3590,3590,3590,0
20240705,112000,18445120,3590,3595,3595,3590,2
20240705,111900,18437935,3585,3590,3590,3585,342
20240705,111800,17211135,3595,3600,3600,3595,124
20240705,111700,16765305,3595,3595,3595,3595,0
20240705,111600,16765305,3595,3595,3595,3595,0
20240705,111500,16765305,3595,3595,3595,3595,0
20240705,111400,16765305,3595,3595,3595,3595,0
20240705,111300,16765305,3595,3595,3595,3595,0
20240705,111200,16765305,3595,3595,3595,3595,0
20240705,111100,16765305,3595,3595,3595,3595,0
20240705,111000,16765305,3595,3595,3595,3595,0
20240705,110900,16765305,3595,3595,3595,3595,0
20240705,110800,16765305,3595,3595,3595,3595,0
20240705,110700,16765305,3595,3595,3595,3595,0
20240705,110600,16765305,3595,3595,3595,3595,0
20240705,110500,16765305,3595,3595,3595,3595,0
20240705,110400,16765305,3595,3595,3595,3595,0
20240705,110300,16765305,3595,3595,3595,3595,0
20240705,110200,16765305,3595,3595,3595,3595,0
20240705,110100,16765305,3595,3605,3605,3595,127
20240705,110000,16308685,3600,3600,3600,3600,0
20240705,105900,16308685,3600,3600,3600,3600,0
20240705,105800,16308685,3600,3600,3600,3600,0
20240705,105700,16308685,3600,3600,3600,3600,668
20240705,105600,13903885,3595,3595,3595,3595,10
20240705,105500,13867935,3600,3600,3600,3600,33
20240705,105400,13749135,3600,3600,3600,3600,0
20240705,105300,13749135,3600,3600,3600,3600,0
20240705,105200,13749135,3600,3605,3605,3600,89
20240705,105100,13428655,3600,3600,3600,3600,0
20240705,105000,13428655,3600,3600,3600,3600,0
20240705,104900,13428655,3600,3600,3600,3600,0
20240705,104800,13428655,3600,3615,3615,3600,100
20240705,104700,13068020,3640,3640,3640,3640,0
20240705,104600,13068020,3640,3630,3640,3630,30
20240705,104500,12958960,3615,3615,3615,3615,0
20240705,104400,12958960,3615,3640,3640,3600,310
20240705,104300,11841055,3610,3610,3610,3610,0
20240705,104200,11841055,3610,3610,3610,3610,0
20240705,104100,11841055,3610,3610,3610,3610,0
20240705,104000,11841055,3610,3610,3610,3610,0
20240705,103900,11841055,3610,3620,3620,3610,400
20240705,103800,10395635,3640,3640,3640,3640,90
20240705,103700,10068035,3640,3640,3640,3640,0
20240705,103600,10068035,3640,3640,3640,3640,0
20240705,103500,10068035,3640,3640,3640,3640,0
20240705,103400,10068035,3640,3640,3640,3640,103
20240705,103300,9693115,3620,3620,3620,3620,0
20240705,103200,9693115,3620,3620,3620,3620,0
20240705,103100,9693115,3620,3620,3620,3620,0
20240705,103000,9693115,3620,3620,3620,3620,0
20240705,102900,9693115,3620,3620,3620,3620,0
20240705,102800,9693115,3620,3620,3620,3620,0
20240705,102700,9693115,3620,3620,3620,3620,0
20240705,102600,9693115,3620,3620,3620,3620,0
20240705,102500,9693115,3620,3620,3620,3620,0
20240705,102400,9693115,3620,3620,3620,3620,0
20240705,102300,9693115,3620,3620,3620,3620,0
20240705,102200,9693115,3620,3620,3620,3620,0
20240705,102100,9693115,3620,3620,3620,3620,0
20240705,102000,9693115,3620,3620,3620,3620,0
20240705,101900,9693115,3620,3620,3620,3620,0
20240705,101800,9693115,3620,3620,3620,3620,0
20240705,101700,9693115,3620,3620,3620,3620,0
20240705,101600,9693115,3620,3620,3620,3620,0
20240705,101500,9693115,3620,3620,3620,3620,22
20240705,101400,9613475,3610,3610,3610,3610,0
20240705,101300,9613475,3610,3610,3610,3610,0
20240705,101200,9613475,3610,3610,3610,3610,0
20240705,101100,9613475,3610,3610,3610,3610,0
20240705,101000,9613475,3610,3610,3610,3610,3
20240705,100900,9602645,3620,3620,3620,3620,0
20240705,100800,9602645,3620,3620,3620,3620,0
20240705,100700,9602645,3620,3620,3620,3620,0
20240705,100600,9602645,3620,3620,3620,3620,0
20240705,100500,9602645,3620,3620,3620,3620,0
20240705,100400,9602645,3620,3620,3620,3620,0
20240705,100300,9602645,3620,3620,3620,3620,0
20240705,100200,9602645,3620,3620,3620,3620,826
20240705,100100,6612525,3610,3610,3610,3610,0
20240705,100000,6612525,3610,3610,3610,3610,0
20240705,095900,6612525,3610,3620,3620,3610,912
20240705,095800,3319500,3620,3620,3620,3620,0
20240705,095700,3319500,3620,3620,3620,3620,0
20240705,095600,3319500,3620,3620,3620,3620,0
20240705,095500,3319500,3620,3620,3620,3620,0
20240705,095400,3319500,3620,3620,3620,3620,0
20240705,095300,3319500,3620,3620,3620,3620,0
20240705,095200,3319500,3620,3620,3620,3620,24
20240705,095100,3232620,3645,3645,3645,3645,0
20240705,095000,3232620,3645,3645,3645,3645,0
20240705,094900,3232620,3645,3645,3645,3645,1
20240705,094800,3228975,3650,3650,3650,3650,0
20240705,094700,3228975,3650,3650,3650,3650,0
20240705,094600,3228975,3650,3650,3650,3650,0
20240705,094500,3228975,3650,3650,3650,3650,0
20240705,094400,3228975,3650,3650,3650,3650,0
20240705,094300,3228975,3650,3650,3650,3650,0
20240705,094200,3228975,3650,3650,3650,3650,0
20240705,094100,3228975,3650,3650,3650,3650,0
20240705,094000,3228975,3650,3650,3650,3650,0
20240705,093900,3228975,3650,3650,3650,3650,0
20240705,093800,3228975,3650,3630,3650,3630,50
20240705,093700,3046890,3635,3635,3635,3635,0
20240705,093600,3046890,3635,3635,3635,3635,0
20240705,093500,3046890,3635,3635,3635,3635,0
20240705,093400,3046890,3635,3635,3635,3635,0
20240705,093300,3046890,3635,3635,3635,3635,28
20240705,093200,2945110,3635,3635,3635,3635,0
20240705,093100,2945110,3635,3635,3635,3635,0
20240705,093000,2945110,3635,3635,3635,3635,0
20240705,092900,2945110,3635,3635,3635,3635,0
20240705,092800,2945110,3635,3635,3635,3635,17
20240705,092700,2883315,3635,3635,3635,3635,0
20240705,092600,2883315,3635,3635,3635,3635,0
20240705,092500,2883315,3635,3635,3635,3635,0
20240705,092400,2883315,3635,3635,3635,3635,0
20240705,092300,2883315,3635,3635,3635,3635,0
20240705,092200,2883315,3635,3635,3635,3635,0
20240705,092100,2883315,3635,3635,3635,3635,0
20240705,092000,2883315,3635,3635,3635,3635,2
20240705,091900,2876045,3640,3640,3640,3640,1
20240705,091800,2872405,3610,3615,3615,3610,600
20240705,091700,705150,3615,3615,3615,3615,0
20240705,091600,705150,3615,3615,3615,3615,0
20240705,091500,705150,3615,3615,3615,3615,0
20240705,091400,705150,3615,3615,3615,3615,0
20240705,091300,705150,3615,3615,3615,3615,0
20240705,091200,705150,3615,3615,3615,3615,2
20240705,091100,697920,3635,3635,3635,3635,20
20240705,091000,625220,3635,3635,3635,3635,0
20240705,090900,625220,3635,3635,3635,3635,1
20240705,090800,621585,3635,3635,3635,3635,1
20240705,090700,617950,3635,3635,3635,3635,10
20240705,090600,581600,3635,3635,3635,3635,0
20240705,090500,581600,3635,3635,3635,3635,1
20240705,090400,577965,3635,3635,3635,3635,0
20240705,090300,577965,3635,3635,3635,3635,0
20240705,090200,577965,3635,3635,3635,3635,55
20240705,090100,378040,3635,3635,3635,3635,0
20240705,090000,378040,3635,3635,3635,3635,104