KissMeData/014530/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,190100,525404785,3930,3930,3930,3930,3831
20240704,190000,525404785,3930,3930,3930,3930,0
20240704,185900,525404785,3930,3930,3930,3930,0
20240704,185800,525404785,3930,3930,3930,3930,0
20240704,185700,525404785,3930,3930,3930,3930,0
20240704,185600,525404785,3930,3930,3930,3930,0
20240704,185500,525404785,3930,3930,3930,3930,0
20240704,185400,525404785,3930,3930,3930,3930,0
20240704,185300,525404785,3930,3930,3930,3930,0
20240704,185200,525404785,3930,3930,3930,3930,0
20240704,185100,525404785,3930,3930,3930,3930,0
20240704,185000,525404785,3930,3930,3930,3930,0
20240704,184900,525404785,3930,3930,3930,3930,0
20240704,184800,525404785,3930,3930,3930,3930,0
20240704,184700,525404785,3930,3930,3930,3930,0
20240704,184600,525404785,3930,3930,3930,3930,0
20240704,184500,525404785,3930,3930,3930,3930,0
20240704,184400,525404785,3930,3930,3930,3930,0
20240704,184300,525404785,3930,3930,3930,3930,0
20240704,184200,525404785,3930,3930,3930,3930,0
20240704,184100,525404785,3930,3930,3930,3930,0
20240704,184000,525404785,3930,3930,3930,3930,0
20240704,183900,525404785,3930,3930,3930,3930,0
20240704,183800,525404785,3930,3930,3930,3930,0
20240704,183700,525404785,3930,3930,3930,3930,0
20240704,183600,525404785,3930,3930,3930,3930,0
20240704,183500,525404785,3930,3930,3930,3930,0
20240704,183400,525404785,3930,3930,3930,3930,0
20240704,183300,525404785,3930,3930,3930,3930,0
20240704,183200,525404785,3930,3930,3930,3930,0
20240704,183100,525404785,3930,3930,3930,3930,3831
20240704,183000,525404785,3930,3930,3930,3930,0
20240704,182900,525404785,3930,3930,3930,3930,0
20240704,182800,525404785,3930,3930,3930,3930,0
20240704,182700,525404785,3930,3930,3930,3930,0
20240704,182600,525404785,3930,3930,3930,3930,0
20240704,182500,525404785,3930,3930,3930,3930,0
20240704,182400,525404785,3930,3930,3930,3930,0
20240704,182300,525404785,3930,3930,3930,3930,0
20240704,182200,525404785,3930,3930,3930,3930,0
20240704,182100,525404785,3930,3930,3930,3930,0
20240704,182000,525404785,3930,3930,3930,3930,0
20240704,181900,525404785,3930,3930,3930,3930,0
20240704,181800,525404785,3930,3930,3930,3930,0
20240704,181700,525404785,3930,3930,3930,3930,0
20240704,181600,525404785,3930,3930,3930,3930,0
20240704,181500,525404785,3930,3930,3930,3930,0
20240704,181400,525404785,3930,3930,3930,3930,0
20240704,181300,525404785,3930,3930,3930,3930,0
20240704,181200,525404785,3930,3930,3930,3930,0
20240704,181100,525404785,3930,3930,3930,3930,0
20240704,181000,525404785,3930,3930,3930,3930,0
20240704,180900,525404785,3930,3930,3930,3930,0
20240704,180800,525404785,3930,3930,3930,3930,0
20240704,180700,525404785,3930,3930,3930,3930,0
20240704,180600,525404785,3930,3930,3930,3930,0
20240704,180500,525404785,3930,3930,3930,3930,0
20240704,180400,525404785,3930,3930,3930,3930,0
20240704,180300,525404785,3930,3930,3930,3930,0
20240704,180200,525404785,3930,3930,3930,3930,0
20240704,180100,525404785,3930,3930,3930,3930,3831
20240704,180000,525404785,3930,3930,3930,3930,0
20240704,175900,525404785,3930,3930,3930,3930,0
20240704,175800,525404785,3930,3930,3930,3930,0
20240704,175700,525404785,3930,3930,3930,3930,0
20240704,175600,525404785,3930,3930,3930,3930,0
20240704,175500,525404785,3930,3930,3930,3930,0
20240704,175400,525404785,3930,3930,3930,3930,0
20240704,175300,525404785,3930,3930,3930,3930,0
20240704,175200,525404785,3930,3930,3930,3930,0
20240704,175100,525404785,3930,3930,3930,3930,0
20240704,175000,525404785,3930,3930,3930,3930,0
20240704,174900,525404785,3930,3930,3930,3930,0
20240704,174800,525404785,3930,3930,3930,3930,0
20240704,174700,525404785,3930,3930,3930,3930,0
20240704,174600,525404785,3930,3930,3930,3930,0
20240704,174500,525404785,3930,3930,3930,3930,0
20240704,174400,525404785,3930,3930,3930,3930,0
20240704,174300,525404785,3930,3930,3930,3930,0
20240704,174200,525404785,3930,3930,3930,3930,0
20240704,174100,525404785,3930,3930,3930,3930,0
20240704,174000,525404785,3930,3930,3930,3930,0
20240704,173900,525404785,3930,3930,3930,3930,0
20240704,173800,525404785,3930,3930,3930,3930,0
20240704,173700,525404785,3930,3930,3930,3930,0
20240704,173600,525404785,3930,3930,3930,3930,0
20240704,173500,525404785,3930,3930,3930,3930,0
20240704,173400,525404785,3930,3930,3930,3930,0
20240704,173300,525404785,3930,3930,3930,3930,0
20240704,173200,525404785,3930,3930,3930,3930,0
20240704,173100,525404785,3930,3930,3930,3930,3831
20240704,173000,525404785,3930,3930,3930,3930,0
20240704,172900,525404785,3930,3930,3930,3930,0
20240704,172800,525404785,3930,3930,3930,3930,0
20240704,172700,525404785,3930,3930,3930,3930,0
20240704,172600,525404785,3930,3930,3930,3930,0
20240704,172500,525404785,3930,3930,3930,3930,0
20240704,172400,525404785,3930,3930,3930,3930,0
20240704,172300,525404785,3930,3930,3930,3930,0
20240704,172200,525404785,3930,3930,3930,3930,0
20240704,172100,525404785,3930,3930,3930,3930,0
20240704,172000,525404785,3930,3930,3930,3930,0
20240704,171900,525404785,3930,3930,3930,3930,0
20240704,171800,525404785,3930,3930,3930,3930,0
20240704,171700,525404785,3930,3930,3930,3930,0
20240704,171600,525404785,3930,3930,3930,3930,0
20240704,171500,525404785,3930,3930,3930,3930,0
20240704,171400,525404785,3930,3930,3930,3930,0
20240704,171300,525404785,3930,3930,3930,3930,0
20240704,171200,525404785,3930,3930,3930,3930,0
20240704,171100,525404785,3930,3930,3930,3930,0
20240704,171000,525404785,3930,3930,3930,3930,0
20240704,170900,525404785,3930,3930,3930,3930,0
20240704,170800,525404785,3930,3930,3930,3930,0
20240704,170700,525404785,3930,3930,3930,3930,0
20240704,170600,525404785,3930,3930,3930,3930,0
20240704,170500,525404785,3930,3930,3930,3930,0
20240704,170400,525404785,3930,3930,3930,3930,0
20240704,170300,525404785,3930,3930,3930,3930,0
20240704,170200,525404785,3930,3930,3930,3930,0
20240704,170100,525404785,3930,3930,3930,3930,3831
20240704,170000,525404785,3930,3930,3930,3930,0
20240704,165900,525404785,3930,3930,3930,3930,0
20240704,165800,525404785,3930,3930,3930,3930,0
20240704,165700,525404785,3930,3930,3930,3930,0
20240704,165600,525404785,3930,3930,3930,3930,0
20240704,165500,525404785,3930,3930,3930,3930,0
20240704,165400,525404785,3930,3930,3930,3930,0
20240704,165300,525404785,3930,3930,3930,3930,0
20240704,165200,525404785,3930,3930,3930,3930,0
20240704,165100,525404785,3930,3930,3930,3930,0
20240704,165000,525404785,3930,3930,3930,3930,0
20240704,164900,525404785,3930,3930,3930,3930,0
20240704,164800,525404785,3930,3930,3930,3930,0
20240704,164700,525404785,3930,3930,3930,3930,0
20240704,164600,525404785,3930,3930,3930,3930,0
20240704,164500,525404785,3930,3930,3930,3930,0
20240704,164400,525404785,3930,3930,3930,3930,0
20240704,164300,525404785,3930,3930,3930,3930,0
20240704,164200,525404785,3930,3930,3930,3930,0
20240704,164100,525404785,3930,3930,3930,3930,0
20240704,164000,525404785,3930,3930,3930,3930,0
20240704,163900,525404785,3930,3930,3930,3930,0
20240704,163800,525404785,3930,3930,3930,3930,0
20240704,163700,525404785,3930,3930,3930,3930,0
20240704,163600,525404785,3930,3930,3930,3930,0
20240704,163500,525404785,3930,3930,3930,3930,0
20240704,163400,525404785,3930,3930,3930,3930,0
20240704,163300,525404785,3930,3930,3930,3930,0
20240704,163200,525404785,3930,3930,3930,3930,0
20240704,163100,525404785,3930,3930,3930,3930,3831
20240704,163000,525404785,3930,3930,3930,3930,0
20240704,162900,525404785,3930,3930,3930,3930,0
20240704,162800,525404785,3930,3930,3930,3930,0
20240704,162700,525404785,3930,3930,3930,3930,0
20240704,162600,525404785,3930,3930,3930,3930,0
20240704,162500,525404785,3930,3930,3930,3930,0
20240704,162400,525404785,3930,3930,3930,3930,0
20240704,162300,525404785,3930,3930,3930,3930,0
20240704,162200,525404785,3930,3930,3930,3930,0
20240704,162100,525404785,3930,3930,3930,3930,0
20240704,162000,525404785,3930,3930,3930,3930,0
20240704,161900,525404785,3930,3930,3930,3930,0
20240704,161800,525404785,3930,3930,3930,3930,0
20240704,161700,525404785,3930,3930,3930,3930,0
20240704,161600,525404785,3930,3930,3930,3930,0
20240704,161500,525404785,3930,3930,3930,3930,0
20240704,161400,525404785,3930,3930,3930,3930,0
20240704,161300,525404785,3930,3930,3930,3930,0
20240704,161200,525404785,3930,3930,3930,3930,0
20240704,161100,525404785,3930,3930,3930,3930,0
20240704,161000,525404785,3930,3930,3930,3930,0
20240704,160900,525404785,3930,3930,3930,3930,0
20240704,160800,525404785,3930,3930,3930,3930,0
20240704,160700,525404785,3930,3930,3930,3930,0
20240704,160600,525404785,3930,3930,3930,3930,0
20240704,160500,525404785,3930,3930,3930,3930,0
20240704,160400,525404785,3930,3930,3930,3930,0
20240704,160300,525404785,3930,3930,3930,3930,0
20240704,160200,525404785,3930,3930,3930,3930,0
20240704,160100,525404785,3930,3930,3930,3930,3831
20240704,160000,525404785,3930,3930,3930,3930,0
20240704,155900,525404785,3930,3930,3930,3930,0
20240704,155800,525404785,3930,3930,3930,3930,0
20240704,155700,525404785,3930,3930,3930,3930,0
20240704,155600,525404785,3930,3930,3930,3930,0
20240704,155500,525404785,3930,3930,3930,3930,0
20240704,155400,525404785,3930,3930,3930,3930,0
20240704,155300,525404785,3930,3930,3930,3930,0
20240704,155200,525404785,3930,3930,3930,3930,0
20240704,155100,525404785,3930,3930,3930,3930,0
20240704,155000,525404785,3930,3930,3930,3930,0
20240704,154900,525404785,3930,3930,3930,3930,0
20240704,154800,525404785,3930,3930,3930,3930,0
20240704,154700,525404785,3930,3930,3930,3930,0
20240704,154600,525404785,3930,3930,3930,3930,0
20240704,154500,525404785,3930,3930,3930,3930,0
20240704,154400,525404785,3930,3930,3930,3930,0
20240704,154300,525404785,3930,3930,3930,3930,0
20240704,154200,525404785,3930,3930,3930,3930,0
20240704,154100,525404785,3930,3930,3930,3930,0
20240704,154000,525404785,3930,3930,3930,3930,0
20240704,153900,525404785,3930,3930,3930,3930,0
20240704,153800,525404785,3930,3930,3930,3930,0
20240704,153700,525404785,3930,3930,3930,3930,0
20240704,153600,525404785,3930,3930,3930,3930,0
20240704,153500,525404785,3930,3930,3930,3930,0
20240704,153400,525404785,3930,3930,3930,3930,0
20240704,153300,525404785,3930,3930,3930,3930,0
20240704,153200,525404785,3930,3930,3930,3930,0
20240704,153100,525404785,3930,3930,3930,3930,3831
20240704,153000,525404785,3930,3930,3930,3930,3831
20240704,152900,510348955,3935,3935,3935,3935,0
20240704,152800,510348955,3935,3935,3935,3935,0
20240704,152700,510348955,3935,3935,3935,3935,0
20240704,152600,510348955,3935,3935,3935,3935,0
20240704,152500,510348955,3935,3935,3935,3935,0
20240704,152400,510348955,3935,3935,3935,3935,0
20240704,152300,510348955,3935,3935,3935,3935,0
20240704,152200,510348955,3935,3935,3935,3935,0
20240704,152100,510348955,3935,3935,3935,3935,0
20240704,152000,510348955,3935,3935,3935,3935,0
20240704,151900,510348955,3935,3930,3935,3930,408
20240704,151800,508745510,3930,3930,3930,3930,2025
20240704,151700,500787260,3935,3935,3935,3935,1
20240704,151600,500783325,3930,3935,3935,3930,345
20240704,151500,499426095,3935,3930,3935,3930,212
20240704,151400,498591935,3935,3930,3935,3930,224
20240704,151300,497711600,3930,3930,3930,3930,0
20240704,151200,497711600,3930,3930,3930,3930,300
20240704,151100,496532600,3930,3930,3930,3930,1000
20240704,151000,492602600,3935,3930,3935,3930,358
20240704,150900,491195655,3930,3930,3930,3930,777
20240704,150800,488142045,3935,3935,3935,3935,90
20240704,150700,487787895,3935,3935,3935,3935,0
20240704,150600,487787895,3935,3935,3935,3935,1
20240704,150500,487783960,3930,3930,3930,3930,992
20240704,150400,483885400,3930,3930,3930,3930,3
20240704,150300,483873610,3935,3935,3935,3935,0
20240704,150200,483873610,3935,3930,3935,3925,268
20240704,150100,482821050,3930,3930,3930,3930,105
20240704,150000,482408400,3930,3930,3930,3930,630
20240704,145900,479932500,3925,3925,3925,3925,50
20240704,145800,479736250,3925,3925,3925,3925,0
20240704,145700,479736250,3925,3925,3925,3925,254
20240704,145600,478739300,3925,3925,3925,3925,240
20240704,145500,477797300,3925,3925,3925,3925,0
20240704,145400,477797300,3925,3925,3925,3925,1000
20240704,145300,473872300,3930,3930,3930,3930,1
20240704,145200,473868370,3925,3925,3925,3925,1478
20240704,145100,468067220,3925,3925,3925,3925,350
20240704,145000,466693470,3925,3925,3925,3925,600
20240704,144900,464338470,3930,3930,3930,3930,0
20240704,144800,464338470,3930,3930,3930,3930,206
20240704,144700,463528890,3930,3930,3930,3930,5
20240704,144600,463509240,3930,3930,3930,3930,110
20240704,144500,463076940,3930,3930,3930,3930,119
20240704,144400,462609270,3935,3930,3935,3930,99
20240704,144300,462220195,3930,3930,3930,3930,5
20240704,144200,462200545,3935,3930,3935,3930,320
20240704,144100,460942940,3930,3935,3935,3930,49
20240704,144000,460750275,3935,3935,3935,3935,28
20240704,143900,460640095,3930,3930,3930,3930,279
20240704,143800,459543625,3930,3930,3930,3930,48
20240704,143700,459354985,3930,3930,3930,3930,391
20240704,143600,457818355,3930,3930,3930,3930,10
20240704,143500,457779055,3935,3935,3935,3935,0
20240704,143400,457779055,3935,3935,3935,3935,0
20240704,143300,457779055,3935,3935,3935,3935,0
20240704,143200,457779055,3935,3930,3935,3930,204
20240704,143100,456976815,3935,3930,3935,3925,5012
20240704,143000,437300035,3930,3930,3930,3930,80
20240704,142900,436985635,3935,3935,3935,3935,1
20240704,142800,436981700,3935,3935,3935,3935,0
20240704,142700,436981700,3935,3935,3935,3935,20
20240704,142600,436903000,3935,3935,3935,3935,0
20240704,142500,436903000,3935,3935,3935,3935,179
20240704,142400,436198635,3935,3935,3935,3935,130
20240704,142300,435687085,3935,3935,3935,3935,1692
20240704,142200,429029065,3930,3930,3930,3930,609
20240704,142100,426635695,3930,3930,3930,3930,0
20240704,142000,426635695,3930,3930,3930,3930,0
20240704,141900,426635695,3930,3930,3930,3930,1300
20240704,141800,421526695,3930,3930,3930,3930,84
20240704,141700,421196575,3930,3930,3930,3930,0
20240704,141600,421196575,3930,3930,3930,3930,0
20240704,141500,421196575,3930,3930,3930,3930,0
20240704,141400,421196575,3930,3930,3930,3930,0
20240704,141300,421196575,3930,3930,3930,3930,0
20240704,141200,421196575,3930,3930,3930,3930,496
20240704,141100,419247295,3930,3930,3930,3930,2
20240704,141000,419239435,3930,3930,3930,3930,553
20240704,140900,417066145,3925,3925,3925,3925,0
20240704,140800,417066145,3925,3925,3925,3925,0
20240704,140700,417066145,3925,3925,3925,3925,0
20240704,140600,417066145,3925,3925,3925,3925,140
20240704,140500,416516645,3930,3930,3930,3930,0
20240704,140400,416516645,3930,3930,3930,3930,1
20240704,140300,416512715,3925,3925,3925,3925,0
20240704,140200,416512715,3925,3925,3925,3925,0
20240704,140100,416512715,3925,3925,3925,3925,49
20240704,140000,416320390,3930,3930,3930,3930,1
20240704,135900,416316460,3930,3930,3930,3930,20
20240704,135800,416237860,3930,3930,3930,3930,1
20240704,135700,416233930,3925,3925,3925,3925,0
20240704,135600,416233930,3925,3925,3925,3925,290
20240704,135500,415095680,3925,3925,3925,3925,5
20240704,135400,415076055,3930,3930,3930,3930,0
20240704,135300,415076055,3930,3930,3930,3930,0
20240704,135200,415076055,3930,3930,3930,3930,1940
20240704,135100,407451855,3935,3935,3935,3935,0
20240704,135000,407451855,3935,3935,3935,3935,0
20240704,134900,407451855,3935,3935,3935,3935,1
20240704,134800,407447920,3935,3935,3935,3935,0
20240704,134700,407447920,3935,3935,3935,3935,0
20240704,134600,407447920,3935,3935,3935,3935,0
20240704,134500,407447920,3935,3935,3935,3935,1
20240704,134400,407443985,3935,3935,3935,3935,1
20240704,134300,407440050,3930,3930,3930,3930,118
20240704,134200,406976310,3930,3930,3930,3930,100
20240704,134100,406583310,3935,3935,3935,3935,0
20240704,134000,406583310,3935,3930,3935,3930,167
20240704,133900,405926800,3930,3930,3930,3930,0
20240704,133800,405926800,3930,3930,3930,3930,100
20240704,133700,405533800,3935,3935,3935,3935,0
20240704,133600,405533800,3935,3935,3935,3935,1
20240704,133500,405529865,3930,3930,3930,3930,3246
20240704,133400,392773085,3935,3935,3935,3935,25
20240704,133300,392674710,3930,3930,3930,3930,0
20240704,133200,392674710,3930,3930,3930,3930,0
20240704,133100,392674710,3930,3930,3930,3930,114
20240704,133000,392226690,3935,3935,3935,3935,1
20240704,132900,392222755,3930,3935,3935,3930,506
20240704,132800,390234145,3935,3935,3935,3935,0
20240704,132700,390234145,3935,3935,3935,3935,0
20240704,132600,390234145,3935,3935,3935,3935,20
20240704,132500,390155445,3935,3935,3935,3935,0
20240704,132400,390155445,3935,3935,3935,3935,436
20240704,132300,388439785,3935,3935,3935,3935,0
20240704,132200,388439785,3935,3935,3935,3935,0
20240704,132100,388439785,3935,3935,3935,3935,0
20240704,132000,388439785,3935,3935,3935,3935,0
20240704,131900,388439785,3935,3935,3935,3935,0
20240704,131800,388439785,3935,3935,3935,3935,0
20240704,131700,388439785,3935,3935,3935,3935,0
20240704,131600,388439785,3935,3935,3935,3935,0
20240704,131500,388439785,3935,3935,3935,3935,20
20240704,131400,388361085,3935,3935,3935,3935,200
20240704,131300,387574085,3940,3940,3940,3940,100
20240704,131200,387180085,3935,3935,3935,3935,611
20240704,131100,384775800,3935,3935,3935,3935,548
20240704,131000,382619420,3940,3940,3940,3940,1
20240704,130900,382615480,3935,3935,3935,3935,1200
20240704,130800,377893480,3935,3935,3935,3935,10
20240704,130700,377854130,3935,3935,3935,3935,841
20240704,130600,374544795,3940,3940,3940,3940,0
20240704,130500,374544795,3940,3940,3940,3940,0
20240704,130400,374544795,3940,3940,3940,3940,37
20240704,130300,374399015,3935,3935,3935,3935,600
20240704,130200,372038015,3940,3940,3940,3940,0
20240704,130100,372038015,3940,3940,3940,3940,0
20240704,130000,372038015,3940,3940,3940,3940,0
20240704,125900,372038015,3940,3940,3940,3940,20
20240704,125800,371959215,3940,3940,3940,3940,10
20240704,125700,371919815,3935,3935,3935,3935,990
20240704,125600,368024165,3930,3930,3930,3930,839
20240704,125500,364726895,3935,3935,3935,3935,0
20240704,125400,364726895,3935,3935,3935,3935,0
20240704,125300,364726895,3935,3935,3935,3935,0
20240704,125200,364726895,3935,3935,3935,3935,133
20240704,125100,364203540,3935,3935,3935,3935,367
20240704,125000,362759395,3935,3935,3935,3935,10
20240704,124900,362720045,3930,3930,3930,3930,0
20240704,124800,362720045,3930,3930,3930,3930,0
20240704,124700,362720045,3930,3935,3935,3930,345
20240704,124600,361362530,3935,3935,3935,3935,0
20240704,124500,361362530,3935,3925,3935,3925,2
20240704,124400,361354670,3935,3935,3935,3935,0
20240704,124300,361354670,3935,3935,3935,3935,0
20240704,124200,361354670,3935,3935,3935,3925,1302
20240704,124100,356243295,3930,3930,3930,3930,200
20240704,124000,355457295,3935,3935,3935,3935,0
20240704,123900,355457295,3935,3935,3935,3935,1
20240704,123800,355453360,3930,3930,3930,3930,0
20240704,123700,355453360,3930,3930,3930,3930,603
20240704,123600,353083570,3930,3930,3930,3930,64
20240704,123500,352832050,3930,3930,3930,3930,0
20240704,123400,352832050,3930,3925,3930,3925,180
20240704,123300,352125150,3925,3925,3925,3925,837
20240704,123200,348839925,3925,3925,3925,3925,0
20240704,123100,348839925,3925,3925,3925,3925,0
20240704,123000,348839925,3925,3925,3925,3925,2
20240704,122900,348832075,3930,3930,3930,3930,70
20240704,122800,348556975,3925,3930,3930,3925,653
20240704,122700,345990715,3935,3935,3935,3930,1043
20240704,122600,341886670,3935,3930,3935,3925,2526
20240704,122500,331964510,3930,3930,3930,3930,3
20240704,122400,331952720,3930,3925,3930,3925,10
20240704,122300,331913455,3930,3930,3930,3930,11
20240704,122200,331870225,3925,3920,3925,3920,3246
20240704,122100,319144675,3925,3925,3925,3925,0
20240704,122000,319144675,3925,3925,3925,3925,175
20240704,121900,318457800,3925,3925,3925,3925,0
20240704,121800,318457800,3925,3930,3930,3925,22
20240704,121700,318371445,3925,3925,3925,3925,962
20240704,121600,314595595,3925,3925,3925,3925,20
20240704,121500,314517095,3925,3920,3925,3920,2
20240704,121400,314509250,3925,3925,3925,3925,16
20240704,121300,314446450,3925,3925,3925,3925,0
20240704,121200,314446450,3925,3925,3925,3925,1
20240704,121100,314442525,3920,3925,3925,3920,874
20240704,121000,311016195,3930,3930,3930,3930,0
20240704,120900,311016195,3930,3930,3930,3930,0
20240704,120800,311016195,3930,3930,3930,3930,0
20240704,120700,311016195,3930,3930,3930,3930,0
20240704,120600,311016195,3930,3925,3930,3925,498
20240704,120500,309061540,3925,3925,3925,3925,0
20240704,120400,309061540,3925,3925,3925,3925,0
20240704,120300,309061540,3925,3925,3925,3925,0
20240704,120200,309061540,3925,3925,3925,3925,0
20240704,120100,309061540,3925,3925,3925,3925,0
20240704,120000,309061540,3925,3920,3925,3920,103
20240704,115900,308657290,3920,3920,3920,3920,1000
20240704,115800,304737290,3920,3925,3925,3920,3315
20240704,115700,291742425,3930,3930,3930,3930,0
20240704,115600,291742425,3930,3930,3930,3930,1
20240704,115500,291738495,3930,3930,3930,3930,0
20240704,115400,291738495,3930,3930,3930,3930,1
20240704,115300,291734565,3925,3925,3925,3925,70
20240704,115200,291459815,3925,3930,3930,3925,4867
20240704,115100,272356835,3930,3930,3930,3930,0
20240704,115000,272356835,3930,3930,3930,3930,0
20240704,114900,272356835,3930,3930,3930,3930,12943
20240704,114800,221490845,3930,3930,3930,3930,191
20240704,114700,220740215,3930,3930,3930,3930,150
20240704,114600,220150715,3935,3930,3935,3930,1092
20240704,114500,215857370,3930,3930,3930,3930,0
20240704,114400,215857370,3930,3930,3930,3930,13
20240704,114300,215806280,3935,3935,3935,3935,3
20240704,114200,215794475,3935,3935,3935,3935,80
20240704,114100,215479675,3935,3935,3935,3935,43
20240704,114000,215310470,3940,3935,3940,3935,28
20240704,113900,215200285,3935,3935,3935,3935,35
20240704,113800,215062560,3930,3930,3930,3930,0
20240704,113700,215062560,3930,3930,3930,3930,8
20240704,113600,215031120,3935,3935,3935,3935,5
20240704,113500,215011445,3935,3935,3935,3935,100
20240704,113400,214617945,3935,3935,3935,3935,2200
20240704,113300,205960945,3930,3930,3930,3930,0
20240704,113200,205960945,3930,3930,3930,3930,0
20240704,113100,205960945,3930,3930,3930,3930,0
20240704,113000,205960945,3930,3930,3930,3930,22
20240704,112900,205874485,3930,3930,3930,3930,20
20240704,112800,205795885,3930,3930,3930,3930,0
20240704,112700,205795885,3930,3930,3930,3930,40
20240704,112600,205638685,3930,3930,3930,3930,0
20240704,112500,205638685,3930,3930,3930,3930,40
20240704,112400,205481485,3930,3930,3930,3930,14
20240704,112300,205426465,3930,3930,3930,3930,0
20240704,112200,205426465,3930,3930,3930,3930,0
20240704,112100,205426465,3930,3930,3930,3930,0
20240704,112000,205426465,3930,3930,3930,3930,0
20240704,111900,205426465,3930,3930,3930,3930,3
20240704,111800,205414675,3935,3935,3935,3935,10
20240704,111700,205375325,3935,3935,3935,3935,20
20240704,111600,205296625,3930,3930,3930,3930,0
20240704,111500,205296625,3930,3930,3930,3930,200
20240704,111400,204510625,3935,3930,3935,3930,101
20240704,111300,204113690,3930,3930,3930,3930,227
20240704,111200,203221580,3935,3935,3935,3935,120
20240704,111100,202749380,3935,3935,3935,3935,0
20240704,111000,202749380,3935,3935,3935,3935,0
20240704,110900,202749380,3935,3935,3935,3935,95
20240704,110800,202375555,3935,3935,3935,3935,80
20240704,110700,202060755,3935,3935,3935,3935,0
20240704,110600,202060755,3935,3935,3935,3935,300
20240704,110500,200880255,3935,3935,3935,3935,0
20240704,110400,200880255,3935,3935,3935,3935,13
20240704,110300,200829100,3935,3935,3935,3935,25
20240704,110200,200730725,3935,3935,3935,3935,70
20240704,110100,200455275,3930,3930,3930,3930,0
20240704,110000,200455275,3930,3930,3930,3930,2315
20240704,105900,191357325,3935,3935,3935,3935,15
20240704,105800,191298300,3935,3935,3935,3935,50
20240704,105700,191101550,3935,3935,3935,3935,1
20240704,105600,191097615,3930,3930,3930,3930,0
20240704,105500,191097615,3930,3930,3930,3930,0
20240704,105400,191097615,3930,3930,3930,3930,0
20240704,105300,191097615,3930,3930,3930,3930,0
20240704,105200,191097615,3930,3930,3930,3930,200
20240704,105100,190311615,3930,3930,3930,3930,0
20240704,105000,190311615,3930,3930,3930,3930,100
20240704,104900,189918615,3935,3935,3935,3935,0
20240704,104800,189918615,3935,3935,3935,3935,1129
20240704,104700,185476000,3940,3940,3940,3940,10
20240704,104600,185436600,3940,3945,3945,3940,125
20240704,104500,184943975,3945,3945,3945,3945,0
20240704,104400,184943975,3945,3935,3945,3935,1001
20240704,104300,181005030,3935,3935,3935,3935,9
20240704,104200,180969615,3940,3940,3940,3940,0
20240704,104100,180969615,3940,3940,3940,3940,12
20240704,104000,180922335,3940,3940,3945,3940,41
20240704,103900,180760790,3940,3940,3940,3940,50
20240704,103800,180563790,3940,3940,3940,3940,0
20240704,103700,180563790,3940,3940,3940,3940,14
20240704,103600,180508630,3940,3940,3940,3940,22
20240704,103500,180421950,3945,3945,3945,3945,3
20240704,103400,180410115,3935,3935,3935,3935,0
20240704,103300,180410115,3935,3935,3935,3935,0
20240704,103200,180410115,3935,3935,3935,3935,230
20240704,103100,179505065,3935,3935,3935,3935,0
20240704,103000,179505065,3935,3935,3935,3935,1
20240704,102900,179501130,3940,3940,3940,3940,0
20240704,102800,179501130,3940,3940,3940,3940,33
20240704,102700,179371110,3940,3940,3940,3940,0
20240704,102600,179371110,3940,3945,3945,3940,1862
20240704,102500,172034825,3940,3945,3945,3940,2
20240704,102400,172026940,3940,3940,3940,3940,28
20240704,102300,171916620,3945,3945,3945,3945,0
20240704,102200,171916620,3945,3945,3945,3945,0
20240704,102100,171916620,3945,3945,3945,3945,1
20240704,102000,171912675,3935,3935,3935,3935,0
20240704,101900,171912675,3935,3935,3935,3935,4273
20240704,101800,155098420,3945,3945,3945,3945,0
20240704,101700,155098420,3945,3945,3945,3945,0
20240704,101600,155098420,3945,3945,3945,3945,100
20240704,101500,154703920,3935,3935,3935,3935,0
20240704,101400,154703920,3935,3935,3935,3935,0
20240704,101300,154703920,3935,3940,3940,3935,83
20240704,101200,154376910,3935,3940,3940,3935,1505
20240704,101100,148454710,3935,3935,3935,3935,0
20240704,101000,148454710,3935,3935,3935,3935,0
20240704,100900,148454710,3935,3935,3935,3935,0
20240704,100800,148454710,3935,3935,3935,3935,150
20240704,100700,147864460,3940,3940,3940,3940,0
20240704,100600,147864460,3940,3940,3940,3940,959
20240704,100500,144086000,3940,3940,3940,3940,1
20240704,100400,144082060,3940,3940,3940,3940,1
20240704,100300,144078120,3950,3950,3950,3950,0
20240704,100200,144078120,3950,3950,3950,3950,4
20240704,100100,144062320,3950,3950,3950,3950,0
20240704,100000,144062320,3950,3940,3950,3940,177
20240704,095900,143364930,3940,3940,3940,3940,414
20240704,095800,141733770,3940,3940,3940,3940,9
20240704,095700,141698310,3950,3950,3950,3950,1
20240704,095600,141694360,3955,3955,3955,3955,0
20240704,095500,141694360,3955,3955,3955,3955,1000
20240704,095400,137739360,3955,3955,3955,3955,0
20240704,095300,137739360,3955,3955,3955,3945,3
20240704,095200,137727505,3945,3955,3955,3945,2
20240704,095100,137719605,3945,3950,3955,3930,72
20240704,095000,137436055,3950,3940,3950,3940,2540
20240704,094900,127422610,3935,3935,3935,3935,1000
20240704,094800,123487610,3940,3940,3940,3940,0
20240704,094700,123487610,3940,3940,3940,3940,1
20240704,094600,123483670,3935,3940,3940,3935,156
20240704,094500,122869780,3935,3935,3935,3935,179
20240704,094400,122165415,3935,3935,3935,3935,2001
20240704,094300,114291480,3935,3930,3935,3930,2413
20240704,094200,104803325,3930,3935,3935,3930,11
20240704,094100,104760090,3935,3930,3935,3930,139
20240704,094000,104213260,3935,3935,3935,3935,0
20240704,093900,104213260,3935,3935,3935,3935,51
20240704,093800,104012575,3935,3930,3935,3930,301
20240704,093700,102829640,3935,3935,3935,3935,2
20240704,093600,102821770,3935,3935,3935,3935,5
20240704,093500,102802095,3935,3935,3935,3935,43
20240704,093400,102632890,3935,3935,3935,3935,175
20240704,093300,101944265,3935,3935,3935,3935,147
20240704,093200,101365820,3935,3930,3935,3930,905
20240704,093100,97807085,3930,3935,3935,3930,91
20240704,093000,97449100,3935,3935,3935,3935,349
20240704,092900,96075785,3935,3935,3935,3935,508
20240704,092800,94076805,3940,3935,3940,3935,704
20240704,092700,91305960,3935,3935,3935,3930,510
20240704,092600,89301610,3935,3935,3935,3930,8
20240704,092500,89270135,3935,3935,3935,3935,30
20240704,092400,89152085,3940,3940,3940,3940,0
20240704,092300,89152085,3940,3940,3940,3940,0
20240704,092200,89152085,3940,3940,3940,3940,17
20240704,092100,89085105,3940,3955,3955,3940,14
20240704,092000,89029930,3940,3940,3940,3930,3937
20240704,091900,73535525,3955,3955,3955,3955,0
20240704,091800,73535525,3955,3935,3955,3935,124
20240704,091700,73047565,3935,3935,3935,3935,42
20240704,091600,72882295,3945,3945,3945,3935,724
20240704,091500,70031155,3955,3950,3955,3950,5
20240704,091400,70011385,3955,3955,3955,3945,509
20240704,091300,68003120,3955,3950,3955,3950,1477
20240704,091200,62163035,3955,3950,3955,3950,11
20240704,091100,62119580,3955,3955,3955,3955,0
20240704,091000,62119580,3955,3950,3955,3950,106
20240704,090900,61700875,3935,3950,3955,3935,4481
20240704,090800,44057900,3940,3950,3950,3940,126
20240704,090700,43560700,3950,3950,3950,3935,1610
20240704,090600,37208955,3955,3950,3955,3950,264
20240704,090500,36166150,3955,3955,3955,3955,2000
20240704,090400,28256150,3955,3950,3955,3950,122
20240704,090300,27774100,3955,3960,3960,3955,1001
20240704,090200,23810145,3960,3950,3960,3950,728
20240704,090100,20931475,3950,3945,3950,3945,2642
20240704,090000,10505280,3945,3930,3945,3930,2673