KissMeData/010040/min/candle-20240722.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240722,185300,27573250,2615,2615,2615,2615,243
20240722,185200,27573250,2615,2615,2615,2615,0
20240722,185100,27573250,2615,2615,2615,2615,0
20240722,185000,27573250,2615,2615,2615,2615,0
20240722,184900,27573250,2615,2615,2615,2615,0
20240722,184800,27573250,2615,2615,2615,2615,0
20240722,184700,27573250,2615,2615,2615,2615,0
20240722,184600,27573250,2615,2615,2615,2615,0
20240722,184500,27573250,2615,2615,2615,2615,0
20240722,184400,27573250,2615,2615,2615,2615,0
20240722,184300,27573250,2615,2615,2615,2615,0
20240722,184200,27573250,2615,2615,2615,2615,0
20240722,184100,27573250,2615,2615,2615,2615,0
20240722,184000,27573250,2615,2615,2615,2615,0
20240722,183900,27573250,2615,2615,2615,2615,0
20240722,183800,27573250,2615,2615,2615,2615,0
20240722,183700,27573250,2615,2615,2615,2615,0
20240722,183600,27573250,2615,2615,2615,2615,0
20240722,183500,27573250,2615,2615,2615,2615,0
20240722,183400,27573250,2615,2615,2615,2615,0
20240722,183300,27573250,2615,2615,2615,2615,0
20240722,183200,27573250,2615,2615,2615,2615,0
20240722,183100,27573250,2615,2615,2615,2615,0
20240722,183000,27573250,2615,2615,2615,2615,0
20240722,182900,27573250,2615,2615,2615,2615,0
20240722,182800,27573250,2615,2615,2615,2615,0
20240722,182700,27573250,2615,2615,2615,2615,0
20240722,182600,27573250,2615,2615,2615,2615,0
20240722,182500,27573250,2615,2615,2615,2615,0
20240722,182400,27573250,2615,2615,2615,2615,0
20240722,182300,27573250,2615,2615,2615,2615,243
20240722,182200,27573250,2615,2615,2615,2615,0
20240722,182100,27573250,2615,2615,2615,2615,0
20240722,182000,27573250,2615,2615,2615,2615,0
20240722,181900,27573250,2615,2615,2615,2615,0
20240722,181800,27573250,2615,2615,2615,2615,0
20240722,181700,27573250,2615,2615,2615,2615,0
20240722,181600,27573250,2615,2615,2615,2615,0
20240722,181500,27573250,2615,2615,2615,2615,0
20240722,181400,27573250,2615,2615,2615,2615,0
20240722,181300,27573250,2615,2615,2615,2615,0
20240722,181200,27573250,2615,2615,2615,2615,0
20240722,181100,27573250,2615,2615,2615,2615,0
20240722,181000,27573250,2615,2615,2615,2615,0
20240722,180900,27573250,2615,2615,2615,2615,0
20240722,180800,27573250,2615,2615,2615,2615,0
20240722,180700,27573250,2615,2615,2615,2615,0
20240722,180600,27573250,2615,2615,2615,2615,0
20240722,180500,27573250,2615,2615,2615,2615,0
20240722,180400,27573250,2615,2615,2615,2615,0
20240722,180300,27573250,2615,2615,2615,2615,0
20240722,180200,27573250,2615,2615,2615,2615,0
20240722,180100,27573250,2615,2615,2615,2615,0
20240722,180000,27573250,2615,2615,2615,2615,0
20240722,175900,27573250,2615,2615,2615,2615,0
20240722,175800,27573250,2615,2615,2615,2615,0
20240722,175700,27573250,2615,2615,2615,2615,0
20240722,175600,27573250,2615,2615,2615,2615,0
20240722,175500,27573250,2615,2615,2615,2615,0
20240722,175400,27573250,2615,2615,2615,2615,0
20240722,175300,27573250,2615,2615,2615,2615,243
20240722,175200,27573250,2615,2615,2615,2615,0
20240722,175100,27573250,2615,2615,2615,2615,0
20240722,175000,27573250,2615,2615,2615,2615,0
20240722,174900,27573250,2615,2615,2615,2615,0
20240722,174800,27573250,2615,2615,2615,2615,0
20240722,174700,27573250,2615,2615,2615,2615,0
20240722,174600,27573250,2615,2615,2615,2615,0
20240722,174500,27573250,2615,2615,2615,2615,0
20240722,174400,27573250,2615,2615,2615,2615,0
20240722,174300,27573250,2615,2615,2615,2615,0
20240722,174200,27573250,2615,2615,2615,2615,0
20240722,174100,27573250,2615,2615,2615,2615,0
20240722,174000,27573250,2615,2615,2615,2615,0
20240722,173900,27573250,2615,2615,2615,2615,0
20240722,173800,27573250,2615,2615,2615,2615,0
20240722,173700,27573250,2615,2615,2615,2615,0
20240722,173600,27573250,2615,2615,2615,2615,0
20240722,173500,27573250,2615,2615,2615,2615,0
20240722,173400,27573250,2615,2615,2615,2615,0
20240722,173300,27573250,2615,2615,2615,2615,0
20240722,173200,27573250,2615,2615,2615,2615,0
20240722,173100,27573250,2615,2615,2615,2615,0
20240722,173000,27573250,2615,2615,2615,2615,0
20240722,172900,27573250,2615,2615,2615,2615,0
20240722,172800,27573250,2615,2615,2615,2615,0
20240722,172700,27573250,2615,2615,2615,2615,0
20240722,172600,27573250,2615,2615,2615,2615,0
20240722,172500,27573250,2615,2615,2615,2615,0
20240722,172400,27573250,2615,2615,2615,2615,0
20240722,172300,27573250,2615,2615,2615,2615,243
20240722,172200,27573250,2615,2615,2615,2615,0
20240722,172100,27573250,2615,2615,2615,2615,0
20240722,172000,27573250,2615,2615,2615,2615,0
20240722,171900,27573250,2615,2615,2615,2615,0
20240722,171800,27573250,2615,2615,2615,2615,0
20240722,171700,27573250,2615,2615,2615,2615,0
20240722,171600,27573250,2615,2615,2615,2615,0
20240722,171500,27573250,2615,2615,2615,2615,0
20240722,171400,27573250,2615,2615,2615,2615,0
20240722,171300,27573250,2615,2615,2615,2615,0
20240722,171200,27573250,2615,2615,2615,2615,0
20240722,171100,27573250,2615,2615,2615,2615,0
20240722,171000,27573250,2615,2615,2615,2615,0
20240722,170900,27573250,2615,2615,2615,2615,0
20240722,170800,27573250,2615,2615,2615,2615,0
20240722,170700,27573250,2615,2615,2615,2615,0
20240722,170600,27573250,2615,2615,2615,2615,0
20240722,170500,27573250,2615,2615,2615,2615,0
20240722,170400,27573250,2615,2615,2615,2615,0
20240722,170300,27573250,2615,2615,2615,2615,0
20240722,170200,27573250,2615,2615,2615,2615,0
20240722,170100,27573250,2615,2615,2615,2615,0
20240722,170000,27573250,2615,2615,2615,2615,0
20240722,165900,27573250,2615,2615,2615,2615,0
20240722,165800,27573250,2615,2615,2615,2615,0
20240722,165700,27573250,2615,2615,2615,2615,0
20240722,165600,27573250,2615,2615,2615,2615,0
20240722,165500,27573250,2615,2615,2615,2615,0
20240722,165400,27573250,2615,2615,2615,2615,0
20240722,165300,27573250,2615,2615,2615,2615,243
20240722,165200,27573250,2615,2615,2615,2615,0
20240722,165100,27573250,2615,2615,2615,2615,0
20240722,165000,27573250,2615,2615,2615,2615,0
20240722,164900,27573250,2615,2615,2615,2615,0
20240722,164800,27573250,2615,2615,2615,2615,0
20240722,164700,27573250,2615,2615,2615,2615,0
20240722,164600,27573250,2615,2615,2615,2615,0
20240722,164500,27573250,2615,2615,2615,2615,0
20240722,164400,27573250,2615,2615,2615,2615,0
20240722,164300,27573250,2615,2615,2615,2615,0
20240722,164200,27573250,2615,2615,2615,2615,0
20240722,164100,27573250,2615,2615,2615,2615,0
20240722,164000,27573250,2615,2615,2615,2615,0
20240722,163900,27573250,2615,2615,2615,2615,0
20240722,163800,27573250,2615,2615,2615,2615,0
20240722,163700,27573250,2615,2615,2615,2615,0
20240722,163600,27573250,2615,2615,2615,2615,0
20240722,163500,27573250,2615,2615,2615,2615,0
20240722,163400,27573250,2615,2615,2615,2615,0
20240722,163300,27573250,2615,2615,2615,2615,0
20240722,163200,27573250,2615,2615,2615,2615,0
20240722,163100,27573250,2615,2615,2615,2615,0
20240722,163000,27573250,2615,2615,2615,2615,0
20240722,162900,27573250,2615,2615,2615,2615,0
20240722,162800,27573250,2615,2615,2615,2615,0
20240722,162700,27573250,2615,2615,2615,2615,0
20240722,162600,27573250,2615,2615,2615,2615,0
20240722,162500,27573250,2615,2615,2615,2615,0
20240722,162400,27573250,2615,2615,2615,2615,0
20240722,162300,27573250,2615,2615,2615,2615,243
20240722,162200,27573250,2615,2615,2615,2615,0
20240722,162100,27573250,2615,2615,2615,2615,0
20240722,162000,27573250,2615,2615,2615,2615,0
20240722,161900,27573250,2615,2615,2615,2615,0
20240722,161800,27573250,2615,2615,2615,2615,0
20240722,161700,27573250,2615,2615,2615,2615,0
20240722,161600,27573250,2615,2615,2615,2615,0
20240722,161500,27573250,2615,2615,2615,2615,0
20240722,161400,27573250,2615,2615,2615,2615,0
20240722,161300,27573250,2615,2615,2615,2615,0
20240722,161200,27573250,2615,2615,2615,2615,0
20240722,161100,27573250,2615,2615,2615,2615,0
20240722,161000,27573250,2615,2615,2615,2615,0
20240722,160900,27573250,2615,2615,2615,2615,0
20240722,160800,27573250,2615,2615,2615,2615,0
20240722,160700,27573250,2615,2615,2615,2615,0
20240722,160600,27573250,2615,2615,2615,2615,0
20240722,160500,27573250,2615,2615,2615,2615,0
20240722,160400,27573250,2615,2615,2615,2615,0
20240722,160300,27573250,2615,2615,2615,2615,0
20240722,160200,27573250,2615,2615,2615,2615,0
20240722,160100,27573250,2615,2615,2615,2615,0
20240722,160000,27573250,2615,2615,2615,2615,0
20240722,155900,27573250,2615,2615,2615,2615,0
20240722,155800,27573250,2615,2615,2615,2615,0
20240722,155700,27573250,2615,2615,2615,2615,0
20240722,155600,27573250,2615,2615,2615,2615,0
20240722,155500,27573250,2615,2615,2615,2615,0
20240722,155400,27573250,2615,2615,2615,2615,0
20240722,155300,27573250,2615,2615,2615,2615,243
20240722,155200,27573250,2615,2615,2615,2615,0
20240722,155100,27573250,2615,2615,2615,2615,0
20240722,155000,27573250,2615,2615,2615,2615,0
20240722,154900,27573250,2615,2615,2615,2615,0
20240722,154800,27573250,2615,2615,2615,2615,0
20240722,154700,27573250,2615,2615,2615,2615,0
20240722,154600,27573250,2615,2615,2615,2615,0
20240722,154500,27573250,2615,2615,2615,2615,0
20240722,154400,27573250,2615,2615,2615,2615,0
20240722,154300,27573250,2615,2615,2615,2615,0
20240722,154200,27573250,2615,2615,2615,2615,0
20240722,154100,27573250,2615,2615,2615,2615,0
20240722,154000,27573250,2615,2615,2615,2615,0
20240722,153900,27573250,2615,2615,2615,2615,0
20240722,153800,27573250,2615,2615,2615,2615,0
20240722,153700,27573250,2615,2615,2615,2615,0
20240722,153600,27573250,2615,2615,2615,2615,0
20240722,153500,27573250,2615,2615,2615,2615,0
20240722,153400,27573250,2615,2615,2615,2615,0
20240722,153300,27573250,2615,2615,2615,2615,0
20240722,153200,27573250,2615,2615,2615,2615,0
20240722,153100,27573250,2615,2615,2615,2615,0
20240722,153000,27573250,2615,2615,2615,2615,243
20240722,152900,26937805,2615,2615,2615,2615,0
20240722,152800,26937805,2615,2615,2615,2615,0
20240722,152700,26937805,2615,2615,2615,2615,0
20240722,152600,26937805,2615,2615,2615,2615,0
20240722,152500,26937805,2615,2615,2615,2615,0
20240722,152400,26937805,2615,2615,2615,2615,0
20240722,152300,26937805,2615,2615,2615,2615,0
20240722,152200,26937805,2615,2615,2615,2615,0
20240722,152100,26937805,2615,2615,2615,2615,0
20240722,152000,26937805,2615,2615,2615,2615,0
20240722,151900,26937805,2615,2615,2615,2615,0
20240722,151800,26937805,2615,2615,2615,2615,119
20240722,151700,26626620,2615,2615,2615,2600,97
20240722,151600,26373435,2615,2615,2615,2615,0
20240722,151500,26373435,2615,2615,2615,2615,0
20240722,151400,26373435,2615,2615,2615,2615,0
20240722,151300,26373435,2615,2615,2615,2615,0
20240722,151200,26373435,2615,2615,2615,2615,0
20240722,151100,26373435,2615,2615,2615,2615,0
20240722,151000,26373435,2615,2615,2615,2615,0
20240722,150900,26373435,2615,2615,2615,2615,0
20240722,150800,26373435,2615,2615,2615,2615,0
20240722,150700,26373435,2615,2615,2615,2615,0
20240722,150600,26373435,2615,2615,2615,2615,0
20240722,150500,26373435,2615,2615,2615,2615,0
20240722,150400,26373435,2615,2615,2615,2615,0
20240722,150300,26373435,2615,2615,2615,2615,0
20240722,150200,26373435,2615,2615,2615,2615,0
20240722,150100,26373435,2615,2615,2615,2615,0
20240722,150000,26373435,2615,2615,2615,2615,0
20240722,145900,26373435,2615,2615,2615,2615,0
20240722,145800,26373435,2615,2615,2615,2615,0
20240722,145700,26373435,2615,2615,2615,2615,0
20240722,145600,26373435,2615,2615,2615,2615,0
20240722,145500,26373435,2615,2615,2615,2615,0
20240722,145400,26373435,2615,2615,2615,2615,0
20240722,145300,26373435,2615,2615,2615,2615,0
20240722,145200,26373435,2615,2615,2615,2615,0
20240722,145100,26373435,2615,2615,2615,2615,0
20240722,145000,26373435,2615,2615,2615,2615,0
20240722,144900,26373435,2615,2615,2615,2615,0
20240722,144800,26373435,2615,2615,2615,2615,0
20240722,144700,26373435,2615,2615,2615,2615,0
20240722,144600,26373435,2615,2615,2615,2615,0
20240722,144500,26373435,2615,2615,2615,2615,0
20240722,144400,26373435,2615,2615,2615,2615,100
20240722,144300,26111935,2620,2620,2620,2620,0
20240722,144200,26111935,2620,2620,2620,2620,0
20240722,144100,26111935,2620,2620,2620,2620,0
20240722,144000,26111935,2620,2620,2620,2620,0
20240722,143900,26111935,2620,2620,2620,2620,0
20240722,143800,26111935,2620,2620,2620,2620,1
20240722,143700,26109315,2620,2620,2620,2620,0
20240722,143600,26109315,2620,2620,2620,2620,0
20240722,143500,26109315,2620,2620,2620,2620,9
20240722,143400,26085735,2620,2620,2620,2620,0
20240722,143300,26085735,2620,2620,2620,2620,0
20240722,143200,26085735,2620,2620,2620,2620,0
20240722,143100,26085735,2620,2620,2620,2620,0
20240722,143000,26085735,2620,2620,2620,2620,7
20240722,142900,26067395,2625,2625,2625,2625,0
20240722,142800,26067395,2625,2625,2625,2625,0
20240722,142700,26067395,2625,2625,2625,2625,0
20240722,142600,26067395,2625,2625,2625,2625,0
20240722,142500,26067395,2625,2625,2625,2625,0
20240722,142400,26067395,2625,2625,2625,2625,0
20240722,142300,26067395,2625,2625,2625,2625,0
20240722,142200,26067395,2625,2625,2625,2625,0
20240722,142100,26067395,2625,2625,2625,2625,0
20240722,142000,26067395,2625,2625,2625,2625,21
20240722,141900,26012270,2625,2625,2625,2625,0
20240722,141800,26012270,2625,2625,2625,2625,0
20240722,141700,26012270,2625,2625,2625,2625,0
20240722,141600,26012270,2625,2625,2625,2625,0
20240722,141500,26012270,2625,2625,2625,2625,0
20240722,141400,26012270,2625,2625,2625,2625,0
20240722,141300,26012270,2625,2625,2625,2625,0
20240722,141200,26012270,2625,2625,2625,2625,0
20240722,141100,26012270,2625,2625,2625,2625,0
20240722,141000,26012270,2625,2625,2625,2625,0
20240722,140900,26012270,2625,2625,2625,2625,0
20240722,140800,26012270,2625,2625,2625,2625,0
20240722,140700,26012270,2625,2625,2625,2625,0
20240722,140600,26012270,2625,2625,2625,2625,0
20240722,140500,26012270,2625,2625,2625,2625,0
20240722,140400,26012270,2625,2625,2625,2625,0
20240722,140300,26012270,2625,2625,2625,2625,0
20240722,140200,26012270,2625,2625,2625,2625,0
20240722,140100,26012270,2625,2625,2625,2625,0
20240722,140000,26012270,2625,2625,2625,2625,0
20240722,135900,26012270,2625,2625,2625,2625,0
20240722,135800,26012270,2625,2625,2625,2625,0
20240722,135700,26012270,2625,2625,2625,2625,0
20240722,135600,26012270,2625,2625,2625,2625,3
20240722,135500,26004395,2625,2625,2625,2625,0
20240722,135400,26004395,2625,2625,2625,2625,0
20240722,135300,26004395,2625,2625,2625,2625,0
20240722,135200,26004395,2625,2625,2625,2625,0
20240722,135100,26004395,2625,2625,2625,2625,0
20240722,135000,26004395,2625,2620,2625,2620,61
20240722,134900,25844570,2620,2620,2620,2620,0
20240722,134800,25844570,2620,2620,2620,2620,0
20240722,134700,25844570,2620,2620,2620,2620,3
20240722,134600,25836710,2600,2600,2600,2600,0
20240722,134500,25836710,2600,2600,2600,2600,0
20240722,134400,25836710,2600,2605,2605,2600,139
20240722,134300,25474910,2600,2600,2600,2600,0
20240722,134200,25474910,2600,2600,2600,2600,0
20240722,134100,25474910,2600,2600,2600,2600,0
20240722,134000,25474910,2600,2600,2600,2600,0
20240722,133900,25474910,2600,2600,2600,2600,0
20240722,133800,25474910,2600,2600,2600,2600,0
20240722,133700,25474910,2600,2600,2600,2600,0
20240722,133600,25474910,2600,2600,2600,2600,0
20240722,133500,25474910,2600,2600,2600,2600,0
20240722,133400,25474910,2600,2600,2600,2600,0
20240722,133300,25474910,2600,2600,2600,2600,0
20240722,133200,25474910,2600,2600,2600,2600,0
20240722,133100,25474910,2600,2600,2600,2600,0
20240722,133000,25474910,2600,2600,2600,2600,0
20240722,132900,25474910,2600,2600,2600,2600,300
20240722,132800,24694910,2600,2605,2605,2600,700
20240722,132700,22873175,2605,2605,2605,2605,0
20240722,132600,22873175,2605,2605,2605,2605,0
20240722,132500,22873175,2605,2605,2605,2605,0
20240722,132400,22873175,2605,2605,2605,2605,0
20240722,132300,22873175,2605,2605,2605,2605,0
20240722,132200,22873175,2605,2605,2605,2605,0
20240722,132100,22873175,2605,2605,2605,2605,0
20240722,132000,22873175,2605,2605,2605,2605,0
20240722,131900,22873175,2605,2605,2605,2605,0
20240722,131800,22873175,2605,2605,2605,2605,0
20240722,131700,22873175,2605,2605,2605,2605,0
20240722,131600,22873175,2605,2605,2605,2605,0
20240722,131500,22873175,2605,2605,2605,2605,0
20240722,131400,22873175,2605,2605,2605,2605,20
20240722,131300,22821075,2620,2620,2620,2620,0
20240722,131200,22821075,2620,2620,2620,2620,0
20240722,131100,22821075,2620,2620,2620,2620,0
20240722,131000,22821075,2620,2620,2620,2620,0
20240722,130900,22821075,2620,2620,2620,2620,0
20240722,130800,22821075,2620,2620,2620,2620,0
20240722,130700,22821075,2620,2620,2620,2620,0
20240722,130600,22821075,2620,2620,2620,2620,0
20240722,130500,22821075,2620,2620,2620,2620,0
20240722,130400,22821075,2620,2620,2620,2620,0
20240722,130300,22821075,2620,2620,2620,2620,0
20240722,130200,22821075,2620,2620,2620,2620,0
20240722,130100,22821075,2620,2620,2620,2620,0
20240722,130000,22821075,2620,2620,2620,2620,0
20240722,125900,22821075,2620,2620,2620,2620,0
20240722,125800,22821075,2620,2620,2620,2620,0
20240722,125700,22821075,2620,2620,2620,2620,0
20240722,125600,22821075,2620,2620,2620,2620,0
20240722,125500,22821075,2620,2620,2620,2620,0
20240722,125400,22821075,2620,2620,2620,2620,0
20240722,125300,22821075,2620,2620,2620,2620,0
20240722,125200,22821075,2620,2620,2620,2620,0
20240722,125100,22821075,2620,2620,2620,2620,0
20240722,125000,22821075,2620,2620,2620,2620,0
20240722,124900,22821075,2620,2620,2620,2620,0
20240722,124800,22821075,2620,2620,2620,2620,0
20240722,124700,22821075,2620,2620,2620,2620,0
20240722,124600,22821075,2620,2620,2620,2620,0
20240722,124500,22821075,2620,2620,2620,2620,1
20240722,124400,22818455,2600,2600,2600,2600,0
20240722,124300,22818455,2600,2610,2610,2600,3053
20240722,124200,14858650,2610,2615,2615,2610,713
20240722,124100,12995075,2620,2620,2620,2620,0
20240722,124000,12995075,2620,2620,2620,2620,16
20240722,123900,12953155,2620,2620,2620,2620,0
20240722,123800,12953155,2620,2620,2620,2620,0
20240722,123700,12953155,2620,2620,2620,2620,0
20240722,123600,12953155,2620,2620,2620,2620,0
20240722,123500,12953155,2620,2620,2620,2620,0
20240722,123400,12953155,2620,2620,2620,2620,0
20240722,123300,12953155,2620,2620,2620,2620,0
20240722,123200,12953155,2620,2620,2620,2620,0
20240722,123100,12953155,2620,2620,2620,2620,0
20240722,123000,12953155,2620,2620,2620,2620,0
20240722,122900,12953155,2620,2620,2620,2620,0
20240722,122800,12953155,2620,2620,2620,2620,0
20240722,122700,12953155,2620,2620,2620,2620,0
20240722,122600,12953155,2620,2620,2620,2620,0
20240722,122500,12953155,2620,2620,2620,2620,0
20240722,122400,12953155,2620,2620,2620,2620,0
20240722,122300,12953155,2620,2620,2620,2620,0
20240722,122200,12953155,2620,2620,2620,2620,0
20240722,122100,12953155,2620,2620,2620,2620,0
20240722,122000,12953155,2620,2620,2620,2620,0
20240722,121900,12953155,2620,2620,2620,2620,0
20240722,121800,12953155,2620,2620,2620,2620,0
20240722,121700,12953155,2620,2620,2620,2620,0
20240722,121600,12953155,2620,2620,2620,2620,575
20240722,121500,11446655,2625,2625,2625,2625,0
20240722,121400,11446655,2625,2625,2625,2625,0
20240722,121300,11446655,2625,2625,2625,2625,0
20240722,121200,11446655,2625,2625,2625,2625,0
20240722,121100,11446655,2625,2625,2625,2625,0
20240722,121000,11446655,2625,2625,2625,2625,0
20240722,120900,11446655,2625,2625,2625,2625,0
20240722,120800,11446655,2625,2625,2625,2625,0
20240722,120700,11446655,2625,2625,2625,2625,0
20240722,120600,11446655,2625,2625,2625,2625,0
20240722,120500,11446655,2625,2625,2625,2625,0
20240722,120400,11446655,2625,2625,2625,2625,0
20240722,120300,11446655,2625,2625,2625,2625,0
20240722,120200,11446655,2625,2625,2625,2625,0
20240722,120100,11446655,2625,2625,2625,2625,66
20240722,120000,11273405,2625,2625,2625,2625,0
20240722,115900,11273405,2625,2625,2625,2625,0
20240722,115800,11273405,2625,2625,2625,2625,0
20240722,115700,11273405,2625,2625,2625,2625,0
20240722,115600,11273405,2625,2625,2625,2625,0
20240722,115500,11273405,2625,2625,2625,2625,0
20240722,115400,11273405,2625,2625,2625,2625,0
20240722,115300,11273405,2625,2625,2625,2625,0
20240722,115200,11273405,2625,2625,2625,2625,0
20240722,115100,11273405,2625,2625,2625,2625,0
20240722,115000,11273405,2625,2625,2625,2625,0
20240722,114900,11273405,2625,2625,2625,2625,0
20240722,114800,11273405,2625,2625,2625,2625,0
20240722,114700,11273405,2625,2625,2625,2625,0
20240722,114600,11273405,2625,2625,2625,2625,0
20240722,114500,11273405,2625,2625,2625,2625,0
20240722,114400,11273405,2625,2625,2625,2625,0
20240722,114300,11273405,2625,2625,2625,2625,0
20240722,114200,11273405,2625,2625,2625,2625,0
20240722,114100,11273405,2625,2625,2625,2625,4
20240722,114000,11262905,2625,2625,2625,2625,0
20240722,113900,11262905,2625,2625,2625,2625,0
20240722,113800,11262905,2625,2625,2625,2625,0
20240722,113700,11262905,2625,2625,2625,2625,0
20240722,113600,11262905,2625,2625,2625,2625,0
20240722,113500,11262905,2625,2625,2625,2625,0
20240722,113400,11262905,2625,2625,2625,2625,0
20240722,113300,11262905,2625,2625,2625,2625,0
20240722,113200,11262905,2625,2625,2625,2625,0
20240722,113100,11262905,2625,2625,2625,2625,0
20240722,113000,11262905,2625,2625,2625,2625,0
20240722,112900,11262905,2625,2625,2625,2625,0
20240722,112800,11262905,2625,2625,2625,2625,0
20240722,112700,11262905,2625,2625,2625,2625,0
20240722,112600,11262905,2625,2625,2625,2625,0
20240722,112500,11262905,2625,2625,2625,2625,3
20240722,112400,11255030,2615,2615,2615,2615,0
20240722,112300,11255030,2615,2615,2615,2615,0
20240722,112200,11255030,2615,2615,2615,2615,0
20240722,112100,11255030,2615,2615,2615,2615,0
20240722,112000,11255030,2615,2615,2615,2615,0
20240722,111900,11255030,2615,2615,2615,2615,0
20240722,111800,11255030,2615,2615,2615,2615,0
20240722,111700,11255030,2615,2615,2615,2615,0
20240722,111600,11255030,2615,2615,2615,2615,0
20240722,111500,11255030,2615,2615,2615,2615,0
20240722,111400,11255030,2615,2615,2615,2615,0
20240722,111300,11255030,2615,2615,2615,2615,393
20240722,111200,10227335,2615,2615,2615,2615,0
20240722,111100,10227335,2615,2615,2615,2615,1357
20240722,111000,6678780,2615,2615,2615,2615,50
20240722,110900,6548030,2615,2615,2615,2615,135
20240722,110800,6195005,2620,2625,2625,2620,245
20240722,110700,5553100,2625,2625,2625,2625,0
20240722,110600,5553100,2625,2625,2625,2625,0
20240722,110500,5553100,2625,2625,2625,2625,0
20240722,110400,5553100,2625,2625,2625,2625,0
20240722,110300,5553100,2625,2625,2625,2625,0
20240722,110200,5553100,2625,2625,2625,2625,0
20240722,110100,5553100,2625,2625,2625,2625,0
20240722,110000,5553100,2625,2625,2625,2625,0
20240722,105900,5553100,2625,2625,2625,2625,0
20240722,105800,5553100,2625,2625,2625,2625,0
20240722,105700,5553100,2625,2625,2625,2625,0
20240722,105600,5553100,2625,2625,2625,2625,0
20240722,105500,5553100,2625,2625,2625,2625,0
20240722,105400,5553100,2625,2625,2625,2625,0
20240722,105300,5553100,2625,2625,2625,2625,0
20240722,105200,5553100,2625,2625,2625,2625,0
20240722,105100,5553100,2625,2625,2625,2625,0
20240722,105000,5553100,2625,2625,2625,2625,0
20240722,104900,5553100,2625,2625,2625,2625,0
20240722,104800,5553100,2625,2625,2625,2625,0
20240722,104700,5553100,2625,2625,2625,2625,0
20240722,104600,5553100,2625,2625,2625,2625,5
20240722,104500,5539975,2625,2625,2625,2625,0
20240722,104400,5539975,2625,2625,2625,2625,0
20240722,104300,5539975,2625,2625,2625,2625,0
20240722,104200,5539975,2625,2625,2625,2625,0
20240722,104100,5539975,2625,2625,2625,2625,0
20240722,104000,5539975,2625,2625,2625,2625,0
20240722,103900,5539975,2625,2625,2625,2625,0
20240722,103800,5539975,2625,2625,2625,2625,0
20240722,103700,5539975,2625,2625,2625,2625,0
20240722,103600,5539975,2625,2625,2625,2625,0
20240722,103500,5539975,2625,2625,2625,2625,21
20240722,103400,5484850,2625,2625,2625,2625,0
20240722,103300,5484850,2625,2625,2625,2625,0
20240722,103200,5484850,2625,2625,2625,2625,2
20240722,103100,5479600,2640,2640,2640,2640,0
20240722,103000,5479600,2640,2640,2640,2640,2
20240722,102900,5474320,2640,2640,2640,2640,0
20240722,102800,5474320,2640,2640,2640,2640,0
20240722,102700,5474320,2640,2640,2640,2640,0
20240722,102600,5474320,2640,2640,2640,2640,0
20240722,102500,5474320,2640,2640,2640,2640,0
20240722,102400,5474320,2640,2640,2640,2640,0
20240722,102300,5474320,2640,2640,2640,2640,0
20240722,102200,5474320,2640,2640,2640,2640,1
20240722,102100,5471680,2620,2620,2620,2620,0
20240722,102000,5471680,2620,2620,2620,2620,0
20240722,101900,5471680,2620,2620,2620,2620,0
20240722,101800,5471680,2620,2620,2620,2620,0
20240722,101700,5471680,2620,2620,2620,2620,133
20240722,101600,5123220,2620,2620,2620,2620,100
20240722,101500,4861220,2620,2620,2620,2620,0
20240722,101400,4861220,2620,2620,2620,2620,300
20240722,101300,4075220,2640,2640,2640,2640,0
20240722,101200,4075220,2640,2640,2640,2640,0
20240722,101100,4075220,2640,2640,2640,2640,0
20240722,101000,4075220,2640,2640,2640,2640,0
20240722,100900,4075220,2640,2640,2640,2640,0
20240722,100800,4075220,2640,2640,2640,2640,380
20240722,100700,3072020,2620,2620,2620,2620,0
20240722,100600,3072020,2620,2620,2620,2620,0
20240722,100500,3072020,2620,2620,2620,2620,33
20240722,100400,2985560,2620,2620,2620,2620,0
20240722,100300,2985560,2620,2620,2620,2620,0
20240722,100200,2985560,2620,2620,2620,2620,0
20240722,100100,2985560,2620,2620,2620,2620,0
20240722,100000,2985560,2620,2620,2620,2620,0
20240722,095900,2985560,2620,2620,2620,2620,0
20240722,095800,2985560,2620,2625,2625,2620,60
20240722,095700,2828275,2640,2640,2640,2640,0
20240722,095600,2828275,2640,2640,2640,2640,0
20240722,095500,2828275,2640,2640,2640,2640,50
20240722,095400,2696275,2640,2640,2640,2640,0
20240722,095300,2696275,2640,2640,2640,2640,0
20240722,095200,2696275,2640,2640,2640,2640,0
20240722,095100,2696275,2640,2640,2640,2640,0
20240722,095000,2696275,2640,2640,2640,2640,0
20240722,094900,2696275,2640,2640,2640,2640,1
20240722,094800,2693635,2625,2625,2625,2625,0
20240722,094700,2693635,2625,2625,2625,2625,0
20240722,094600,2693635,2625,2625,2625,2625,0
20240722,094500,2693635,2625,2625,2625,2625,0
20240722,094400,2693635,2625,2625,2625,2625,0
20240722,094300,2693635,2625,2635,2635,2620,401
20240722,094200,1641965,2645,2645,2645,2645,0
20240722,094100,1641965,2645,2645,2645,2645,0
20240722,094000,1641965,2645,2645,2645,2645,0
20240722,093900,1641965,2645,2645,2645,2645,0
20240722,093800,1641965,2645,2645,2645,2645,1
20240722,093700,1639320,2635,2635,2635,2635,100
20240722,093600,1375820,2645,2645,2645,2645,0
20240722,093500,1375820,2645,2645,2645,2645,0
20240722,093400,1375820,2645,2645,2645,2645,0
20240722,093300,1375820,2645,2645,2645,2645,6
20240722,093200,1359950,2635,2635,2635,2635,0
20240722,093100,1359950,2635,2635,2635,2635,0
20240722,093000,1359950,2635,2635,2635,2635,0
20240722,092900,1359950,2635,2635,2635,2635,0
20240722,092800,1359950,2635,2635,2635,2635,2
20240722,092700,1354680,2635,2640,2640,2635,300
20240722,092600,564130,2645,2645,2645,2645,0
20240722,092500,564130,2645,2645,2645,2645,0
20240722,092400,564130,2645,2645,2645,2645,0
20240722,092300,564130,2645,2645,2645,2645,10
20240722,092200,537680,2650,2650,2650,2650,0
20240722,092100,537680,2650,2650,2650,2650,0
20240722,092000,537680,2650,2650,2650,2650,0
20240722,091900,537680,2650,2650,2650,2650,0
20240722,091800,537680,2650,2650,2650,2650,0
20240722,091700,537680,2650,2650,2650,2650,0
20240722,091600,537680,2650,2650,2650,2650,0
20240722,091500,537680,2650,2650,2650,2650,0
20240722,091400,537680,2650,2650,2650,2650,0
20240722,091300,537680,2650,2650,2650,2650,37
20240722,091200,439630,2650,2650,2650,2650,0
20240722,091100,439630,2650,2650,2650,2650,2
20240722,091000,434330,2635,2635,2635,2635,18
20240722,090900,386900,2650,2650,2650,2650,0
20240722,090800,386900,2650,2650,2650,2650,0
20240722,090700,386900,2650,2650,2650,2650,0
20240722,090600,386900,2650,2650,2650,2650,0
20240722,090500,386900,2650,2650,2650,2650,0
20240722,090400,386900,2650,2650,2650,2650,0
20240722,090300,386900,2650,2650,2650,2650,0
20240722,090200,386900,2650,2650,2650,2650,0
20240722,090100,386900,2650,2650,2650,2650,0
20240722,090000,386900,2650,2650,2650,2650,146