KissMeData/014130/min/candle-20240709.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,190100,60845860,4190,4190,4190,4190,241
20240709,190000,60845860,4190,4190,4190,4190,0
20240709,185900,60845860,4190,4190,4190,4190,0
20240709,185800,60845860,4190,4190,4190,4190,0
20240709,185700,60845860,4190,4190,4190,4190,0
20240709,185600,60845860,4190,4190,4190,4190,0
20240709,185500,60845860,4190,4190,4190,4190,0
20240709,185400,60845860,4190,4190,4190,4190,0
20240709,185300,60845860,4190,4190,4190,4190,0
20240709,185200,60845860,4190,4190,4190,4190,0
20240709,185100,60845860,4190,4190,4190,4190,0
20240709,185000,60845860,4190,4190,4190,4190,0
20240709,184900,60845860,4190,4190,4190,4190,0
20240709,184800,60845860,4190,4190,4190,4190,0
20240709,184700,60845860,4190,4190,4190,4190,0
20240709,184600,60845860,4190,4190,4190,4190,0
20240709,184500,60845860,4190,4190,4190,4190,0
20240709,184400,60845860,4190,4190,4190,4190,0
20240709,184300,60845860,4190,4190,4190,4190,0
20240709,184200,60845860,4190,4190,4190,4190,0
20240709,184100,60845860,4190,4190,4190,4190,0
20240709,184000,60845860,4190,4190,4190,4190,0
20240709,183900,60845860,4190,4190,4190,4190,0
20240709,183800,60845860,4190,4190,4190,4190,0
20240709,183700,60845860,4190,4190,4190,4190,0
20240709,183600,60845860,4190,4190,4190,4190,0
20240709,183500,60845860,4190,4190,4190,4190,0
20240709,183400,60845860,4190,4190,4190,4190,0
20240709,183300,60845860,4190,4190,4190,4190,0
20240709,183200,60845860,4190,4190,4190,4190,0
20240709,183100,60845860,4190,4190,4190,4190,241
20240709,183000,60845860,4190,4190,4190,4190,0
20240709,182900,60845860,4190,4190,4190,4190,0
20240709,182800,60845860,4190,4190,4190,4190,0
20240709,182700,60845860,4190,4190,4190,4190,0
20240709,182600,60845860,4190,4190,4190,4190,0
20240709,182500,60845860,4190,4190,4190,4190,0
20240709,182400,60845860,4190,4190,4190,4190,0
20240709,182300,60845860,4190,4190,4190,4190,0
20240709,182200,60845860,4190,4190,4190,4190,0
20240709,182100,60845860,4190,4190,4190,4190,0
20240709,182000,60845860,4190,4190,4190,4190,0
20240709,181900,60845860,4190,4190,4190,4190,0
20240709,181800,60845860,4190,4190,4190,4190,0
20240709,181700,60845860,4190,4190,4190,4190,0
20240709,181600,60845860,4190,4190,4190,4190,0
20240709,181500,60845860,4190,4190,4190,4190,0
20240709,181400,60845860,4190,4190,4190,4190,0
20240709,181300,60845860,4190,4190,4190,4190,0
20240709,181200,60845860,4190,4190,4190,4190,0
20240709,181100,60845860,4190,4190,4190,4190,0
20240709,181000,60845860,4190,4190,4190,4190,0
20240709,180900,60845860,4190,4190,4190,4190,0
20240709,180800,60845860,4190,4190,4190,4190,0
20240709,180700,60845860,4190,4190,4190,4190,0
20240709,180600,60845860,4190,4190,4190,4190,0
20240709,180500,60845860,4190,4190,4190,4190,0
20240709,180400,60845860,4190,4190,4190,4190,0
20240709,180300,60845860,4190,4190,4190,4190,0
20240709,180200,60845860,4190,4190,4190,4190,0
20240709,180100,60845860,4190,4190,4190,4190,241
20240709,180000,60845860,4190,4190,4190,4190,0
20240709,175900,60845860,4190,4190,4190,4190,0
20240709,175800,60845860,4190,4190,4190,4190,0
20240709,175700,60845860,4190,4190,4190,4190,0
20240709,175600,60845860,4190,4190,4190,4190,0
20240709,175500,60845860,4190,4190,4190,4190,0
20240709,175400,60845860,4190,4190,4190,4190,0
20240709,175300,60845860,4190,4190,4190,4190,0
20240709,175200,60845860,4190,4190,4190,4190,0
20240709,175100,60845860,4190,4190,4190,4190,0
20240709,175000,60845860,4190,4190,4190,4190,0
20240709,174900,60845860,4190,4190,4190,4190,0
20240709,174800,60845860,4190,4190,4190,4190,0
20240709,174700,60845860,4190,4190,4190,4190,0
20240709,174600,60845860,4190,4190,4190,4190,0
20240709,174500,60845860,4190,4190,4190,4190,0
20240709,174400,60845860,4190,4190,4190,4190,0
20240709,174300,60845860,4190,4190,4190,4190,0
20240709,174200,60845860,4190,4190,4190,4190,0
20240709,174100,60845860,4190,4190,4190,4190,0
20240709,174000,60845860,4190,4190,4190,4190,0
20240709,173900,60845860,4190,4190,4190,4190,0
20240709,173800,60845860,4190,4190,4190,4190,0
20240709,173700,60845860,4190,4190,4190,4190,0
20240709,173600,60845860,4190,4190,4190,4190,0
20240709,173500,60845860,4190,4190,4190,4190,0
20240709,173400,60845860,4190,4190,4190,4190,0
20240709,173300,60845860,4190,4190,4190,4190,0
20240709,173200,60845860,4190,4190,4190,4190,0
20240709,173100,60845860,4190,4190,4190,4190,241
20240709,173000,60845860,4190,4190,4190,4190,0
20240709,172900,60845860,4190,4190,4190,4190,0
20240709,172800,60845860,4190,4190,4190,4190,0
20240709,172700,60845860,4190,4190,4190,4190,0
20240709,172600,60845860,4190,4190,4190,4190,0
20240709,172500,60845860,4190,4190,4190,4190,0
20240709,172400,60845860,4190,4190,4190,4190,0
20240709,172300,60845860,4190,4190,4190,4190,0
20240709,172200,60845860,4190,4190,4190,4190,0
20240709,172100,60845860,4190,4190,4190,4190,0
20240709,172000,60845860,4190,4190,4190,4190,0
20240709,171900,60845860,4190,4190,4190,4190,0
20240709,171800,60845860,4190,4190,4190,4190,0
20240709,171700,60845860,4190,4190,4190,4190,0
20240709,171600,60845860,4190,4190,4190,4190,0
20240709,171500,60845860,4190,4190,4190,4190,0
20240709,171400,60845860,4190,4190,4190,4190,0
20240709,171300,60845860,4190,4190,4190,4190,0
20240709,171200,60845860,4190,4190,4190,4190,0
20240709,171100,60845860,4190,4190,4190,4190,0
20240709,171000,60845860,4190,4190,4190,4190,0
20240709,170900,60845860,4190,4190,4190,4190,0
20240709,170800,60845860,4190,4190,4190,4190,0
20240709,170700,60845860,4190,4190,4190,4190,0
20240709,170600,60845860,4190,4190,4190,4190,0
20240709,170500,60845860,4190,4190,4190,4190,0
20240709,170400,60845860,4190,4190,4190,4190,0
20240709,170300,60845860,4190,4190,4190,4190,0
20240709,170200,60845860,4190,4190,4190,4190,0
20240709,170100,60845860,4190,4190,4190,4190,241
20240709,170000,60845860,4190,4190,4190,4190,0
20240709,165900,60845860,4190,4190,4190,4190,0
20240709,165800,60845860,4190,4190,4190,4190,0
20240709,165700,60845860,4190,4190,4190,4190,0
20240709,165600,60845860,4190,4190,4190,4190,0
20240709,165500,60845860,4190,4190,4190,4190,0
20240709,165400,60845860,4190,4190,4190,4190,0
20240709,165300,60845860,4190,4190,4190,4190,0
20240709,165200,60845860,4190,4190,4190,4190,0
20240709,165100,60845860,4190,4190,4190,4190,0
20240709,165000,60845860,4190,4190,4190,4190,0
20240709,164900,60845860,4190,4190,4190,4190,0
20240709,164800,60845860,4190,4190,4190,4190,0
20240709,164700,60845860,4190,4190,4190,4190,0
20240709,164600,60845860,4190,4190,4190,4190,0
20240709,164500,60845860,4190,4190,4190,4190,0
20240709,164400,60845860,4190,4190,4190,4190,0
20240709,164300,60845860,4190,4190,4190,4190,0
20240709,164200,60845860,4190,4190,4190,4190,0
20240709,164100,60845860,4190,4190,4190,4190,0
20240709,164000,60845860,4190,4190,4190,4190,0
20240709,163900,60845860,4190,4190,4190,4190,0
20240709,163800,60845860,4190,4190,4190,4190,0
20240709,163700,60845860,4190,4190,4190,4190,0
20240709,163600,60845860,4190,4190,4190,4190,0
20240709,163500,60845860,4190,4190,4190,4190,0
20240709,163400,60845860,4190,4190,4190,4190,0
20240709,163300,60845860,4190,4190,4190,4190,0
20240709,163200,60845860,4190,4190,4190,4190,0
20240709,163100,60845860,4190,4190,4190,4190,241
20240709,163000,60845860,4190,4190,4190,4190,0
20240709,162900,60845860,4190,4190,4190,4190,0
20240709,162800,60845860,4190,4190,4190,4190,0
20240709,162700,60845860,4190,4190,4190,4190,0
20240709,162600,60845860,4190,4190,4190,4190,0
20240709,162500,60845860,4190,4190,4190,4190,0
20240709,162400,60845860,4190,4190,4190,4190,0
20240709,162300,60845860,4190,4190,4190,4190,0
20240709,162200,60845860,4190,4190,4190,4190,0
20240709,162100,60845860,4190,4190,4190,4190,0
20240709,162000,60845860,4190,4190,4190,4190,0
20240709,161900,60845860,4190,4190,4190,4190,0
20240709,161800,60845860,4190,4190,4190,4190,0
20240709,161700,60845860,4190,4190,4190,4190,0
20240709,161600,60845860,4190,4190,4190,4190,0
20240709,161500,60845860,4190,4190,4190,4190,0
20240709,161400,60845860,4190,4190,4190,4190,0
20240709,161300,60845860,4190,4190,4190,4190,0
20240709,161200,60845860,4190,4190,4190,4190,0
20240709,161100,60845860,4190,4190,4190,4190,0
20240709,161000,60845860,4190,4190,4190,4190,0
20240709,160900,60845860,4190,4190,4190,4190,0
20240709,160800,60845860,4190,4190,4190,4190,0
20240709,160700,60845860,4190,4190,4190,4190,0
20240709,160600,60845860,4190,4190,4190,4190,0
20240709,160500,60845860,4190,4190,4190,4190,0
20240709,160400,60845860,4190,4190,4190,4190,0
20240709,160300,60845860,4190,4190,4190,4190,0
20240709,160200,60845860,4190,4190,4190,4190,0
20240709,160100,60845860,4190,4190,4190,4190,241
20240709,160000,60845860,4190,4190,4190,4190,0
20240709,155900,60845860,4190,4190,4190,4190,0
20240709,155800,60845860,4190,4190,4190,4190,0
20240709,155700,60845860,4190,4190,4190,4190,0
20240709,155600,60845860,4190,4190,4190,4190,0
20240709,155500,60845860,4190,4190,4190,4190,0
20240709,155400,60845860,4190,4190,4190,4190,0
20240709,155300,60845860,4190,4190,4190,4190,0
20240709,155200,60845860,4190,4190,4190,4190,0
20240709,155100,60845860,4190,4190,4190,4190,0
20240709,155000,60845860,4190,4190,4190,4190,0
20240709,154900,60845860,4190,4190,4190,4190,0
20240709,154800,60845860,4190,4190,4190,4190,0
20240709,154700,60845860,4190,4190,4190,4190,0
20240709,154600,60845860,4190,4190,4190,4190,0
20240709,154500,60845860,4190,4190,4190,4190,0
20240709,154400,60845860,4190,4190,4190,4190,0
20240709,154300,60845860,4190,4190,4190,4190,0
20240709,154200,60845860,4190,4190,4190,4190,0
20240709,154100,60845860,4190,4190,4190,4190,0
20240709,154000,60845860,4190,4190,4190,4190,0
20240709,153900,60845860,4190,4190,4190,4190,0
20240709,153800,60845860,4190,4190,4190,4190,0
20240709,153700,60845860,4190,4190,4190,4190,0
20240709,153600,60845860,4190,4190,4190,4190,0
20240709,153500,60845860,4190,4190,4190,4190,0
20240709,153400,60845860,4190,4190,4190,4190,0
20240709,153300,60845860,4190,4190,4190,4190,0
20240709,153200,60845860,4190,4190,4190,4190,0
20240709,153100,60845860,4190,4190,4190,4190,241
20240709,153000,60845860,4190,4190,4190,4190,241
20240709,152900,59836070,4190,4190,4190,4190,0
20240709,152800,59836070,4190,4190,4190,4190,0
20240709,152700,59836070,4190,4190,4190,4190,0
20240709,152600,59836070,4190,4190,4190,4190,0
20240709,152500,59836070,4190,4190,4190,4190,0
20240709,152400,59836070,4190,4190,4190,4190,0
20240709,152300,59836070,4190,4190,4190,4190,0
20240709,152200,59836070,4190,4190,4190,4190,0
20240709,152100,59836070,4190,4190,4190,4190,0
20240709,152000,59836070,4190,4190,4190,4190,0
20240709,151900,59836070,4190,4190,4190,4190,0
20240709,151800,59836070,4190,4190,4190,4190,0
20240709,151700,59836070,4190,4190,4190,4190,0
20240709,151600,59836070,4190,4190,4190,4190,0
20240709,151500,59836070,4190,4185,4190,4185,13
20240709,151400,59781655,4190,4190,4190,4190,0
20240709,151300,59781655,4190,4190,4190,4190,0
20240709,151200,59781655,4190,4190,4190,4190,0
20240709,151100,59781655,4190,4190,4190,4190,0
20240709,151000,59781655,4190,4185,4190,4185,5
20240709,150900,59760715,4190,4190,4190,4190,11
20240709,150800,59714625,4190,4190,4190,4190,0
20240709,150700,59714625,4190,4190,4190,4190,0
20240709,150600,59714625,4190,4190,4190,4190,0
20240709,150500,59714625,4190,4190,4190,4190,0
20240709,150400,59714625,4190,4190,4190,4190,5
20240709,150300,59693675,4190,4190,4190,4190,0
20240709,150200,59693675,4190,4190,4190,4190,4
20240709,150100,59676915,4190,4190,4190,4190,3
20240709,150000,59664345,4190,4190,4190,4190,1
20240709,145900,59660155,4190,4190,4190,4190,0
20240709,145800,59660155,4190,4190,4190,4190,0
20240709,145700,59660155,4190,4190,4190,4190,0
20240709,145600,59660155,4190,4190,4190,4190,3
20240709,145500,59647585,4190,4190,4190,4190,425
20240709,145400,57866835,4190,4190,4190,4190,0
20240709,145300,57866835,4190,4190,4190,4190,0
20240709,145200,57866835,4190,4190,4190,4190,0
20240709,145100,57866835,4190,4190,4190,4190,1
20240709,145000,57862645,4185,4185,4185,4185,1
20240709,144900,57858460,4190,4190,4190,4190,0
20240709,144800,57858460,4190,4190,4190,4190,0
20240709,144700,57858460,4190,4190,4190,4190,0
20240709,144600,57858460,4190,4190,4190,4190,0
20240709,144500,57858460,4190,4190,4190,4190,0
20240709,144400,57858460,4190,4190,4190,4190,0
20240709,144300,57858460,4190,4190,4190,4190,0
20240709,144200,57858460,4190,4190,4190,4190,0
20240709,144100,57858460,4190,4190,4190,4190,1
20240709,144000,57854270,4185,4180,4185,4180,58
20240709,143900,57611790,4190,4190,4190,4190,0
20240709,143800,57611790,4190,4190,4190,4190,0
20240709,143700,57611790,4190,4190,4190,4190,0
20240709,143600,57611790,4190,4190,4190,4190,0
20240709,143500,57611790,4190,4190,4190,4190,0
20240709,143400,57611790,4190,4190,4190,4190,0
20240709,143300,57611790,4190,4190,4190,4190,3
20240709,143200,57599220,4190,4190,4190,4190,0
20240709,143100,57599220,4190,4185,4190,4185,8
20240709,143000,57565705,4190,4190,4190,4190,0
20240709,142900,57565705,4190,4190,4190,4190,0
20240709,142800,57565705,4190,4185,4190,4185,6
20240709,142700,57540575,4190,4190,4190,4190,0
20240709,142600,57540575,4190,4185,4190,4185,8
20240709,142500,57507080,4190,4190,4190,4190,3
20240709,142400,57494510,4180,4180,4180,4180,39
20240709,142300,57331490,4190,4190,4190,4190,0
20240709,142200,57331490,4190,4185,4190,4185,3
20240709,142100,57318925,4190,4190,4190,4190,0
20240709,142000,57318925,4190,4190,4190,4190,0
20240709,141900,57318925,4190,4190,4190,4190,10
20240709,141800,57277025,4190,4185,4190,4185,102
20240709,141700,56850145,4190,4190,4190,4190,0
20240709,141600,56850145,4190,4190,4190,4190,0
20240709,141500,56850145,4190,4190,4190,4190,0
20240709,141400,56850145,4190,4190,4190,4190,0
20240709,141300,56850145,4190,4190,4190,4190,0
20240709,141200,56850145,4190,4190,4190,4190,0
20240709,141100,56850145,4190,4190,4190,4190,0
20240709,141000,56850145,4190,4190,4190,4190,0
20240709,140900,56850145,4190,4190,4190,4190,2
20240709,140800,56841765,4185,4190,4190,4185,1209
20240709,140700,51778220,4200,4200,4200,4200,0
20240709,140600,51778220,4200,4200,4200,4200,0
20240709,140500,51778220,4200,4200,4200,4200,0
20240709,140400,51778220,4200,4200,4200,4200,0
20240709,140300,51778220,4200,4200,4200,4200,0
20240709,140200,51778220,4200,4200,4200,4200,0
20240709,140100,51778220,4200,4200,4200,4200,0
20240709,140000,51778220,4200,4200,4200,4200,0
20240709,135900,51778220,4200,4195,4200,4195,3
20240709,135800,51765630,4195,4195,4195,4195,0
20240709,135700,51765630,4195,4195,4195,4195,10
20240709,135600,51723680,4200,4200,4200,4200,0
20240709,135500,51723680,4200,4190,4200,4190,511
20240709,135400,49582480,4200,4200,4200,4200,0
20240709,135300,49582480,4200,4200,4200,4200,0
20240709,135200,49582480,4200,4200,4200,4200,0
20240709,135100,49582480,4200,4200,4200,4200,1
20240709,135000,49578280,4195,4195,4195,4195,120
20240709,134900,49074880,4200,4200,4200,4200,15
20240709,134800,49011880,4200,4200,4200,4200,500
20240709,134700,46911880,4200,4200,4200,4200,500
20240709,134600,44811880,4200,4200,4200,4200,1
20240709,134500,44807680,4195,4195,4195,4195,1
20240709,134400,44803485,4200,4200,4200,4200,0
20240709,134300,44803485,4200,4200,4200,4200,2
20240709,134200,44795085,4195,4195,4195,4195,0
20240709,134100,44795085,4195,4195,4195,4195,119
20240709,134000,44295880,4195,4195,4195,4195,100
20240709,133900,43876380,4200,4200,4200,4200,0
20240709,133800,43876380,4200,4200,4200,4200,0
20240709,133700,43876380,4200,4200,4200,4200,0
20240709,133600,43876380,4200,4200,4200,4200,0
20240709,133500,43876380,4200,4200,4200,4200,0
20240709,133400,43876380,4200,4200,4200,4200,0
20240709,133300,43876380,4200,4200,4200,4200,0
20240709,133200,43876380,4200,4195,4200,4195,2
20240709,133100,43867985,4195,4195,4195,4195,0
20240709,133000,43867985,4195,4195,4195,4195,0
20240709,132900,43867985,4195,4195,4195,4195,203
20240709,132800,43016400,4200,4200,4200,4200,0
20240709,132700,43016400,4200,4200,4200,4200,0
20240709,132600,43016400,4200,4200,4200,4200,0
20240709,132500,43016400,4200,4200,4200,4200,0
20240709,132400,43016400,4200,4200,4200,4200,0
20240709,132300,43016400,4200,4200,4200,4200,0
20240709,132200,43016400,4200,4200,4200,4200,1
20240709,132100,43012200,4195,4195,4195,4195,0
20240709,132000,43012200,4195,4195,4195,4195,0
20240709,131900,43012200,4195,4195,4195,4195,0
20240709,131800,43012200,4195,4200,4200,4195,101
20240709,131700,42588500,4195,4195,4195,4195,0
20240709,131600,42588500,4195,4195,4195,4195,11
20240709,131500,42542355,4200,4200,4200,4200,0
20240709,131400,42542355,4200,4200,4200,4200,2
20240709,131300,42533955,4200,4200,4200,4200,2
20240709,131200,42525555,4205,4205,4205,4205,0
20240709,131100,42525555,4205,4205,4205,4205,0
20240709,131000,42525555,4205,4205,4205,4205,0
20240709,130900,42525555,4205,4205,4205,4205,0
20240709,130800,42525555,4205,4205,4205,4205,12
20240709,130700,42475095,4205,4205,4205,4205,0
20240709,130600,42475095,4205,4205,4205,4205,0
20240709,130500,42475095,4205,4205,4205,4205,0
20240709,130400,42475095,4205,4205,4205,4205,0
20240709,130300,42475095,4205,4205,4205,4205,0
20240709,130200,42475095,4205,4200,4205,4190,102
20240709,130100,42047155,4205,4205,4205,4205,0
20240709,130000,42047155,4205,4205,4205,4205,2
20240709,125900,42038745,4190,4210,4210,4190,51
20240709,125800,41825010,4205,4205,4205,4205,0
20240709,125700,41825010,4205,4205,4205,4205,0
20240709,125600,41825010,4205,4205,4205,4205,0
20240709,125500,41825010,4205,4205,4205,4205,7
20240709,125400,41795575,4195,4195,4195,4195,0
20240709,125300,41795575,4195,4195,4195,4195,3
20240709,125200,41782990,4205,4205,4205,4205,0
20240709,125100,41782990,4205,4205,4205,4205,2
20240709,125000,41774580,4200,4205,4205,4200,9
20240709,124900,41736770,4205,4205,4205,4205,4
20240709,124800,41719950,4205,4205,4205,4205,0
20240709,124700,41719950,4205,4205,4205,4205,0
20240709,124600,41719950,4205,4205,4205,4205,1
20240709,124500,41715745,4200,4200,4200,4200,0
20240709,124400,41715745,4200,4200,4200,4200,0
20240709,124300,41715745,4200,4200,4200,4200,0
20240709,124200,41715745,4200,4200,4200,4200,0
20240709,124100,41715745,4200,4200,4200,4200,0
20240709,124000,41715745,4200,4200,4200,4200,10
20240709,123900,41673745,4205,4205,4205,4205,2
20240709,123800,41665335,4200,4200,4200,4200,0
20240709,123700,41665335,4200,4200,4200,4200,0
20240709,123600,41665335,4200,4200,4200,4200,1
20240709,123500,41661135,4190,4200,4200,4190,780
20240709,123400,38390680,4205,4205,4205,4205,0
20240709,123300,38390680,4205,4205,4205,4205,0
20240709,123200,38390680,4205,4205,4205,4205,0
20240709,123100,38390680,4205,4205,4205,4205,0
20240709,123000,38390680,4205,4205,4205,4205,0
20240709,122900,38390680,4205,4205,4205,4205,0
20240709,122800,38390680,4205,4205,4205,4205,0
20240709,122700,38390680,4205,4205,4205,4205,0
20240709,122600,38390680,4205,4205,4205,4205,0
20240709,122500,38390680,4205,4205,4205,4205,0
20240709,122400,38390680,4205,4205,4205,4205,0
20240709,122300,38390680,4205,4205,4205,4205,0
20240709,122200,38390680,4205,4205,4205,4205,11
20240709,122100,38344425,4205,4205,4205,4205,0
20240709,122000,38344425,4205,4205,4205,4205,0
20240709,121900,38344425,4205,4205,4205,4205,0
20240709,121800,38344425,4205,4205,4205,4205,0
20240709,121700,38344425,4205,4205,4205,4205,0
20240709,121600,38344425,4205,4205,4205,4205,0
20240709,121500,38344425,4205,4205,4205,4205,0
20240709,121400,38344425,4205,4205,4205,4205,0
20240709,121300,38344425,4205,4205,4205,4205,0
20240709,121200,38344425,4205,4205,4205,4205,0
20240709,121100,38344425,4205,4205,4205,4205,0
20240709,121000,38344425,4205,4205,4205,4205,0
20240709,120900,38344425,4205,4205,4205,4205,0
20240709,120800,38344425,4205,4205,4205,4205,0
20240709,120700,38344425,4205,4205,4205,4205,0
20240709,120600,38344425,4205,4205,4205,4205,0
20240709,120500,38344425,4205,4205,4205,4205,0
20240709,120400,38344425,4205,4205,4205,4205,0
20240709,120300,38344425,4205,4205,4205,4205,0
20240709,120200,38344425,4205,4205,4205,4205,0
20240709,120100,38344425,4205,4205,4205,4205,0
20240709,120000,38344425,4205,4205,4205,4205,0
20240709,115900,38344425,4205,4205,4205,4205,0
20240709,115800,38344425,4205,4205,4205,4205,0
20240709,115700,38344425,4205,4205,4205,4205,0
20240709,115600,38344425,4205,4205,4205,4205,0
20240709,115500,38344425,4205,4205,4205,4205,0
20240709,115400,38344425,4205,4205,4205,4205,0
20240709,115300,38344425,4205,4205,4205,4205,0
20240709,115200,38344425,4205,4205,4205,4205,0
20240709,115100,38344425,4205,4205,4205,4205,0
20240709,115000,38344425,4205,4205,4205,4205,0
20240709,114900,38344425,4205,4205,4205,4205,0
20240709,114800,38344425,4205,4205,4205,4205,0
20240709,114700,38344425,4205,4205,4205,4205,0
20240709,114600,38344425,4205,4205,4205,4205,0
20240709,114500,38344425,4205,4205,4205,4205,0
20240709,114400,38344425,4205,4205,4205,4205,0
20240709,114300,38344425,4205,4205,4205,4205,0
20240709,114200,38344425,4205,4205,4205,4205,1
20240709,114100,38340220,4200,4200,4200,4200,0
20240709,114000,38340220,4200,4200,4200,4200,0
20240709,113900,38340220,4200,4200,4200,4200,0
20240709,113800,38340220,4200,4205,4205,4200,56
20240709,113700,38104790,4205,4205,4205,4205,0
20240709,113600,38104790,4205,4205,4205,4205,0
20240709,113500,38104790,4205,4205,4205,4205,0
20240709,113400,38104790,4205,4205,4205,4205,0
20240709,113300,38104790,4205,4205,4205,4205,0
20240709,113200,38104790,4205,4205,4205,4205,0
20240709,113100,38104790,4205,4205,4205,4205,0
20240709,113000,38104790,4205,4205,4205,4205,100
20240709,112900,37684290,4205,4205,4205,4205,0
20240709,112800,37684290,4205,4205,4205,4205,0
20240709,112700,37684290,4205,4200,4205,4200,7
20240709,112600,37654880,4205,4205,4205,4205,0
20240709,112500,37654880,4205,4205,4205,4205,0
20240709,112400,37654880,4205,4205,4205,4205,0
20240709,112300,37654880,4205,4205,4205,4200,8
20240709,112200,37621255,4200,4200,4200,4200,3
20240709,112100,37608655,4205,4205,4205,4205,0
20240709,112000,37608655,4205,4205,4205,4205,0
20240709,111900,37608655,4205,4205,4205,4205,0
20240709,111800,37608655,4205,4205,4205,4205,0
20240709,111700,37608655,4205,4205,4205,4205,0
20240709,111600,37608655,4205,4205,4205,4205,2
20240709,111500,37600245,4205,4205,4205,4205,0
20240709,111400,37600245,4205,4205,4205,4205,0
20240709,111300,37600245,4205,4205,4205,4205,1
20240709,111200,37596040,4200,4200,4200,4200,0
20240709,111100,37596040,4200,4200,4200,4200,50
20240709,111000,37386040,4195,4200,4205,4195,57
20240709,110900,37146880,4205,4205,4205,4205,0
20240709,110800,37146880,4205,4205,4205,4205,0
20240709,110700,37146880,4205,4195,4205,4195,5
20240709,110600,37125895,4200,4200,4200,4200,0
20240709,110500,37125895,4200,4200,4200,4200,0
20240709,110400,37125895,4200,4200,4200,4200,0
20240709,110300,37125895,4200,4200,4200,4200,50
20240709,110200,36915895,4200,4205,4205,4200,27
20240709,110100,36802370,4205,4205,4205,4205,0
20240709,110000,36802370,4205,4200,4205,4200,64
20240709,105900,36533560,4200,4200,4200,4200,101
20240709,105800,36109360,4195,4190,4195,4190,501
20240709,105700,34010165,4200,4205,4205,4195,100
20240709,105600,33590470,4200,4205,4205,4200,3
20240709,105500,33577860,4200,4200,4200,4200,51
20240709,105400,33363660,4205,4210,4210,4205,1115
20240709,105300,28675010,4220,4220,4220,4220,0
20240709,105200,28675010,4220,4215,4220,4215,10
20240709,105100,28632840,4215,4215,4215,4215,40
20240709,105000,28464240,4210,4210,4210,4210,111
20240709,104900,27996930,4215,4215,4215,4215,0
20240709,104800,27996930,4215,4215,4215,4215,0
20240709,104700,27996930,4215,4215,4215,4215,5
20240709,104600,27975855,4220,4220,4220,4220,0
20240709,104500,27975855,4220,4220,4220,4220,0
20240709,104400,27975855,4220,4220,4220,4220,0
20240709,104300,27975855,4220,4220,4220,4220,150
20240709,104200,27342855,4220,4220,4220,4220,0
20240709,104100,27342855,4220,4220,4220,4220,0
20240709,104000,27342855,4220,4220,4220,4220,0
20240709,103900,27342855,4220,4220,4220,4220,0
20240709,103800,27342855,4220,4220,4220,4220,0
20240709,103700,27342855,4220,4220,4220,4220,0
20240709,103600,27342855,4220,4220,4220,4220,0
20240709,103500,27342855,4220,4220,4220,4220,0
20240709,103400,27342855,4220,4220,4220,4220,1
20240709,103300,27338635,4215,4215,4215,4215,22
20240709,103200,27245905,4215,4215,4215,4215,75
20240709,103100,26929780,4215,4215,4215,4215,0
20240709,103000,26929780,4215,4215,4215,4215,0
20240709,102900,26929780,4215,4215,4215,4215,0
20240709,102800,26929780,4215,4215,4215,4215,0
20240709,102700,26929780,4215,4215,4215,4215,0
20240709,102600,26929780,4215,4215,4215,4215,0
20240709,102500,26929780,4215,4215,4215,4215,3
20240709,102400,26917135,4215,4215,4215,4215,0
20240709,102300,26917135,4215,4215,4215,4215,0
20240709,102200,26917135,4215,4215,4215,4215,0
20240709,102100,26917135,4215,4215,4215,4215,0
20240709,102000,26917135,4215,4215,4215,4215,0
20240709,101900,26917135,4215,4215,4215,4215,0
20240709,101800,26917135,4215,4215,4215,4215,0
20240709,101700,26917135,4215,4215,4215,4215,0
20240709,101600,26917135,4215,4215,4215,4215,0
20240709,101500,26917135,4215,4215,4215,4215,45
20240709,101400,26727460,4215,4215,4215,4215,3
20240709,101300,26714815,4215,4215,4215,4215,0
20240709,101200,26714815,4215,4215,4215,4215,0
20240709,101100,26714815,4215,4210,4215,4210,13
20240709,101000,26660075,4205,4210,4210,4205,474
20240709,100900,24666560,4215,4215,4215,4215,0
20240709,100800,24666560,4215,4215,4215,4215,0
20240709,100700,24666560,4215,4215,4215,4215,37
20240709,100600,24510605,4220,4220,4220,4220,0
20240709,100500,24510605,4220,4220,4220,4220,5
20240709,100400,24489505,4225,4225,4225,4225,0
20240709,100300,24489505,4225,4225,4225,4225,0
20240709,100200,24489505,4225,4225,4225,4225,1
20240709,100100,24485280,4225,4225,4225,4225,0
20240709,100000,24485280,4225,4225,4225,4225,0
20240709,095900,24485280,4225,4225,4225,4225,0
20240709,095800,24485280,4225,4225,4225,4225,0
20240709,095700,24485280,4225,4225,4225,4225,0
20240709,095600,24485280,4225,4225,4225,4225,30
20240709,095500,24358530,4225,4225,4225,4225,0
20240709,095400,24358530,4225,4225,4225,4225,0
20240709,095300,24358530,4225,4225,4225,4225,0
20240709,095200,24358530,4225,4220,4225,4215,16
20240709,095100,24291055,4225,4225,4225,4225,0
20240709,095000,24291055,4225,4225,4225,4225,0
20240709,094900,24291055,4225,4225,4225,4225,1
20240709,094800,24286830,4220,4220,4220,4220,5
20240709,094700,24265730,4210,4215,4215,4210,40
20240709,094600,24097285,4220,4220,4220,4220,1
20240709,094500,24093065,4220,4220,4220,4220,1
20240709,094400,24088845,4220,4220,4220,4220,0
20240709,094300,24088845,4220,4220,4220,4220,0
20240709,094200,24088845,4220,4220,4220,4220,0
20240709,094100,24088845,4220,4220,4220,4220,1
20240709,094000,24084625,4215,4215,4215,4215,5
20240709,093900,24063550,4220,4220,4220,4220,0
20240709,093800,24063550,4220,4220,4220,4220,5
20240709,093700,24042450,4225,4225,4225,4225,2
20240709,093600,24034000,4215,4215,4215,4215,0
20240709,093500,24034000,4215,4215,4215,4215,0
20240709,093400,24034000,4215,4215,4215,4215,0
20240709,093300,24034000,4215,4215,4215,4215,1
20240709,093200,24029785,4225,4225,4225,4225,0
20240709,093100,24029785,4225,4225,4225,4225,15
20240709,093000,23966410,4215,4215,4215,4215,2
20240709,092900,23957980,4205,4205,4205,4205,0
20240709,092800,23957980,4205,4205,4205,4205,0
20240709,092700,23957980,4205,4205,4205,4205,0
20240709,092600,23957980,4205,4205,4205,4205,0
20240709,092500,23957980,4205,4215,4220,4205,4
20240709,092400,23941135,4215,4210,4220,4210,565
20240709,092300,21562460,4210,4205,4210,4205,45
20240709,092200,21373225,4205,4205,4205,4205,0
20240709,092100,21373225,4205,4205,4205,4205,0
20240709,092000,21373225,4205,4205,4205,4205,0
20240709,091900,21373225,4205,4205,4205,4205,0
20240709,091800,21373225,4205,4205,4205,4205,0
20240709,091700,21373225,4205,4205,4205,4205,3
20240709,091600,21360610,4195,4195,4195,4195,0
20240709,091500,21360610,4195,4195,4195,4195,0
20240709,091400,21360610,4195,4200,4200,4195,708
20240709,091300,18390545,4205,4205,4205,4205,0
20240709,091200,18390545,4205,4205,4205,4205,0
20240709,091100,18390545,4205,4205,4205,4205,2
20240709,091000,18382135,4205,4205,4205,4205,0
20240709,090900,18382135,4205,4200,4205,4200,15
20240709,090800,18319125,4200,4200,4200,4200,35
20240709,090700,18172125,4200,4200,4200,4200,0
20240709,090600,18172125,4200,4200,4200,4200,2
20240709,090500,18163725,4210,4210,4210,4210,0
20240709,090400,18163725,4210,4210,4210,4210,1
20240709,090300,18159515,4190,4190,4190,4190,0
20240709,090200,18159515,4190,4190,4190,4190,167
20240709,090100,17459785,4170,4170,4170,4170,21
20240709,090000,17372215,4165,4165,4165,4165,4171