KissMeData/014440/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,190100,83819675,3560,3560,3560,3560,1074
20240705,190000,83819675,3560,3560,3560,3560,0
20240705,185900,83819675,3560,3560,3560,3560,0
20240705,185800,83819675,3560,3560,3560,3560,0
20240705,185700,83819675,3560,3560,3560,3560,0
20240705,185600,83819675,3560,3560,3560,3560,0
20240705,185500,83819675,3560,3560,3560,3560,0
20240705,185400,83819675,3560,3560,3560,3560,0
20240705,185300,83819675,3560,3560,3560,3560,0
20240705,185200,83819675,3560,3560,3560,3560,0
20240705,185100,83819675,3560,3560,3560,3560,0
20240705,185000,83819675,3560,3560,3560,3560,0
20240705,184900,83819675,3560,3560,3560,3560,0
20240705,184800,83819675,3560,3560,3560,3560,0
20240705,184700,83819675,3560,3560,3560,3560,0
20240705,184600,83819675,3560,3560,3560,3560,0
20240705,184500,83819675,3560,3560,3560,3560,0
20240705,184400,83819675,3560,3560,3560,3560,0
20240705,184300,83819675,3560,3560,3560,3560,0
20240705,184200,83819675,3560,3560,3560,3560,0
20240705,184100,83819675,3560,3560,3560,3560,0
20240705,184000,83819675,3560,3560,3560,3560,0
20240705,183900,83819675,3560,3560,3560,3560,0
20240705,183800,83819675,3560,3560,3560,3560,0
20240705,183700,83819675,3560,3560,3560,3560,0
20240705,183600,83819675,3560,3560,3560,3560,0
20240705,183500,83819675,3560,3560,3560,3560,0
20240705,183400,83819675,3560,3560,3560,3560,0
20240705,183300,83819675,3560,3560,3560,3560,0
20240705,183200,83819675,3560,3560,3560,3560,0
20240705,183100,83819675,3560,3560,3560,3560,1074
20240705,183000,83819675,3560,3560,3560,3560,0
20240705,182900,83819675,3560,3560,3560,3560,0
20240705,182800,83819675,3560,3560,3560,3560,0
20240705,182700,83819675,3560,3560,3560,3560,0
20240705,182600,83819675,3560,3560,3560,3560,0
20240705,182500,83819675,3560,3560,3560,3560,0
20240705,182400,83819675,3560,3560,3560,3560,0
20240705,182300,83819675,3560,3560,3560,3560,0
20240705,182200,83819675,3560,3560,3560,3560,0
20240705,182100,83819675,3560,3560,3560,3560,0
20240705,182000,83819675,3560,3560,3560,3560,0
20240705,181900,83819675,3560,3560,3560,3560,0
20240705,181800,83819675,3560,3560,3560,3560,0
20240705,181700,83819675,3560,3560,3560,3560,0
20240705,181600,83819675,3560,3560,3560,3560,0
20240705,181500,83819675,3560,3560,3560,3560,0
20240705,181400,83819675,3560,3560,3560,3560,0
20240705,181300,83819675,3560,3560,3560,3560,0
20240705,181200,83819675,3560,3560,3560,3560,0
20240705,181100,83819675,3560,3560,3560,3560,0
20240705,181000,83819675,3560,3560,3560,3560,0
20240705,180900,83819675,3560,3560,3560,3560,0
20240705,180800,83819675,3560,3560,3560,3560,0
20240705,180700,83819675,3560,3560,3560,3560,0
20240705,180600,83819675,3560,3560,3560,3560,0
20240705,180500,83819675,3560,3560,3560,3560,0
20240705,180400,83819675,3560,3560,3560,3560,0
20240705,180300,83819675,3560,3560,3560,3560,0
20240705,180200,83819675,3560,3560,3560,3560,0
20240705,180100,83819675,3560,3560,3560,3560,1074
20240705,180000,83819675,3560,3560,3560,3560,0
20240705,175900,83819675,3560,3560,3560,3560,0
20240705,175800,83819675,3560,3560,3560,3560,0
20240705,175700,83819675,3560,3560,3560,3560,0
20240705,175600,83819675,3560,3560,3560,3560,0
20240705,175500,83819675,3560,3560,3560,3560,0
20240705,175400,83819675,3560,3560,3560,3560,0
20240705,175300,83819675,3560,3560,3560,3560,0
20240705,175200,83819675,3560,3560,3560,3560,0
20240705,175100,83819675,3560,3560,3560,3560,0
20240705,175000,83819675,3560,3560,3560,3560,0
20240705,174900,83819675,3560,3560,3560,3560,0
20240705,174800,83819675,3560,3560,3560,3560,0
20240705,174700,83819675,3560,3560,3560,3560,0
20240705,174600,83819675,3560,3560,3560,3560,0
20240705,174500,83819675,3560,3560,3560,3560,0
20240705,174400,83819675,3560,3560,3560,3560,0
20240705,174300,83819675,3560,3560,3560,3560,0
20240705,174200,83819675,3560,3560,3560,3560,0
20240705,174100,83819675,3560,3560,3560,3560,0
20240705,174000,83819675,3560,3560,3560,3560,0
20240705,173900,83819675,3560,3560,3560,3560,0
20240705,173800,83819675,3560,3560,3560,3560,0
20240705,173700,83819675,3560,3560,3560,3560,0
20240705,173600,83819675,3560,3560,3560,3560,0
20240705,173500,83819675,3560,3560,3560,3560,0
20240705,173400,83819675,3560,3560,3560,3560,0
20240705,173300,83819675,3560,3560,3560,3560,0
20240705,173200,83819675,3560,3560,3560,3560,0
20240705,173100,83819675,3560,3560,3560,3560,1074
20240705,173000,83819675,3560,3560,3560,3560,0
20240705,172900,83819675,3560,3560,3560,3560,0
20240705,172800,83819675,3560,3560,3560,3560,0
20240705,172700,83819675,3560,3560,3560,3560,0
20240705,172600,83819675,3560,3560,3560,3560,0
20240705,172500,83819675,3560,3560,3560,3560,0
20240705,172400,83819675,3560,3560,3560,3560,0
20240705,172300,83819675,3560,3560,3560,3560,0
20240705,172200,83819675,3560,3560,3560,3560,0
20240705,172100,83819675,3560,3560,3560,3560,0
20240705,172000,83819675,3560,3560,3560,3560,0
20240705,171900,83819675,3560,3560,3560,3560,0
20240705,171800,83819675,3560,3560,3560,3560,0
20240705,171700,83819675,3560,3560,3560,3560,0
20240705,171600,83819675,3560,3560,3560,3560,0
20240705,171500,83819675,3560,3560,3560,3560,0
20240705,171400,83819675,3560,3560,3560,3560,0
20240705,171300,83819675,3560,3560,3560,3560,0
20240705,171200,83819675,3560,3560,3560,3560,0
20240705,171100,83819675,3560,3560,3560,3560,0
20240705,171000,83819675,3560,3560,3560,3560,0
20240705,170900,83819675,3560,3560,3560,3560,0
20240705,170800,83819675,3560,3560,3560,3560,0
20240705,170700,83819675,3560,3560,3560,3560,0
20240705,170600,83819675,3560,3560,3560,3560,0
20240705,170500,83819675,3560,3560,3560,3560,0
20240705,170400,83819675,3560,3560,3560,3560,0
20240705,170300,83819675,3560,3560,3560,3560,0
20240705,170200,83819675,3560,3560,3560,3560,0
20240705,170100,83819675,3560,3560,3560,3560,1074
20240705,170000,83819675,3560,3560,3560,3560,0
20240705,165900,83819675,3560,3560,3560,3560,0
20240705,165800,83819675,3560,3560,3560,3560,0
20240705,165700,83819675,3560,3560,3560,3560,0
20240705,165600,83819675,3560,3560,3560,3560,0
20240705,165500,83819675,3560,3560,3560,3560,0
20240705,165400,83819675,3560,3560,3560,3560,0
20240705,165300,83819675,3560,3560,3560,3560,0
20240705,165200,83819675,3560,3560,3560,3560,0
20240705,165100,83819675,3560,3560,3560,3560,0
20240705,165000,83819675,3560,3560,3560,3560,0
20240705,164900,83819675,3560,3560,3560,3560,0
20240705,164800,83819675,3560,3560,3560,3560,0
20240705,164700,83819675,3560,3560,3560,3560,0
20240705,164600,83819675,3560,3560,3560,3560,0
20240705,164500,83819675,3560,3560,3560,3560,0
20240705,164400,83819675,3560,3560,3560,3560,0
20240705,164300,83819675,3560,3560,3560,3560,0
20240705,164200,83819675,3560,3560,3560,3560,0
20240705,164100,83819675,3560,3560,3560,3560,0
20240705,164000,83819675,3560,3560,3560,3560,0
20240705,163900,83819675,3560,3560,3560,3560,0
20240705,163800,83819675,3560,3560,3560,3560,0
20240705,163700,83819675,3560,3560,3560,3560,0
20240705,163600,83819675,3560,3560,3560,3560,0
20240705,163500,83819675,3560,3560,3560,3560,0
20240705,163400,83819675,3560,3560,3560,3560,0
20240705,163300,83819675,3560,3560,3560,3560,0
20240705,163200,83819675,3560,3560,3560,3560,0
20240705,163100,83819675,3560,3560,3560,3560,1074
20240705,163000,83819675,3560,3560,3560,3560,0
20240705,162900,83819675,3560,3560,3560,3560,0
20240705,162800,83819675,3560,3560,3560,3560,0
20240705,162700,83819675,3560,3560,3560,3560,0
20240705,162600,83819675,3560,3560,3560,3560,0
20240705,162500,83819675,3560,3560,3560,3560,0
20240705,162400,83819675,3560,3560,3560,3560,0
20240705,162300,83819675,3560,3560,3560,3560,0
20240705,162200,83819675,3560,3560,3560,3560,0
20240705,162100,83819675,3560,3560,3560,3560,0
20240705,162000,83819675,3560,3560,3560,3560,0
20240705,161900,83819675,3560,3560,3560,3560,0
20240705,161800,83819675,3560,3560,3560,3560,0
20240705,161700,83819675,3560,3560,3560,3560,0
20240705,161600,83819675,3560,3560,3560,3560,0
20240705,161500,83819675,3560,3560,3560,3560,0
20240705,161400,83819675,3560,3560,3560,3560,0
20240705,161300,83819675,3560,3560,3560,3560,0
20240705,161200,83819675,3560,3560,3560,3560,0
20240705,161100,83819675,3560,3560,3560,3560,0
20240705,161000,83819675,3560,3560,3560,3560,0
20240705,160900,83819675,3560,3560,3560,3560,0
20240705,160800,83819675,3560,3560,3560,3560,0
20240705,160700,83819675,3560,3560,3560,3560,0
20240705,160600,83819675,3560,3560,3560,3560,0
20240705,160500,83819675,3560,3560,3560,3560,0
20240705,160400,83819675,3560,3560,3560,3560,0
20240705,160300,83819675,3560,3560,3560,3560,0
20240705,160200,83819675,3560,3560,3560,3560,0
20240705,160100,83819675,3560,3560,3560,3560,1074
20240705,160000,83819675,3560,3560,3560,3560,0
20240705,155900,83819675,3560,3560,3560,3560,0
20240705,155800,83819675,3560,3560,3560,3560,0
20240705,155700,83819675,3560,3560,3560,3560,0
20240705,155600,83819675,3560,3560,3560,3560,0
20240705,155500,83819675,3560,3560,3560,3560,0
20240705,155400,83819675,3560,3560,3560,3560,0
20240705,155300,83819675,3560,3560,3560,3560,0
20240705,155200,83819675,3560,3560,3560,3560,0
20240705,155100,83819675,3560,3560,3560,3560,0
20240705,155000,83819675,3560,3560,3560,3560,0
20240705,154900,83819675,3560,3560,3560,3560,0
20240705,154800,83819675,3560,3560,3560,3560,0
20240705,154700,83819675,3560,3560,3560,3560,0
20240705,154600,83819675,3560,3560,3560,3560,0
20240705,154500,83819675,3560,3560,3560,3560,0
20240705,154400,83819675,3560,3560,3560,3560,0
20240705,154300,83819675,3560,3560,3560,3560,0
20240705,154200,83819675,3560,3560,3560,3560,0
20240705,154100,83819675,3560,3560,3560,3560,0
20240705,154000,83819675,3560,3560,3560,3560,0
20240705,153900,83819675,3560,3560,3560,3560,0
20240705,153800,83819675,3560,3560,3560,3560,0
20240705,153700,83819675,3560,3560,3560,3560,0
20240705,153600,83819675,3560,3560,3560,3560,0
20240705,153500,83819675,3560,3560,3560,3560,0
20240705,153400,83819675,3560,3560,3560,3560,0
20240705,153300,83819675,3560,3560,3560,3560,0
20240705,153200,83819675,3560,3560,3560,3560,0
20240705,153100,83819675,3560,3560,3560,3560,1074
20240705,153000,83819675,3560,3560,3560,3560,1074
20240705,152900,79996235,3595,3595,3595,3595,0
20240705,152800,79996235,3595,3595,3595,3595,0
20240705,152700,79996235,3595,3595,3595,3595,0
20240705,152600,79996235,3595,3595,3595,3595,0
20240705,152500,79996235,3595,3595,3595,3595,0
20240705,152400,79996235,3595,3595,3595,3595,0
20240705,152300,79996235,3595,3595,3595,3595,0
20240705,152200,79996235,3595,3595,3595,3595,0
20240705,152100,79996235,3595,3595,3595,3595,0
20240705,152000,79996235,3595,3595,3595,3595,0
20240705,151900,79996235,3595,3560,3595,3560,945
20240705,151800,76617055,3555,3555,3555,3555,424
20240705,151700,75109735,3555,3555,3555,3555,0
20240705,151600,75109735,3555,3550,3555,3550,265
20240705,151500,74168975,3545,3545,3545,3545,0
20240705,151400,74168975,3545,3550,3550,3545,63
20240705,151300,73945500,3550,3550,3550,3550,50
20240705,151200,73768000,3550,3550,3550,3550,0
20240705,151100,73768000,3550,3550,3550,3550,0
20240705,151000,73768000,3550,3550,3550,3550,0
20240705,150900,73768000,3550,3550,3550,3550,0
20240705,150800,73768000,3550,3550,3550,3550,3
20240705,150700,73757350,3550,3550,3550,3550,0
20240705,150600,73757350,3550,3550,3550,3550,0
20240705,150500,73757350,3550,3550,3550,3550,0
20240705,150400,73757350,3550,3550,3550,3550,0
20240705,150300,73757350,3550,3550,3550,3550,0
20240705,150200,73757350,3550,3550,3550,3550,0
20240705,150100,73757350,3550,3550,3550,3550,0
20240705,150000,73757350,3550,3550,3550,3550,0
20240705,145900,73757350,3550,3550,3550,3550,0
20240705,145800,73757350,3550,3550,3550,3550,0
20240705,145700,73757350,3550,3550,3550,3550,0
20240705,145600,73757350,3550,3550,3550,3550,0
20240705,145500,73757350,3550,3550,3550,3550,0
20240705,145400,73757350,3550,3550,3550,3550,0
20240705,145300,73757350,3550,3550,3550,3550,0
20240705,145200,73757350,3550,3550,3550,3550,0
20240705,145100,73757350,3550,3550,3550,3550,0
20240705,145000,73757350,3550,3550,3550,3550,0
20240705,144900,73757350,3550,3550,3550,3550,0
20240705,144800,73757350,3550,3550,3550,3550,0
20240705,144700,73757350,3550,3550,3550,3550,0
20240705,144600,73757350,3550,3550,3550,3550,5
20240705,144500,73739600,3550,3550,3550,3550,0
20240705,144400,73739600,3550,3550,3550,3550,0
20240705,144300,73739600,3550,3550,3550,3550,0
20240705,144200,73739600,3550,3550,3550,3550,0
20240705,144100,73739600,3550,3550,3550,3550,0
20240705,144000,73739600,3550,3550,3550,3550,0
20240705,143900,73739600,3550,3550,3550,3550,65
20240705,143800,73508850,3540,3540,3540,3540,1
20240705,143700,73505310,3550,3550,3550,3550,0
20240705,143600,73505310,3550,3550,3550,3550,498
20240705,143500,71737410,3540,3550,3550,3540,820
20240705,143400,68831435,3550,3550,3550,3550,0
20240705,143300,68831435,3550,3550,3550,3550,0
20240705,143200,68831435,3550,3550,3550,3550,0
20240705,143100,68831435,3550,3550,3550,3550,0
20240705,143000,68831435,3550,3550,3550,3550,0
20240705,142900,68831435,3550,3550,3550,3550,0
20240705,142800,68831435,3550,3550,3550,3550,0
20240705,142700,68831435,3550,3550,3550,3550,6
20240705,142600,68810135,3550,3550,3550,3550,0
20240705,142500,68810135,3550,3550,3550,3550,0
20240705,142400,68810135,3550,3550,3550,3550,0
20240705,142300,68810135,3550,3550,3550,3550,0
20240705,142200,68810135,3550,3550,3550,3550,0
20240705,142100,68810135,3550,3550,3550,3550,1147
20240705,142000,64738285,3555,3560,3575,3555,1046
20240705,141900,61019355,3560,3560,3560,3560,492
20240705,141800,59267835,3560,3560,3560,3560,500
20240705,141700,57487835,3560,3560,3560,3560,0
20240705,141600,57487835,3560,3560,3560,3560,8
20240705,141500,57459355,3560,3560,3565,3560,8
20240705,141400,57430870,3550,3550,3550,3550,0
20240705,141300,57430870,3550,3550,3550,3550,0
20240705,141200,57430870,3550,3550,3550,3550,0
20240705,141100,57430870,3550,3555,3555,3550,393
20240705,141000,56035695,3565,3565,3565,3565,2
20240705,140900,56028565,3555,3555,3555,3555,195
20240705,140800,55335340,3555,3555,3555,3555,161
20240705,140700,54762985,3560,3560,3560,3560,0
20240705,140600,54762985,3560,3560,3560,3560,0
20240705,140500,54762985,3560,3565,3565,3560,3
20240705,140400,54752300,3555,3565,3565,3555,2007
20240705,140300,47615110,3580,3580,3580,3580,0
20240705,140200,47615110,3580,3575,3580,3575,20
20240705,140100,47543515,3580,3570,3580,3570,12
20240705,140000,47500650,3560,3560,3560,3560,0
20240705,135900,47500650,3560,3560,3560,3560,0
20240705,135800,47500650,3560,3560,3560,3560,0
20240705,135700,47500650,3560,3560,3560,3560,48
20240705,135600,47329770,3580,3580,3580,3580,0
20240705,135500,47329770,3580,3580,3580,3580,0
20240705,135400,47329770,3580,3570,3580,3570,77
20240705,135300,47054435,3575,3575,3575,3575,0
20240705,135200,47054435,3575,3565,3575,3565,2
20240705,135100,47047295,3560,3560,3560,3560,500
20240705,135000,45267295,3565,3565,3565,3565,0
20240705,134900,45267295,3565,3565,3565,3565,5
20240705,134800,45249470,3575,3565,3575,3565,175
20240705,134700,44624660,3565,3565,3565,3565,0
20240705,134600,44624660,3565,3565,3565,3565,141
20240705,134500,44121995,3565,3565,3565,3565,0
20240705,134400,44121995,3565,3565,3565,3565,0
20240705,134300,44121995,3565,3565,3565,3565,15
20240705,134200,44068520,3565,3565,3565,3565,3
20240705,134100,44057825,3555,3565,3565,3555,2421
20240705,134000,35435330,3565,3565,3565,3565,0
20240705,133900,35435330,3565,3565,3565,3565,0
20240705,133800,35435330,3565,3565,3565,3565,0
20240705,133700,35435330,3565,3565,3565,3565,0
20240705,133600,35435330,3565,3565,3565,3565,0
20240705,133500,35435330,3565,3565,3565,3565,200
20240705,133400,34722330,3565,3565,3565,3565,0
20240705,133300,34722330,3565,3565,3565,3565,0
20240705,133200,34722330,3565,3565,3565,3565,0
20240705,133100,34722330,3565,3565,3565,3565,0
20240705,133000,34722330,3565,3565,3565,3565,77
20240705,132900,34447825,3555,3555,3555,3555,0
20240705,132800,34447825,3555,3555,3555,3555,0
20240705,132700,34447825,3555,3555,3555,3555,123
20240705,132600,34010560,3555,3555,3555,3555,0
20240705,132500,34010560,3555,3555,3555,3555,0
20240705,132400,34010560,3555,3555,3555,3555,0
20240705,132300,34010560,3555,3555,3555,3555,0
20240705,132200,34010560,3555,3555,3555,3555,0
20240705,132100,34010560,3555,3555,3555,3555,0
20240705,132000,34010560,3555,3555,3555,3555,0
20240705,131900,34010560,3555,3555,3555,3555,0
20240705,131800,34010560,3555,3555,3555,3555,0
20240705,131700,34010560,3555,3555,3555,3555,0
20240705,131600,34010560,3555,3555,3555,3555,0
20240705,131500,34010560,3555,3555,3555,3555,0
20240705,131400,34010560,3555,3555,3555,3555,0
20240705,131300,34010560,3555,3555,3555,3555,0
20240705,131200,34010560,3555,3555,3555,3555,0
20240705,131100,34010560,3555,3555,3555,3555,0
20240705,131000,34010560,3555,3555,3555,3555,1
20240705,130900,34007005,3555,3555,3555,3555,0
20240705,130800,34007005,3555,3555,3555,3555,0
20240705,130700,34007005,3555,3555,3555,3555,0
20240705,130600,34007005,3555,3555,3555,3555,0
20240705,130500,34007005,3555,3555,3555,3555,0
20240705,130400,34007005,3555,3555,3555,3555,0
20240705,130300,34007005,3555,3555,3555,3555,0
20240705,130200,34007005,3555,3555,3555,3555,0
20240705,130100,34007005,3555,3555,3555,3555,0
20240705,130000,34007005,3555,3555,3555,3555,0
20240705,125900,34007005,3555,3555,3555,3555,0
20240705,125800,34007005,3555,3555,3555,3555,0
20240705,125700,34007005,3555,3555,3555,3555,0
20240705,125600,34007005,3555,3555,3555,3555,0
20240705,125500,34007005,3555,3555,3555,3555,1
20240705,125400,34003450,3565,3565,3565,3565,0
20240705,125300,34003450,3565,3550,3565,3550,2
20240705,125200,33996335,3565,3565,3565,3565,0
20240705,125100,33996335,3565,3565,3565,3565,0
20240705,125000,33996335,3565,3550,3565,3550,2
20240705,124900,33989220,3540,3540,3540,3540,1
20240705,124800,33985680,3565,3565,3565,3565,0
20240705,124700,33985680,3565,3540,3565,3540,42
20240705,124600,33836955,3540,3540,3540,3540,0
20240705,124500,33836955,3540,3540,3540,3540,0
20240705,124400,33836955,3540,3540,3540,3540,0
20240705,124300,33836955,3540,3540,3540,3540,0
20240705,124200,33836955,3540,3540,3540,3540,0
20240705,124100,33836955,3540,3540,3540,3540,0
20240705,124000,33836955,3540,3540,3540,3540,0
20240705,123900,33836955,3540,3540,3540,3540,0
20240705,123800,33836955,3540,3540,3540,3540,0
20240705,123700,33836955,3540,3540,3540,3540,0
20240705,123600,33836955,3540,3540,3540,3540,0
20240705,123500,33836955,3540,3540,3540,3540,22
20240705,123400,33759075,3535,3535,3535,3535,0
20240705,123300,33759075,3535,3535,3535,3535,0
20240705,123200,33759075,3535,3535,3535,3535,1
20240705,123100,33755540,3540,3540,3540,3540,0
20240705,123000,33755540,3540,3540,3540,3540,0
20240705,122900,33755540,3540,3540,3540,3540,0
20240705,122800,33755540,3540,3540,3540,3540,0
20240705,122700,33755540,3540,3540,3540,3540,0
20240705,122600,33755540,3540,3540,3540,3540,0
20240705,122500,33755540,3540,3540,3540,3540,20
20240705,122400,33684740,3540,3540,3540,3540,0
20240705,122300,33684740,3540,3540,3540,3540,0
20240705,122200,33684740,3540,3540,3540,3540,0
20240705,122100,33684740,3540,3540,3540,3540,0
20240705,122000,33684740,3540,3540,3540,3540,0
20240705,121900,33684740,3540,3540,3540,3540,0
20240705,121800,33684740,3540,3540,3540,3540,0
20240705,121700,33684740,3540,3540,3540,3540,0
20240705,121600,33684740,3540,3540,3540,3540,0
20240705,121500,33684740,3540,3540,3540,3540,0
20240705,121400,33684740,3540,3540,3540,3540,0
20240705,121300,33684740,3540,3540,3540,3540,0
20240705,121200,33684740,3540,3540,3540,3540,0
20240705,121100,33684740,3540,3540,3540,3540,0
20240705,121000,33684740,3540,3540,3540,3540,5
20240705,120900,33667040,3540,3540,3540,3540,0
20240705,120800,33667040,3540,3540,3540,3540,0
20240705,120700,33667040,3540,3540,3540,3540,0
20240705,120600,33667040,3540,3540,3540,3540,1
20240705,120500,33663500,3540,3540,3540,3540,0
20240705,120400,33663500,3540,3540,3540,3540,214
20240705,120300,32905940,3535,3535,3535,3535,0
20240705,120200,32905940,3535,3535,3535,3535,0
20240705,120100,32905940,3535,3535,3535,3535,1
20240705,120000,32902405,3540,3540,3540,3540,0
20240705,115900,32902405,3540,3540,3540,3540,0
20240705,115800,32902405,3540,3540,3540,3540,299
20240705,115700,31843945,3540,3540,3540,3540,0
20240705,115600,31843945,3540,3540,3540,3540,0
20240705,115500,31843945,3540,3540,3540,3540,0
20240705,115400,31843945,3540,3540,3540,3540,0
20240705,115300,31843945,3540,3540,3540,3540,0
20240705,115200,31843945,3540,3540,3540,3540,0
20240705,115100,31843945,3540,3540,3540,3540,0
20240705,115000,31843945,3540,3540,3540,3540,0
20240705,114900,31843945,3540,3540,3540,3540,0
20240705,114800,31843945,3540,3540,3540,3540,0
20240705,114700,31843945,3540,3540,3540,3540,0
20240705,114600,31843945,3540,3540,3540,3540,0
20240705,114500,31843945,3540,3540,3540,3540,0
20240705,114400,31843945,3540,3540,3540,3540,110
20240705,114300,31454545,3550,3550,3550,3550,0
20240705,114200,31454545,3550,3550,3550,3550,0
20240705,114100,31454545,3550,3550,3550,3550,0
20240705,114000,31454545,3550,3550,3550,3550,0
20240705,113900,31454545,3550,3550,3550,3550,0
20240705,113800,31454545,3550,3550,3550,3550,0
20240705,113700,31454545,3550,3550,3550,3550,0
20240705,113600,31454545,3550,3550,3550,3550,8
20240705,113500,31426145,3565,3565,3565,3565,0
20240705,113400,31426145,3565,3565,3565,3565,0
20240705,113300,31426145,3565,3550,3565,3550,350
20240705,113200,30178450,3540,3540,3540,3540,0
20240705,113100,30178450,3540,3540,3540,3540,0
20240705,113000,30178450,3540,3540,3540,3540,0
20240705,112900,30178450,3540,3540,3540,3540,0
20240705,112800,30178450,3540,3540,3540,3540,0
20240705,112700,30178450,3540,3540,3540,3540,0
20240705,112600,30178450,3540,3540,3540,3540,0
20240705,112500,30178450,3540,3540,3540,3540,1
20240705,112400,30174910,3550,3550,3565,3550,122
20240705,112300,29741615,3550,3550,3550,3550,0
20240705,112200,29741615,3550,3550,3550,3550,0
20240705,112100,29741615,3550,3550,3550,3550,0
20240705,112000,29741615,3550,3550,3550,3550,0
20240705,111900,29741615,3550,3550,3550,3550,0
20240705,111800,29741615,3550,3550,3550,3550,1
20240705,111700,29738065,3540,3540,3540,3540,0
20240705,111600,29738065,3540,3540,3540,3540,1725
20240705,111500,23631565,3540,3540,3540,3540,0
20240705,111400,23631565,3540,3540,3540,3540,0
20240705,111300,23631565,3540,3540,3540,3540,62
20240705,111200,23412085,3540,3540,3540,3540,0
20240705,111100,23412085,3540,3540,3540,3540,0
20240705,111000,23412085,3540,3540,3540,3540,0
20240705,110900,23412085,3540,3540,3540,3540,0
20240705,110800,23412085,3540,3540,3540,3540,0
20240705,110700,23412085,3540,3540,3540,3540,0
20240705,110600,23412085,3540,3540,3540,3540,0
20240705,110500,23412085,3540,3540,3540,3540,0
20240705,110400,23412085,3540,3540,3540,3540,0
20240705,110300,23412085,3540,3540,3540,3540,0
20240705,110200,23412085,3540,3540,3540,3540,0
20240705,110100,23412085,3540,3540,3540,3540,30
20240705,110000,23305885,3540,3540,3540,3540,0
20240705,105900,23305885,3540,3540,3540,3540,0
20240705,105800,23305885,3540,3545,3545,3540,100
20240705,105700,22951860,3545,3555,3555,3545,103
20240705,105600,22586470,3555,3555,3555,3555,0
20240705,105500,22586470,3555,3555,3555,3555,0
20240705,105400,22586470,3555,3555,3555,3555,0
20240705,105300,22586470,3555,3555,3555,3555,0
20240705,105200,22586470,3555,3555,3555,3555,0
20240705,105100,22586470,3555,3555,3555,3555,3
20240705,105000,22575805,3555,3555,3555,3555,951
20240705,104900,19195000,3565,3565,3565,3565,0
20240705,104800,19195000,3565,3565,3565,3565,0
20240705,104700,19195000,3565,3565,3565,3565,0
20240705,104600,19195000,3565,3565,3565,3565,0
20240705,104500,19195000,3565,3565,3565,3565,0
20240705,104400,19195000,3565,3565,3565,3565,0
20240705,104300,19195000,3565,3565,3565,3565,5
20240705,104200,19177175,3565,3565,3565,3565,55
20240705,104100,18981100,3565,3565,3565,3565,0
20240705,104000,18981100,3565,3565,3565,3565,0
20240705,103900,18981100,3565,3565,3565,3565,0
20240705,103800,18981100,3565,3565,3565,3565,0
20240705,103700,18981100,3565,3565,3565,3565,0
20240705,103600,18981100,3565,3565,3565,3565,0
20240705,103500,18981100,3565,3565,3565,3565,0
20240705,103400,18981100,3565,3555,3565,3555,51
20240705,103300,18799785,3555,3555,3555,3555,0
20240705,103200,18799785,3555,3555,3555,3555,0
20240705,103100,18799785,3555,3555,3555,3555,0
20240705,103000,18799785,3555,3555,3555,3555,0
20240705,102900,18799785,3555,3555,3555,3555,421
20240705,102800,17303130,3565,3555,3565,3555,901
20240705,102700,14091260,3560,3560,3560,3560,60
20240705,102600,13877660,3560,3560,3560,3560,0
20240705,102500,13877660,3560,3560,3560,3560,0
20240705,102400,13877660,3560,3560,3560,3560,0
20240705,102300,13877660,3560,3560,3560,3560,0
20240705,102200,13877660,3560,3560,3560,3560,0
20240705,102100,13877660,3560,3560,3560,3560,0
20240705,102000,13877660,3560,3560,3560,3560,0
20240705,101900,13877660,3560,3560,3560,3560,0
20240705,101800,13877660,3560,3560,3560,3560,0
20240705,101700,13877660,3560,3560,3560,3560,0
20240705,101600,13877660,3560,3560,3560,3560,25
20240705,101500,13788660,3560,3560,3560,3560,650
20240705,101400,11474660,3565,3565,3565,3565,0
20240705,101300,11474660,3565,3565,3565,3565,0
20240705,101200,11474660,3565,3565,3565,3565,0
20240705,101100,11474660,3565,3565,3565,3565,4
20240705,101000,11460400,3560,3560,3560,3560,4
20240705,100900,11446160,3565,3565,3565,3565,0
20240705,100800,11446160,3565,3565,3565,3565,109
20240705,100700,11057575,3565,3565,3565,3565,0
20240705,100600,11057575,3565,3565,3565,3565,0
20240705,100500,11057575,3565,3565,3565,3565,200
20240705,100400,10344575,3565,3565,3565,3565,0
20240705,100300,10344575,3565,3565,3565,3565,0
20240705,100200,10344575,3565,3565,3565,3565,0
20240705,100100,10344575,3565,3565,3565,3565,90
20240705,100000,10023725,3560,3555,3565,3555,601
20240705,095900,7885060,3555,3555,3555,3555,0
20240705,095800,7885060,3555,3555,3555,3555,0
20240705,095700,7885060,3555,3545,3555,3545,69
20240705,095600,7640110,3550,3550,3550,3550,0
20240705,095500,7640110,3550,3550,3550,3550,0
20240705,095400,7640110,3550,3550,3550,3550,0
20240705,095300,7640110,3550,3550,3550,3550,1
20240705,095200,7636560,3550,3550,3550,3550,1
20240705,095100,7633010,3550,3550,3550,3550,0
20240705,095000,7633010,3550,3550,3550,3550,0
20240705,094900,7633010,3550,3550,3550,3550,1
20240705,094800,7629460,3545,3545,3545,3545,0
20240705,094700,7629460,3545,3545,3545,3545,0
20240705,094600,7629460,3545,3545,3545,3545,0
20240705,094500,7629460,3545,3545,3545,3545,0
20240705,094400,7629460,3545,3545,3545,3545,0
20240705,094300,7629460,3545,3545,3545,3545,0
20240705,094200,7629460,3545,3545,3545,3545,1
20240705,094100,7625915,3550,3550,3550,3550,0
20240705,094000,7625915,3550,3540,3550,3540,296
20240705,093900,6576835,3545,3545,3545,3545,0
20240705,093800,6576835,3545,3545,3545,3545,0
20240705,093700,6576835,3545,3545,3545,3545,0
20240705,093600,6576835,3545,3545,3545,3545,0
20240705,093500,6576835,3545,3545,3545,3545,0
20240705,093400,6576835,3545,3545,3545,3545,0
20240705,093300,6576835,3545,3545,3545,3545,0
20240705,093200,6576835,3545,3545,3545,3545,0
20240705,093100,6576835,3545,3545,3545,3545,0
20240705,093000,6576835,3545,3545,3545,3545,0
20240705,092900,6576835,3545,3545,3545,3545,0
20240705,092800,6576835,3545,3545,3545,3545,0
20240705,092700,6576835,3545,3545,3545,3545,0
20240705,092600,6576835,3545,3545,3545,3545,0
20240705,092500,6576835,3545,3545,3545,3545,0
20240705,092400,6576835,3545,3545,3545,3545,0
20240705,092300,6576835,3545,3545,3545,3545,0
20240705,092200,6576835,3545,3545,3545,3545,1
20240705,092100,6573290,3540,3535,3540,3535,1307
20240705,092000,1952160,3525,3525,3525,3525,0
20240705,091900,1952160,3525,3525,3525,3525,0
20240705,091800,1952160,3525,3525,3525,3525,0
20240705,091700,1952160,3525,3525,3525,3525,0
20240705,091600,1952160,3525,3525,3525,3525,0
20240705,091500,1952160,3525,3525,3525,3525,0
20240705,091400,1952160,3525,3525,3525,3525,0
20240705,091300,1952160,3525,3525,3525,3525,0
20240705,091200,1952160,3525,3525,3535,3525,15
20240705,091100,1899255,3525,3525,3525,3525,0
20240705,091000,1899255,3525,3525,3525,3525,0
20240705,090900,1899255,3525,3525,3535,3525,141
20240705,090800,1401230,3525,3525,3525,3525,129
20240705,090700,946505,3525,3525,3525,3525,50
20240705,090600,770255,3525,3525,3525,3525,0
20240705,090500,770255,3525,3525,3525,3525,0
20240705,090400,770255,3525,3525,3525,3525,1
20240705,090300,766730,3530,3530,3530,3530,0
20240705,090200,766730,3530,3530,3530,3530,0
20240705,090100,766730,3530,3530,3530,3530,73
20240705,090000,509040,3535,3535,3535,3535,144