KissMeData/040300/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,192700,137191200,3225,3225,3225,3225,2123
20240704,192600,137191200,3225,3225,3225,3225,0
20240704,192500,137191200,3225,3225,3225,3225,0
20240704,192400,137191200,3225,3225,3225,3225,0
20240704,192300,137191200,3225,3225,3225,3225,0
20240704,192200,137191200,3225,3225,3225,3225,0
20240704,192100,137191200,3225,3225,3225,3225,0
20240704,192000,137191200,3225,3225,3225,3225,0
20240704,191900,137191200,3225,3225,3225,3225,0
20240704,191800,137191200,3225,3225,3225,3225,0
20240704,191700,137191200,3225,3225,3225,3225,0
20240704,191600,137191200,3225,3225,3225,3225,0
20240704,191500,137191200,3225,3225,3225,3225,0
20240704,191400,137191200,3225,3225,3225,3225,0
20240704,191300,137191200,3225,3225,3225,3225,0
20240704,191200,137191200,3225,3225,3225,3225,0
20240704,191100,137191200,3225,3225,3225,3225,0
20240704,191000,137191200,3225,3225,3225,3225,0
20240704,190900,137191200,3225,3225,3225,3225,0
20240704,190800,137191200,3225,3225,3225,3225,0
20240704,190700,137191200,3225,3225,3225,3225,0
20240704,190600,137191200,3225,3225,3225,3225,0
20240704,190500,137191200,3225,3225,3225,3225,0
20240704,190400,137191200,3225,3225,3225,3225,0
20240704,190300,137191200,3225,3225,3225,3225,0
20240704,190200,137191200,3225,3225,3225,3225,0
20240704,190100,137191200,3225,3225,3225,3225,0
20240704,190000,137191200,3225,3225,3225,3225,0
20240704,185900,137191200,3225,3225,3225,3225,0
20240704,185800,137191200,3225,3225,3225,3225,0
20240704,185700,137191200,3225,3225,3225,3225,2123
20240704,185600,137191200,3225,3225,3225,3225,0
20240704,185500,137191200,3225,3225,3225,3225,0
20240704,185400,137191200,3225,3225,3225,3225,0
20240704,185300,137191200,3225,3225,3225,3225,0
20240704,185200,137191200,3225,3225,3225,3225,0
20240704,185100,137191200,3225,3225,3225,3225,0
20240704,185000,137191200,3225,3225,3225,3225,0
20240704,184900,137191200,3225,3225,3225,3225,0
20240704,184800,137191200,3225,3225,3225,3225,0
20240704,184700,137191200,3225,3225,3225,3225,0
20240704,184600,137191200,3225,3225,3225,3225,0
20240704,184500,137191200,3225,3225,3225,3225,0
20240704,184400,137191200,3225,3225,3225,3225,0
20240704,184300,137191200,3225,3225,3225,3225,0
20240704,184200,137191200,3225,3225,3225,3225,0
20240704,184100,137191200,3225,3225,3225,3225,0
20240704,184000,137191200,3225,3225,3225,3225,0
20240704,183900,137191200,3225,3225,3225,3225,0
20240704,183800,137191200,3225,3225,3225,3225,0
20240704,183700,137191200,3225,3225,3225,3225,0
20240704,183600,137191200,3225,3225,3225,3225,0
20240704,183500,137191200,3225,3225,3225,3225,0
20240704,183400,137191200,3225,3225,3225,3225,0
20240704,183300,137191200,3225,3225,3225,3225,0
20240704,183200,137191200,3225,3225,3225,3225,0
20240704,183100,137191200,3225,3225,3225,3225,0
20240704,183000,137191200,3225,3225,3225,3225,0
20240704,182900,137191200,3225,3225,3225,3225,0
20240704,182800,137191200,3225,3225,3225,3225,0
20240704,182700,137191200,3225,3225,3225,3225,2123
20240704,182600,137191200,3225,3225,3225,3225,0
20240704,182500,137191200,3225,3225,3225,3225,0
20240704,182400,137191200,3225,3225,3225,3225,0
20240704,182300,137191200,3225,3225,3225,3225,0
20240704,182200,137191200,3225,3225,3225,3225,0
20240704,182100,137191200,3225,3225,3225,3225,0
20240704,182000,137191200,3225,3225,3225,3225,0
20240704,181900,137191200,3225,3225,3225,3225,0
20240704,181800,137191200,3225,3225,3225,3225,0
20240704,181700,137191200,3225,3225,3225,3225,0
20240704,181600,137191200,3225,3225,3225,3225,0
20240704,181500,137191200,3225,3225,3225,3225,0
20240704,181400,137191200,3225,3225,3225,3225,0
20240704,181300,137191200,3225,3225,3225,3225,0
20240704,181200,137191200,3225,3225,3225,3225,0
20240704,181100,137191200,3225,3225,3225,3225,0
20240704,181000,137191200,3225,3225,3225,3225,0
20240704,180900,137191200,3225,3225,3225,3225,0
20240704,180800,137191200,3225,3225,3225,3225,0
20240704,180700,137191200,3225,3225,3225,3225,0
20240704,180600,137191200,3225,3225,3225,3225,0
20240704,180500,137191200,3225,3225,3225,3225,0
20240704,180400,137191200,3225,3225,3225,3225,0
20240704,180300,137191200,3225,3225,3225,3225,0
20240704,180200,137191200,3225,3225,3225,3225,0
20240704,180100,137191200,3225,3225,3225,3225,0
20240704,180000,137191200,3225,3225,3225,3225,0
20240704,175900,137191200,3225,3225,3225,3225,0
20240704,175800,137191200,3225,3225,3225,3225,0
20240704,175700,137191200,3225,3225,3225,3225,2123
20240704,175600,137191200,3225,3225,3225,3225,0
20240704,175500,137191200,3225,3225,3225,3225,0
20240704,175400,137191200,3225,3225,3225,3225,0
20240704,175300,137191200,3225,3225,3225,3225,0
20240704,175200,137191200,3225,3225,3225,3225,0
20240704,175100,137191200,3225,3225,3225,3225,0
20240704,175000,137191200,3225,3225,3225,3225,0
20240704,174900,137191200,3225,3225,3225,3225,0
20240704,174800,137191200,3225,3225,3225,3225,0
20240704,174700,137191200,3225,3225,3225,3225,0
20240704,174600,137191200,3225,3225,3225,3225,0
20240704,174500,137191200,3225,3225,3225,3225,0
20240704,174400,137191200,3225,3225,3225,3225,0
20240704,174300,137191200,3225,3225,3225,3225,0
20240704,174200,137191200,3225,3225,3225,3225,0
20240704,174100,137191200,3225,3225,3225,3225,0
20240704,174000,137191200,3225,3225,3225,3225,0
20240704,173900,137191200,3225,3225,3225,3225,0
20240704,173800,137191200,3225,3225,3225,3225,0
20240704,173700,137191200,3225,3225,3225,3225,0
20240704,173600,137191200,3225,3225,3225,3225,0
20240704,173500,137191200,3225,3225,3225,3225,0
20240704,173400,137191200,3225,3225,3225,3225,0
20240704,173300,137191200,3225,3225,3225,3225,0
20240704,173200,137191200,3225,3225,3225,3225,0
20240704,173100,137191200,3225,3225,3225,3225,0
20240704,173000,137191200,3225,3225,3225,3225,0
20240704,172900,137191200,3225,3225,3225,3225,0
20240704,172800,137191200,3225,3225,3225,3225,0
20240704,172700,137191200,3225,3225,3225,3225,2123
20240704,172600,137191200,3225,3225,3225,3225,0
20240704,172500,137191200,3225,3225,3225,3225,0
20240704,172400,137191200,3225,3225,3225,3225,0
20240704,172300,137191200,3225,3225,3225,3225,0
20240704,172200,137191200,3225,3225,3225,3225,0
20240704,172100,137191200,3225,3225,3225,3225,0
20240704,172000,137191200,3225,3225,3225,3225,0
20240704,171900,137191200,3225,3225,3225,3225,0
20240704,171800,137191200,3225,3225,3225,3225,0
20240704,171700,137191200,3225,3225,3225,3225,0
20240704,171600,137191200,3225,3225,3225,3225,0
20240704,171500,137191200,3225,3225,3225,3225,0
20240704,171400,137191200,3225,3225,3225,3225,0
20240704,171300,137191200,3225,3225,3225,3225,0
20240704,171200,137191200,3225,3225,3225,3225,0
20240704,171100,137191200,3225,3225,3225,3225,0
20240704,171000,137191200,3225,3225,3225,3225,0
20240704,170900,137191200,3225,3225,3225,3225,0
20240704,170800,137191200,3225,3225,3225,3225,0
20240704,170700,137191200,3225,3225,3225,3225,0
20240704,170600,137191200,3225,3225,3225,3225,0
20240704,170500,137191200,3225,3225,3225,3225,0
20240704,170400,137191200,3225,3225,3225,3225,0
20240704,170300,137191200,3225,3225,3225,3225,0
20240704,170200,137191200,3225,3225,3225,3225,0
20240704,170100,137191200,3225,3225,3225,3225,0
20240704,170000,137191200,3225,3225,3225,3225,0
20240704,165900,137191200,3225,3225,3225,3225,0
20240704,165800,137191200,3225,3225,3225,3225,0
20240704,165700,137191200,3225,3225,3225,3225,2123
20240704,165600,137191200,3225,3225,3225,3225,0
20240704,165500,137191200,3225,3225,3225,3225,0
20240704,165400,137191200,3225,3225,3225,3225,0
20240704,165300,137191200,3225,3225,3225,3225,0
20240704,165200,137191200,3225,3225,3225,3225,0
20240704,165100,137191200,3225,3225,3225,3225,0
20240704,165000,137191200,3225,3225,3225,3225,0
20240704,164900,137191200,3225,3225,3225,3225,0
20240704,164800,137191200,3225,3225,3225,3225,0
20240704,164700,137191200,3225,3225,3225,3225,0
20240704,164600,137191200,3225,3225,3225,3225,0
20240704,164500,137191200,3225,3225,3225,3225,0
20240704,164400,137191200,3225,3225,3225,3225,0
20240704,164300,137191200,3225,3225,3225,3225,0
20240704,164200,137191200,3225,3225,3225,3225,0
20240704,164100,137191200,3225,3225,3225,3225,0
20240704,164000,137191200,3225,3225,3225,3225,0
20240704,163900,137191200,3225,3225,3225,3225,0
20240704,163800,137191200,3225,3225,3225,3225,0
20240704,163700,137191200,3225,3225,3225,3225,0
20240704,163600,137191200,3225,3225,3225,3225,0
20240704,163500,137191200,3225,3225,3225,3225,0
20240704,163400,137191200,3225,3225,3225,3225,0
20240704,163300,137191200,3225,3225,3225,3225,0
20240704,163200,137191200,3225,3225,3225,3225,0
20240704,163100,137191200,3225,3225,3225,3225,0
20240704,163000,137191200,3225,3225,3225,3225,0
20240704,162900,137191200,3225,3225,3225,3225,0
20240704,162800,137191200,3225,3225,3225,3225,0
20240704,162700,137191200,3225,3225,3225,3225,2123
20240704,162600,137191200,3225,3225,3225,3225,0
20240704,162500,137191200,3225,3225,3225,3225,0
20240704,162400,137191200,3225,3225,3225,3225,0
20240704,162300,137191200,3225,3225,3225,3225,0
20240704,162200,137191200,3225,3225,3225,3225,0
20240704,162100,137191200,3225,3225,3225,3225,0
20240704,162000,137191200,3225,3225,3225,3225,0
20240704,161900,137191200,3225,3225,3225,3225,0
20240704,161800,137191200,3225,3225,3225,3225,0
20240704,161700,137191200,3225,3225,3225,3225,0
20240704,161600,137191200,3225,3225,3225,3225,0
20240704,161500,137191200,3225,3225,3225,3225,0
20240704,161400,137191200,3225,3225,3225,3225,0
20240704,161300,137191200,3225,3225,3225,3225,0
20240704,161200,137191200,3225,3225,3225,3225,0
20240704,161100,137191200,3225,3225,3225,3225,0
20240704,161000,137191200,3225,3225,3225,3225,0
20240704,160900,137191200,3225,3225,3225,3225,0
20240704,160800,137191200,3225,3225,3225,3225,0
20240704,160700,137191200,3225,3225,3225,3225,0
20240704,160600,137191200,3225,3225,3225,3225,0
20240704,160500,137191200,3225,3225,3225,3225,0
20240704,160400,137191200,3225,3225,3225,3225,0
20240704,160300,137191200,3225,3225,3225,3225,0
20240704,160200,137191200,3225,3225,3225,3225,0
20240704,160100,137191200,3225,3225,3225,3225,0
20240704,160000,137191200,3225,3225,3225,3225,0
20240704,155900,137191200,3225,3225,3225,3225,0
20240704,155800,137191200,3225,3225,3225,3225,0
20240704,155700,137191200,3225,3225,3225,3225,2123
20240704,155600,137191200,3225,3225,3225,3225,0
20240704,155500,137191200,3225,3225,3225,3225,0
20240704,155400,137191200,3225,3225,3225,3225,0
20240704,155300,137191200,3225,3225,3225,3225,0
20240704,155200,137191200,3225,3225,3225,3225,0
20240704,155100,137191200,3225,3225,3225,3225,0
20240704,155000,137191200,3225,3225,3225,3225,0
20240704,154900,137191200,3225,3225,3225,3225,0
20240704,154800,137191200,3225,3225,3225,3225,0
20240704,154700,137191200,3225,3225,3225,3225,0
20240704,154600,137191200,3225,3225,3225,3225,0
20240704,154500,137191200,3225,3225,3225,3225,0
20240704,154400,137191200,3225,3225,3225,3225,0
20240704,154300,137191200,3225,3225,3225,3225,0
20240704,154200,137191200,3225,3225,3225,3225,0
20240704,154100,137191200,3225,3225,3225,3225,0
20240704,154000,137191200,3225,3225,3225,3225,0
20240704,153900,137191200,3225,3225,3225,3225,0
20240704,153800,137191200,3225,3225,3225,3225,0
20240704,153700,137191200,3225,3225,3225,3225,0
20240704,153600,137191200,3225,3225,3225,3225,0
20240704,153500,137191200,3225,3225,3225,3225,0
20240704,153400,137191200,3225,3225,3225,3225,0
20240704,153300,137191200,3225,3225,3225,3225,0
20240704,153200,137191200,3225,3225,3225,3225,0
20240704,153100,137191200,3225,3225,3225,3225,0
20240704,153000,137191200,3225,3225,3225,3225,2123
20240704,152900,130344525,3215,3215,3215,3215,0
20240704,152800,130344525,3215,3215,3215,3215,0
20240704,152700,130344525,3215,3215,3215,3215,0
20240704,152600,130344525,3215,3215,3215,3215,0
20240704,152500,130344525,3215,3215,3215,3215,0
20240704,152400,130344525,3215,3215,3215,3215,0
20240704,152300,130344525,3215,3215,3215,3215,0
20240704,152200,130344525,3215,3215,3215,3215,0
20240704,152100,130344525,3215,3215,3215,3215,0
20240704,152000,130344525,3215,3215,3215,3215,0
20240704,151900,130344525,3215,3215,3215,3215,157
20240704,151800,129839770,3215,3215,3215,3215,160
20240704,151700,129325370,3215,3215,3215,3215,0
20240704,151600,129325370,3215,3215,3215,3215,0
20240704,151500,129325370,3215,3215,3215,3215,1
20240704,151400,129322155,3200,3200,3200,3200,0
20240704,151300,129322155,3200,3200,3200,3200,352
20240704,151200,128195755,3200,3200,3200,3200,26
20240704,151100,128112555,3200,3200,3200,3200,4
20240704,151000,128099755,3200,3200,3200,3200,2
20240704,150900,128093355,3210,3210,3210,3210,0
20240704,150800,128093355,3210,3210,3210,3210,104
20240704,150700,127759515,3215,3215,3215,3215,0
20240704,150600,127759515,3215,3215,3215,3215,0
20240704,150500,127759515,3215,3215,3215,3215,0
20240704,150400,127759515,3215,3215,3215,3215,0
20240704,150300,127759515,3215,3215,3215,3215,0
20240704,150200,127759515,3215,3215,3215,3215,0
20240704,150100,127759515,3215,3215,3215,3215,0
20240704,150000,127759515,3215,3215,3215,3215,0
20240704,145900,127759515,3215,3215,3215,3215,0
20240704,145800,127759515,3215,3215,3215,3215,0
20240704,145700,127759515,3215,3215,3215,3215,0
20240704,145600,127759515,3215,3215,3215,3215,0
20240704,145500,127759515,3215,3215,3215,3215,0
20240704,145400,127759515,3215,3215,3215,3215,0
20240704,145300,127759515,3215,3210,3215,3200,896
20240704,145200,124889760,3210,3205,3210,3205,21
20240704,145100,124822355,3205,3205,3205,3205,18
20240704,145000,124764665,3205,3205,3205,3205,0
20240704,144900,124764665,3205,3205,3205,3205,1
20240704,144800,124761460,3205,3205,3205,3205,0
20240704,144700,124761460,3205,3205,3205,3205,0
20240704,144600,124761460,3205,3205,3205,3205,0
20240704,144500,124761460,3205,3205,3205,3205,100
20240704,144400,124440960,3210,3210,3210,3210,0
20240704,144300,124440960,3210,3210,3210,3210,0
20240704,144200,124440960,3210,3210,3210,3210,0
20240704,144100,124440960,3210,3210,3210,3210,0
20240704,144000,124440960,3210,3210,3210,3210,0
20240704,143900,124440960,3210,3210,3210,3210,0
20240704,143800,124440960,3210,3210,3210,3210,0
20240704,143700,124440960,3210,3210,3210,3210,0
20240704,143600,124440960,3210,3210,3210,3210,50
20240704,143500,124280460,3210,3210,3210,3210,0
20240704,143400,124280460,3210,3210,3210,3210,0
20240704,143300,124280460,3210,3205,3210,3205,220
20240704,143200,123575260,3205,3205,3205,3205,0
20240704,143100,123575260,3205,3205,3205,3205,1
20240704,143000,123572055,3200,3200,3200,3200,0
20240704,142900,123572055,3200,3200,3200,3200,0
20240704,142800,123572055,3200,3200,3200,3200,0
20240704,142700,123572055,3200,3200,3200,3200,0
20240704,142600,123572055,3200,3200,3200,3200,0
20240704,142500,123572055,3200,3200,3200,3200,0
20240704,142400,123572055,3200,3200,3200,3200,10
20240704,142300,123540055,3205,3205,3205,3200,2550
20240704,142200,115379805,3200,3200,3200,3200,1
20240704,142100,115376605,3200,3200,3200,3200,0
20240704,142000,115376605,3200,3200,3200,3200,10
20240704,141900,115344605,3200,3200,3200,3200,205
20240704,141800,114688605,3200,3200,3200,3200,0
20240704,141700,114688605,3200,3200,3200,3200,0
20240704,141600,114688605,3200,3200,3200,3200,0
20240704,141500,114688605,3200,3200,3200,3200,0
20240704,141400,114688605,3200,3200,3200,3200,0
20240704,141300,114688605,3200,3200,3200,3200,21
20240704,141200,114621405,3200,3200,3200,3200,0
20240704,141100,114621405,3200,3200,3200,3200,1
20240704,141000,114618205,3190,3190,3190,3190,0
20240704,140900,114618205,3190,3190,3190,3190,0
20240704,140800,114618205,3190,3190,3190,3190,0
20240704,140700,114618205,3190,3190,3190,3190,0
20240704,140600,114618205,3190,3190,3190,3190,0
20240704,140500,114618205,3190,3190,3190,3190,405
20240704,140400,113326255,3200,3200,3200,3200,1
20240704,140300,113323055,3200,3200,3200,3200,0
20240704,140200,113323055,3200,3200,3200,3200,0
20240704,140100,113323055,3200,3200,3200,3200,0
20240704,140000,113323055,3200,3200,3200,3200,132
20240704,135900,112900655,3200,3195,3200,3195,2
20240704,135800,112894260,3200,3180,3200,3180,996
20240704,135700,109726960,3180,3190,3200,3180,4001
20240704,135600,96989660,3200,3200,3200,3200,0
20240704,135500,96989660,3200,3200,3200,3200,0
20240704,135400,96989660,3200,3200,3200,3200,0
20240704,135300,96989660,3200,3200,3200,3200,0
20240704,135200,96989660,3200,3200,3200,3200,41
20240704,135100,96858460,3200,3200,3200,3200,19
20240704,135000,96797660,3200,3195,3200,3195,191
20240704,134900,96187315,3195,3195,3195,3195,31
20240704,134800,96088270,3200,3200,3200,3200,0
20240704,134700,96088270,3200,3200,3200,3200,1
20240704,134600,96085070,3195,3195,3195,3195,0
20240704,134500,96085070,3195,3195,3195,3195,0
20240704,134400,96085070,3195,3195,3195,3195,0
20240704,134300,96085070,3195,3195,3195,3195,0
20240704,134200,96085070,3195,3195,3195,3195,0
20240704,134100,96085070,3195,3195,3195,3195,0
20240704,134000,96085070,3195,3195,3195,3195,0
20240704,133900,96085070,3195,3195,3195,3195,0
20240704,133800,96085070,3195,3195,3195,3195,0
20240704,133700,96085070,3195,3195,3195,3195,0
20240704,133600,96085070,3195,3195,3195,3195,134
20240704,133500,95656940,3195,3195,3195,3195,0
20240704,133400,95656940,3195,3195,3195,3195,0
20240704,133300,95656940,3195,3195,3195,3195,0
20240704,133200,95656940,3195,3195,3195,3195,0
20240704,133100,95656940,3195,3195,3195,3195,0
20240704,133000,95656940,3195,3195,3195,3195,0
20240704,132900,95656940,3195,3195,3195,3195,0
20240704,132800,95656940,3195,3195,3195,3195,0
20240704,132700,95656940,3195,3195,3195,3195,0
20240704,132600,95656940,3195,3195,3195,3195,0
20240704,132500,95656940,3195,3195,3195,3195,0
20240704,132400,95656940,3195,3195,3195,3195,0
20240704,132300,95656940,3195,3195,3195,3195,0
20240704,132200,95656940,3195,3195,3195,3195,0
20240704,132100,95656940,3195,3195,3195,3195,0
20240704,132000,95656940,3195,3195,3195,3195,0
20240704,131900,95656940,3195,3195,3195,3195,3
20240704,131800,95647355,3195,3195,3195,3195,26
20240704,131700,95564285,3195,3195,3195,3195,181
20240704,131600,94985990,3195,3195,3195,3195,0
20240704,131500,94985990,3195,3195,3195,3195,3
20240704,131400,94976405,3195,3195,3195,3195,0
20240704,131300,94976405,3195,3195,3195,3195,0
20240704,131200,94976405,3195,3195,3195,3195,20
20240704,131100,94912505,3195,3195,3195,3195,0
20240704,131000,94912505,3195,3195,3195,3195,0
20240704,130900,94912505,3195,3195,3195,3195,2
20240704,130800,94906115,3200,3200,3200,3200,0
20240704,130700,94906115,3200,3200,3200,3200,0
20240704,130600,94906115,3200,3200,3200,3200,0
20240704,130500,94906115,3200,3200,3200,3200,0
20240704,130400,94906115,3200,3200,3200,3200,2
20240704,130300,94899715,3200,3200,3200,3200,0
20240704,130200,94899715,3200,3200,3200,3200,0
20240704,130100,94899715,3200,3200,3200,3200,0
20240704,130000,94899715,3200,3200,3200,3200,0
20240704,125900,94899715,3200,3200,3200,3200,0
20240704,125800,94899715,3200,3200,3200,3200,0
20240704,125700,94899715,3200,3200,3200,3200,5
20240704,125600,94883715,3205,3205,3205,3205,0
20240704,125500,94883715,3205,3205,3205,3205,0
20240704,125400,94883715,3205,3205,3205,3205,1
20240704,125300,94880510,3180,3180,3180,3180,0
20240704,125200,94880510,3180,3180,3180,3180,0
20240704,125100,94880510,3180,3180,3180,3180,200
20240704,125000,94244510,3180,3180,3205,3180,603
20240704,124900,92326895,3180,3180,3180,3180,0
20240704,124800,92326895,3180,3185,3185,3180,600
20240704,124700,90416205,3185,3185,3185,3185,0
20240704,124600,90416205,3185,3185,3185,3185,500
20240704,124500,88823705,3200,3190,3200,3185,547
20240704,124400,87080110,3190,3190,3190,3190,0
20240704,124300,87080110,3190,3190,3190,3190,0
20240704,124200,87080110,3190,3195,3195,3190,500
20240704,124100,85484255,3195,3195,3195,3195,0
20240704,124000,85484255,3195,3195,3195,3195,0
20240704,123900,85484255,3195,3195,3195,3195,0
20240704,123800,85484255,3195,3195,3195,3195,0
20240704,123700,85484255,3195,3195,3195,3195,0
20240704,123600,85484255,3195,3195,3195,3195,11
20240704,123500,85449110,3190,3190,3190,3190,0
20240704,123400,85449110,3190,3190,3190,3190,0
20240704,123300,85449110,3190,3190,3190,3190,0
20240704,123200,85449110,3190,3190,3190,3190,0
20240704,123100,85449110,3190,3190,3190,3190,0
20240704,123000,85449110,3190,3190,3190,3190,187
20240704,122900,84852580,3190,3190,3190,3190,0
20240704,122800,84852580,3190,3190,3190,3190,3
20240704,122700,84843010,3200,3200,3200,3200,35
20240704,122600,84731010,3200,3200,3200,3200,0
20240704,122500,84731010,3200,3200,3200,3200,0
20240704,122400,84731010,3200,3200,3200,3200,50
20240704,122300,84571010,3185,3185,3185,3185,0
20240704,122200,84571010,3185,3185,3185,3185,0
20240704,122100,84571010,3185,3185,3185,3185,0
20240704,122000,84571010,3185,3200,3200,3180,1247
20240704,121900,80598660,3205,3205,3205,3205,202
20240704,121800,79951250,3210,3210,3210,3210,90
20240704,121700,79662350,3210,3210,3210,3210,38
20240704,121600,79540370,3210,3210,3210,3210,1
20240704,121500,79537160,3210,3210,3210,3210,250
20240704,121400,78734660,3210,3210,3210,3210,0
20240704,121300,78734660,3210,3210,3210,3210,0
20240704,121200,78734660,3210,3210,3210,3210,71
20240704,121100,78506750,3215,3215,3215,3215,0
20240704,121000,78506750,3215,3215,3215,3215,0
20240704,120900,78506750,3215,3215,3215,3215,8
20240704,120800,78481030,3215,3215,3215,3215,0
20240704,120700,78481030,3215,3215,3215,3215,37
20240704,120600,78362075,3215,3215,3215,3215,1
20240704,120500,78358860,3210,3210,3210,3210,2
20240704,120400,78352440,3215,3215,3215,3215,0
20240704,120300,78352440,3215,3215,3215,3215,100
20240704,120200,78030940,3215,3210,3215,3210,11
20240704,120100,77995625,3215,3215,3215,3215,0
20240704,120000,77995625,3215,3215,3215,3215,10
20240704,115900,77963475,3215,3215,3215,3215,148
20240704,115800,77487655,3220,3215,3220,3215,25
20240704,115700,77407260,3215,3220,3220,3215,9
20240704,115600,77378315,3220,3220,3220,3220,9
20240704,115500,77349335,3235,3235,3235,3235,0
20240704,115400,77349335,3235,3235,3235,3235,181
20240704,115300,76763800,3235,3235,3235,3235,0
20240704,115200,76763800,3235,3235,3235,3235,0
20240704,115100,76763800,3235,3235,3235,3235,0
20240704,115000,76763800,3235,3235,3235,3235,0
20240704,114900,76763800,3235,3230,3235,3230,200
20240704,114800,76116950,3235,3235,3235,3235,0
20240704,114700,76116950,3235,3235,3235,3235,0
20240704,114600,76116950,3235,3235,3235,3235,0
20240704,114500,76116950,3235,3215,3235,3215,12
20240704,114400,76078340,3215,3215,3215,3215,0
20240704,114300,76078340,3215,3230,3230,3215,67
20240704,114200,75862035,3230,3225,3230,3225,40
20240704,114100,75732980,3230,3230,3230,3230,0
20240704,114000,75732980,3230,3230,3230,3230,0
20240704,113900,75732980,3230,3230,3230,3230,0
20240704,113800,75732980,3230,3230,3230,3230,1
20240704,113700,75729750,3210,3210,3210,3210,18
20240704,113600,75671970,3210,3210,3210,3210,0
20240704,113500,75671970,3210,3230,3230,3210,47
20240704,113400,75521000,3230,3230,3230,3230,0
20240704,113300,75521000,3230,3240,3240,3230,84
20240704,113200,75249340,3245,3245,3245,3245,403
20240704,113100,73941605,3245,3245,3245,3245,0
20240704,113000,73941605,3245,3245,3245,3245,500
20240704,112900,72319105,3245,3230,3245,3230,2076
20240704,112800,65600990,3230,3205,3230,3205,3813
20240704,112700,53323235,3205,3205,3205,3205,200
20240704,112600,52682235,3205,3205,3205,3205,0
20240704,112500,52682235,3205,3200,3205,3200,90
20240704,112400,52393810,3200,3200,3200,3200,35
20240704,112300,52281810,3200,3195,3200,3195,2196
20240704,112200,45259220,3190,3190,3190,3190,20
20240704,112100,45195420,3190,3190,3190,3190,56
20240704,112000,45016780,3190,3190,3190,3190,0
20240704,111900,45016780,3190,3190,3190,3190,18
20240704,111800,44959360,3195,3190,3195,3190,288
20240704,111700,44040540,3180,3180,3180,3180,0
20240704,111600,44040540,3180,3180,3180,3180,0
20240704,111500,44040540,3180,3180,3180,3180,290
20240704,111400,43118340,3180,3180,3180,3180,248
20240704,111300,42329700,3180,3180,3180,3180,0
20240704,111200,42329700,3180,3180,3180,3180,5
20240704,111100,42313800,3180,3180,3180,3180,759
20240704,111000,39900180,3185,3185,3185,3185,0
20240704,110900,39900180,3185,3185,3185,3185,1544
20240704,110800,34982540,3185,3185,3185,3185,800
20240704,110700,32434540,3185,3185,3185,3185,20
20240704,110600,32370840,3190,3190,3190,3190,0
20240704,110500,32370840,3190,3190,3190,3190,0
20240704,110400,32370840,3190,3190,3190,3190,0
20240704,110300,32370840,3190,3190,3190,3190,0
20240704,110200,32370840,3190,3190,3190,3190,0
20240704,110100,32370840,3190,3190,3190,3190,0
20240704,110000,32370840,3190,3190,3190,3190,15
20240704,105900,32322990,3190,3190,3190,3190,0
20240704,105800,32322990,3190,3190,3190,3190,0
20240704,105700,32322990,3190,3190,3190,3190,0
20240704,105600,32322990,3190,3190,3190,3190,0
20240704,105500,32322990,3190,3190,3190,3190,0
20240704,105400,32322990,3190,3190,3190,3190,0
20240704,105300,32322990,3190,3190,3190,3190,1
20240704,105200,32319800,3190,3190,3190,3190,0
20240704,105100,32319800,3190,3190,3190,3190,0
20240704,105000,32319800,3190,3190,3190,3190,3
20240704,104900,32310230,3190,3190,3190,3190,0
20240704,104800,32310230,3190,3190,3190,3190,0
20240704,104700,32310230,3190,3190,3190,3190,0
20240704,104600,32310230,3190,3190,3190,3190,0
20240704,104500,32310230,3190,3190,3190,3190,0
20240704,104400,32310230,3190,3190,3190,3190,0
20240704,104300,32310230,3190,3190,3190,3190,0
20240704,104200,32310230,3190,3190,3190,3190,0
20240704,104100,32310230,3190,3190,3190,3190,0
20240704,104000,32310230,3190,3190,3190,3180,10
20240704,103900,32278370,3190,3190,3190,3190,0
20240704,103800,32278370,3190,3190,3190,3190,1
20240704,103700,32275180,3185,3185,3185,3185,0
20240704,103600,32275180,3185,3185,3185,3185,0
20240704,103500,32275180,3185,3185,3185,3185,0
20240704,103400,32275180,3185,3185,3185,3185,0
20240704,103300,32275180,3185,3185,3185,3185,1846
20240704,103200,26395670,3180,3180,3180,3180,0
20240704,103100,26395670,3180,3180,3180,3180,29
20240704,103000,26303450,3180,3180,3180,3180,1
20240704,102900,26300270,3180,3180,3180,3180,0
20240704,102800,26300270,3180,3180,3180,3180,18
20240704,102700,26243030,3180,3180,3180,3180,1
20240704,102600,26239850,3165,3165,3165,3165,0
20240704,102500,26239850,3165,3165,3165,3165,0
20240704,102400,26239850,3165,3165,3165,3165,0
20240704,102300,26239850,3165,3165,3165,3165,18
20240704,102200,26182880,3165,3165,3165,3165,0
20240704,102100,26182880,3165,3165,3165,3165,0
20240704,102000,26182880,3165,3175,3175,3165,700
20240704,101900,23964065,3180,3180,3180,3180,0
20240704,101800,23964065,3180,3180,3180,3180,0
20240704,101700,23964065,3180,3180,3180,3180,0
20240704,101600,23964065,3180,3180,3180,3180,0
20240704,101500,23964065,3180,3180,3180,3180,0
20240704,101400,23964065,3180,3180,3180,3180,0
20240704,101300,23964065,3180,3180,3180,3180,44
20240704,101200,23824145,3175,3175,3175,3175,0
20240704,101100,23824145,3175,3175,3175,3175,0
20240704,101000,23824145,3175,3175,3175,3175,0
20240704,100900,23824145,3175,3175,3175,3175,0
20240704,100800,23824145,3175,3175,3175,3175,0
20240704,100700,23824145,3175,3175,3175,3175,0
20240704,100600,23824145,3175,3180,3180,3175,56
20240704,100500,23646340,3170,3170,3170,3170,10
20240704,100400,23614640,3180,3180,3180,3180,7
20240704,100300,23592380,3190,3190,3190,3190,0
20240704,100200,23592380,3190,3190,3190,3190,3
20240704,100100,23582810,3170,3190,3190,3155,654
20240704,100000,21512020,3190,3190,3190,3190,0
20240704,095900,21512020,3190,3180,3190,3180,1054
20240704,095800,18152370,3180,3180,3180,3180,20
20240704,095700,18088770,3180,3190,3190,3180,119
20240704,095600,17709905,3190,3190,3190,3190,1
20240704,095500,17706715,3185,3175,3185,3175,449
20240704,095400,16277880,3175,3175,3175,3175,1
20240704,095300,16274705,3150,3150,3150,3150,0
20240704,095200,16274705,3150,3150,3150,3150,0
20240704,095100,16274705,3150,3155,3155,3150,239
20240704,095000,15521505,3155,3155,3155,3155,1
20240704,094900,15518350,3175,3175,3175,3175,0
20240704,094800,15518350,3175,3175,3175,3175,0
20240704,094700,15518350,3175,3175,3175,3175,0
20240704,094600,15518350,3175,3175,3175,3175,0
20240704,094500,15518350,3175,3175,3175,3175,89
20240704,094400,15235775,3175,3175,3175,3175,0
20240704,094300,15235775,3175,3175,3175,3175,0
20240704,094200,15235775,3175,3175,3175,3175,0
20240704,094100,15235775,3175,3175,3175,3175,0
20240704,094000,15235775,3175,3175,3175,3175,89
20240704,093900,14953200,3150,3150,3150,3150,1
20240704,093800,14950050,3170,3170,3170,3170,0
20240704,093700,14950050,3170,3170,3170,3170,1
20240704,093600,14946880,3170,3170,3170,3170,243
20240704,093500,14176570,3180,3180,3180,3180,91
20240704,093400,13887190,3170,3170,3170,3170,157
20240704,093300,13389500,3170,3170,3170,3170,0
20240704,093200,13389500,3170,3170,3170,3170,0
20240704,093100,13389500,3170,3170,3170,3170,2
20240704,093000,13383160,3170,3170,3170,3170,85
20240704,092900,13113710,3170,3170,3170,3170,3
20240704,092800,13104200,3170,3170,3170,3170,5
20240704,092700,13088350,3170,3170,3170,3170,2
20240704,092600,13082010,3170,3170,3170,3170,0
20240704,092500,13082010,3170,3165,3170,3165,51
20240704,092400,12920360,3145,3145,3145,3145,0
20240704,092300,12920360,3145,3145,3145,3145,0
20240704,092200,12920360,3145,3145,3145,3145,0
20240704,092100,12920360,3145,3145,3145,3145,0
20240704,092000,12920360,3145,3150,3160,3145,498
20240704,091900,11354070,3150,3150,3150,3150,127
20240704,091800,10954020,3150,3150,3150,3150,4
20240704,091700,10941420,3155,3155,3155,3155,0
20240704,091600,10941420,3155,3155,3155,3155,0
20240704,091500,10941420,3155,3155,3155,3155,169
20240704,091400,10408225,3155,3155,3155,3155,1
20240704,091300,10405070,3140,3145,3145,3140,300
20240704,091200,9462635,3165,3165,3165,3165,0
20240704,091100,9462635,3165,3165,3165,3165,0
20240704,091000,9462635,3165,3165,3165,3165,71
20240704,090900,9237920,3150,3150,3150,3150,2000
20240704,090800,2937920,3150,3150,3150,3150,0
20240704,090700,2937920,3150,3150,3150,3150,100
20240704,090600,2622920,3145,3145,3145,3145,0
20240704,090500,2622920,3145,3145,3145,3145,175
20240704,090400,2072545,3135,3135,3135,3135,300
20240704,090300,1132045,3145,3145,3145,3145,0
20240704,090200,1132045,3145,3135,3145,3135,131
20240704,090100,721050,3135,3135,3135,3135,0
20240704,090000,721050,3135,3135,3135,3135,230