KissMeData/045300/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,193100,62658005,3325,3325,3325,3325,2101
20240704,193000,62658005,3325,3325,3325,3325,0
20240704,192900,62658005,3325,3325,3325,3325,0
20240704,192800,62658005,3325,3325,3325,3325,0
20240704,192700,62658005,3325,3325,3325,3325,0
20240704,192600,62658005,3325,3325,3325,3325,0
20240704,192500,62658005,3325,3325,3325,3325,0
20240704,192400,62658005,3325,3325,3325,3325,0
20240704,192300,62658005,3325,3325,3325,3325,0
20240704,192200,62658005,3325,3325,3325,3325,0
20240704,192100,62658005,3325,3325,3325,3325,0
20240704,192000,62658005,3325,3325,3325,3325,0
20240704,191900,62658005,3325,3325,3325,3325,0
20240704,191800,62658005,3325,3325,3325,3325,0
20240704,191700,62658005,3325,3325,3325,3325,0
20240704,191600,62658005,3325,3325,3325,3325,0
20240704,191500,62658005,3325,3325,3325,3325,0
20240704,191400,62658005,3325,3325,3325,3325,0
20240704,191300,62658005,3325,3325,3325,3325,0
20240704,191200,62658005,3325,3325,3325,3325,0
20240704,191100,62658005,3325,3325,3325,3325,0
20240704,191000,62658005,3325,3325,3325,3325,0
20240704,190900,62658005,3325,3325,3325,3325,0
20240704,190800,62658005,3325,3325,3325,3325,0
20240704,190700,62658005,3325,3325,3325,3325,0
20240704,190600,62658005,3325,3325,3325,3325,0
20240704,190500,62658005,3325,3325,3325,3325,0
20240704,190400,62658005,3325,3325,3325,3325,0
20240704,190300,62658005,3325,3325,3325,3325,0
20240704,190200,62658005,3325,3325,3325,3325,0
20240704,190100,62658005,3325,3325,3325,3325,2101
20240704,190000,62658005,3325,3325,3325,3325,0
20240704,185900,62658005,3325,3325,3325,3325,0
20240704,185800,62658005,3325,3325,3325,3325,0
20240704,185700,62658005,3325,3325,3325,3325,0
20240704,185600,62658005,3325,3325,3325,3325,0
20240704,185500,62658005,3325,3325,3325,3325,0
20240704,185400,62658005,3325,3325,3325,3325,0
20240704,185300,62658005,3325,3325,3325,3325,0
20240704,185200,62658005,3325,3325,3325,3325,0
20240704,185100,62658005,3325,3325,3325,3325,0
20240704,185000,62658005,3325,3325,3325,3325,0
20240704,184900,62658005,3325,3325,3325,3325,0
20240704,184800,62658005,3325,3325,3325,3325,0
20240704,184700,62658005,3325,3325,3325,3325,0
20240704,184600,62658005,3325,3325,3325,3325,0
20240704,184500,62658005,3325,3325,3325,3325,0
20240704,184400,62658005,3325,3325,3325,3325,0
20240704,184300,62658005,3325,3325,3325,3325,0
20240704,184200,62658005,3325,3325,3325,3325,0
20240704,184100,62658005,3325,3325,3325,3325,0
20240704,184000,62658005,3325,3325,3325,3325,0
20240704,183900,62658005,3325,3325,3325,3325,0
20240704,183800,62658005,3325,3325,3325,3325,0
20240704,183700,62658005,3325,3325,3325,3325,0
20240704,183600,62658005,3325,3325,3325,3325,0
20240704,183500,62658005,3325,3325,3325,3325,0
20240704,183400,62658005,3325,3325,3325,3325,0
20240704,183300,62658005,3325,3325,3325,3325,0
20240704,183200,62658005,3325,3325,3325,3325,0
20240704,183100,62658005,3325,3325,3325,3325,2101
20240704,183000,62658005,3325,3325,3325,3325,0
20240704,182900,62658005,3325,3325,3325,3325,0
20240704,182800,62658005,3325,3325,3325,3325,0
20240704,182700,62658005,3325,3325,3325,3325,0
20240704,182600,62658005,3325,3325,3325,3325,0
20240704,182500,62658005,3325,3325,3325,3325,0
20240704,182400,62658005,3325,3325,3325,3325,0
20240704,182300,62658005,3325,3325,3325,3325,0
20240704,182200,62658005,3325,3325,3325,3325,0
20240704,182100,62658005,3325,3325,3325,3325,0
20240704,182000,62658005,3325,3325,3325,3325,0
20240704,181900,62658005,3325,3325,3325,3325,0
20240704,181800,62658005,3325,3325,3325,3325,0
20240704,181700,62658005,3325,3325,3325,3325,0
20240704,181600,62658005,3325,3325,3325,3325,0
20240704,181500,62658005,3325,3325,3325,3325,0
20240704,181400,62658005,3325,3325,3325,3325,0
20240704,181300,62658005,3325,3325,3325,3325,0
20240704,181200,62658005,3325,3325,3325,3325,0
20240704,181100,62658005,3325,3325,3325,3325,0
20240704,181000,62658005,3325,3325,3325,3325,0
20240704,180900,62658005,3325,3325,3325,3325,0
20240704,180800,62658005,3325,3325,3325,3325,0
20240704,180700,62658005,3325,3325,3325,3325,0
20240704,180600,62658005,3325,3325,3325,3325,0
20240704,180500,62658005,3325,3325,3325,3325,0
20240704,180400,62658005,3325,3325,3325,3325,0
20240704,180300,62658005,3325,3325,3325,3325,0
20240704,180200,62658005,3325,3325,3325,3325,0
20240704,180100,62658005,3325,3325,3325,3325,2101
20240704,180000,62658005,3325,3325,3325,3325,0
20240704,175900,62658005,3325,3325,3325,3325,0
20240704,175800,62658005,3325,3325,3325,3325,0
20240704,175700,62658005,3325,3325,3325,3325,0
20240704,175600,62658005,3325,3325,3325,3325,0
20240704,175500,62658005,3325,3325,3325,3325,0
20240704,175400,62658005,3325,3325,3325,3325,0
20240704,175300,62658005,3325,3325,3325,3325,0
20240704,175200,62658005,3325,3325,3325,3325,0
20240704,175100,62658005,3325,3325,3325,3325,0
20240704,175000,62658005,3325,3325,3325,3325,0
20240704,174900,62658005,3325,3325,3325,3325,0
20240704,174800,62658005,3325,3325,3325,3325,0
20240704,174700,62658005,3325,3325,3325,3325,0
20240704,174600,62658005,3325,3325,3325,3325,0
20240704,174500,62658005,3325,3325,3325,3325,0
20240704,174400,62658005,3325,3325,3325,3325,0
20240704,174300,62658005,3325,3325,3325,3325,0
20240704,174200,62658005,3325,3325,3325,3325,0
20240704,174100,62658005,3325,3325,3325,3325,0
20240704,174000,62658005,3325,3325,3325,3325,0
20240704,173900,62658005,3325,3325,3325,3325,0
20240704,173800,62658005,3325,3325,3325,3325,0
20240704,173700,62658005,3325,3325,3325,3325,0
20240704,173600,62658005,3325,3325,3325,3325,0
20240704,173500,62658005,3325,3325,3325,3325,0
20240704,173400,62658005,3325,3325,3325,3325,0
20240704,173300,62658005,3325,3325,3325,3325,0
20240704,173200,62658005,3325,3325,3325,3325,0
20240704,173100,62658005,3325,3325,3325,3325,2101
20240704,173000,62658005,3325,3325,3325,3325,0
20240704,172900,62658005,3325,3325,3325,3325,0
20240704,172800,62658005,3325,3325,3325,3325,0
20240704,172700,62658005,3325,3325,3325,3325,0
20240704,172600,62658005,3325,3325,3325,3325,0
20240704,172500,62658005,3325,3325,3325,3325,0
20240704,172400,62658005,3325,3325,3325,3325,0
20240704,172300,62658005,3325,3325,3325,3325,0
20240704,172200,62658005,3325,3325,3325,3325,0
20240704,172100,62658005,3325,3325,3325,3325,0
20240704,172000,62658005,3325,3325,3325,3325,0
20240704,171900,62658005,3325,3325,3325,3325,0
20240704,171800,62658005,3325,3325,3325,3325,0
20240704,171700,62658005,3325,3325,3325,3325,0
20240704,171600,62658005,3325,3325,3325,3325,0
20240704,171500,62658005,3325,3325,3325,3325,0
20240704,171400,62658005,3325,3325,3325,3325,0
20240704,171300,62658005,3325,3325,3325,3325,0
20240704,171200,62658005,3325,3325,3325,3325,0
20240704,171100,62658005,3325,3325,3325,3325,0
20240704,171000,62658005,3325,3325,3325,3325,0
20240704,170900,62658005,3325,3325,3325,3325,0
20240704,170800,62658005,3325,3325,3325,3325,0
20240704,170700,62658005,3325,3325,3325,3325,0
20240704,170600,62658005,3325,3325,3325,3325,0
20240704,170500,62658005,3325,3325,3325,3325,0
20240704,170400,62658005,3325,3325,3325,3325,0
20240704,170300,62658005,3325,3325,3325,3325,0
20240704,170200,62658005,3325,3325,3325,3325,0
20240704,170100,62658005,3325,3325,3325,3325,2101
20240704,170000,62658005,3325,3325,3325,3325,0
20240704,165900,62658005,3325,3325,3325,3325,0
20240704,165800,62658005,3325,3325,3325,3325,0
20240704,165700,62658005,3325,3325,3325,3325,0
20240704,165600,62658005,3325,3325,3325,3325,0
20240704,165500,62658005,3325,3325,3325,3325,0
20240704,165400,62658005,3325,3325,3325,3325,0
20240704,165300,62658005,3325,3325,3325,3325,0
20240704,165200,62658005,3325,3325,3325,3325,0
20240704,165100,62658005,3325,3325,3325,3325,0
20240704,165000,62658005,3325,3325,3325,3325,0
20240704,164900,62658005,3325,3325,3325,3325,0
20240704,164800,62658005,3325,3325,3325,3325,0
20240704,164700,62658005,3325,3325,3325,3325,0
20240704,164600,62658005,3325,3325,3325,3325,0
20240704,164500,62658005,3325,3325,3325,3325,0
20240704,164400,62658005,3325,3325,3325,3325,0
20240704,164300,62658005,3325,3325,3325,3325,0
20240704,164200,62658005,3325,3325,3325,3325,0
20240704,164100,62658005,3325,3325,3325,3325,0
20240704,164000,62658005,3325,3325,3325,3325,0
20240704,163900,62658005,3325,3325,3325,3325,0
20240704,163800,62658005,3325,3325,3325,3325,0
20240704,163700,62658005,3325,3325,3325,3325,0
20240704,163600,62658005,3325,3325,3325,3325,0
20240704,163500,62658005,3325,3325,3325,3325,0
20240704,163400,62658005,3325,3325,3325,3325,0
20240704,163300,62658005,3325,3325,3325,3325,0
20240704,163200,62658005,3325,3325,3325,3325,0
20240704,163100,62658005,3325,3325,3325,3325,2101
20240704,163000,62658005,3325,3325,3325,3325,0
20240704,162900,62658005,3325,3325,3325,3325,0
20240704,162800,62658005,3325,3325,3325,3325,0
20240704,162700,62658005,3325,3325,3325,3325,0
20240704,162600,62658005,3325,3325,3325,3325,0
20240704,162500,62658005,3325,3325,3325,3325,0
20240704,162400,62658005,3325,3325,3325,3325,0
20240704,162300,62658005,3325,3325,3325,3325,0
20240704,162200,62658005,3325,3325,3325,3325,0
20240704,162100,62658005,3325,3325,3325,3325,0
20240704,162000,62658005,3325,3325,3325,3325,0
20240704,161900,62658005,3325,3325,3325,3325,0
20240704,161800,62658005,3325,3325,3325,3325,0
20240704,161700,62658005,3325,3325,3325,3325,0
20240704,161600,62658005,3325,3325,3325,3325,0
20240704,161500,62658005,3325,3325,3325,3325,0
20240704,161400,62658005,3325,3325,3325,3325,0
20240704,161300,62658005,3325,3325,3325,3325,0
20240704,161200,62658005,3325,3325,3325,3325,0
20240704,161100,62658005,3325,3325,3325,3325,0
20240704,161000,62658005,3325,3325,3325,3325,0
20240704,160900,62658005,3325,3325,3325,3325,0
20240704,160800,62658005,3325,3325,3325,3325,0
20240704,160700,62658005,3325,3325,3325,3325,0
20240704,160600,62658005,3325,3325,3325,3325,0
20240704,160500,62658005,3325,3325,3325,3325,0
20240704,160400,62658005,3325,3325,3325,3325,0
20240704,160300,62658005,3325,3325,3325,3325,0
20240704,160200,62658005,3325,3325,3325,3325,0
20240704,160100,62658005,3325,3325,3325,3325,2101
20240704,160000,62658005,3325,3325,3325,3325,0
20240704,155900,62658005,3325,3325,3325,3325,0
20240704,155800,62658005,3325,3325,3325,3325,0
20240704,155700,62658005,3325,3325,3325,3325,0
20240704,155600,62658005,3325,3325,3325,3325,0
20240704,155500,62658005,3325,3325,3325,3325,0
20240704,155400,62658005,3325,3325,3325,3325,0
20240704,155300,62658005,3325,3325,3325,3325,0
20240704,155200,62658005,3325,3325,3325,3325,0
20240704,155100,62658005,3325,3325,3325,3325,0
20240704,155000,62658005,3325,3325,3325,3325,0
20240704,154900,62658005,3325,3325,3325,3325,0
20240704,154800,62658005,3325,3325,3325,3325,0
20240704,154700,62658005,3325,3325,3325,3325,0
20240704,154600,62658005,3325,3325,3325,3325,0
20240704,154500,62658005,3325,3325,3325,3325,0
20240704,154400,62658005,3325,3325,3325,3325,0
20240704,154300,62658005,3325,3325,3325,3325,0
20240704,154200,62658005,3325,3325,3325,3325,0
20240704,154100,62658005,3325,3325,3325,3325,0
20240704,154000,62658005,3325,3325,3325,3325,0
20240704,153900,62658005,3325,3325,3325,3325,0
20240704,153800,62658005,3325,3325,3325,3325,0
20240704,153700,62658005,3325,3325,3325,3325,0
20240704,153600,62658005,3325,3325,3325,3325,0
20240704,153500,62658005,3325,3325,3325,3325,0
20240704,153400,62658005,3325,3325,3325,3325,0
20240704,153300,62658005,3325,3325,3325,3325,0
20240704,153200,62658005,3325,3325,3325,3325,0
20240704,153100,62658005,3325,3325,3325,3325,2101
20240704,153000,62658005,3325,3325,3325,3325,2101
20240704,152900,55672180,3325,3325,3325,3325,0
20240704,152800,55672180,3325,3325,3325,3325,0
20240704,152700,55672180,3325,3325,3325,3325,0
20240704,152600,55672180,3325,3325,3325,3325,0
20240704,152500,55672180,3325,3325,3325,3325,0
20240704,152400,55672180,3325,3325,3325,3325,0
20240704,152300,55672180,3325,3325,3325,3325,0
20240704,152200,55672180,3325,3325,3325,3325,0
20240704,152100,55672180,3325,3325,3325,3325,0
20240704,152000,55672180,3325,3325,3325,3325,0
20240704,151900,55672180,3325,3325,3325,3325,0
20240704,151800,55672180,3325,3315,3325,3315,4
20240704,151700,55658900,3310,3310,3310,3310,0
20240704,151600,55658900,3310,3310,3310,3310,0
20240704,151500,55658900,3310,3305,3310,3305,64
20240704,151400,55447370,3305,3305,3310,3305,437
20240704,151300,54001710,3305,3300,3310,3300,231
20240704,151200,53237235,3300,3300,3310,3300,29
20240704,151100,53141435,3310,3305,3310,3305,805
20240704,151000,50480860,3305,3310,3310,3305,425
20240704,150900,49074340,3330,3330,3330,3330,0
20240704,150800,49074340,3330,3330,3330,3330,0
20240704,150700,49074340,3330,3305,3330,3305,1021
20240704,150600,45699910,3305,3325,3325,3305,3570
20240704,150500,33873765,3345,3345,3345,3345,0
20240704,150400,33873765,3345,3345,3345,3345,7
20240704,150300,33850350,3325,3325,3325,3325,0
20240704,150200,33850350,3325,3325,3325,3325,0
20240704,150100,33850350,3325,3325,3325,3325,0
20240704,150000,33850350,3325,3325,3325,3325,0
20240704,145900,33850350,3325,3340,3340,3325,88
20240704,145800,33557350,3340,3340,3340,3340,2
20240704,145700,33550670,3345,3345,3345,3345,0
20240704,145600,33550670,3345,3345,3345,3345,0
20240704,145500,33550670,3345,3345,3345,3345,1
20240704,145400,33547325,3340,3340,3340,3340,1
20240704,145300,33543985,3340,3340,3340,3340,1
20240704,145200,33540645,3335,3335,3335,3335,0
20240704,145100,33540645,3335,3335,3335,3335,2
20240704,145000,33533975,3340,3340,3340,3340,6
20240704,144900,33513935,3340,3340,3340,3340,0
20240704,144800,33513935,3340,3340,3340,3340,0
20240704,144700,33513935,3340,3340,3340,3340,2
20240704,144600,33507255,3340,3340,3340,3340,0
20240704,144500,33507255,3340,3340,3340,3340,2
20240704,144400,33500575,3340,3340,3340,3340,3
20240704,144300,33490555,3340,3340,3340,3340,0
20240704,144200,33490555,3340,3340,3340,3340,0
20240704,144100,33490555,3340,3340,3340,3340,0
20240704,144000,33490555,3340,3340,3340,3340,0
20240704,143900,33490555,3340,3340,3340,3340,0
20240704,143800,33490555,3340,3340,3340,3340,2
20240704,143700,33483875,3340,3340,3340,3340,0
20240704,143600,33483875,3340,3340,3340,3340,0
20240704,143500,33483875,3340,3340,3340,3340,0
20240704,143400,33483875,3340,3340,3340,3340,0
20240704,143300,33483875,3340,3340,3340,3340,0
20240704,143200,33483875,3340,3340,3340,3340,0
20240704,143100,33483875,3340,3340,3340,3340,0
20240704,143000,33483875,3340,3340,3340,3340,0
20240704,142900,33483875,3340,3340,3340,3340,0
20240704,142800,33483875,3340,3340,3340,3340,0
20240704,142700,33483875,3340,3340,3340,3340,0
20240704,142600,33483875,3340,3340,3340,3340,3
20240704,142500,33473855,3345,3345,3345,3345,0
20240704,142400,33473855,3345,3345,3345,3345,0
20240704,142300,33473855,3345,3345,3345,3345,0
20240704,142200,33473855,3345,3345,3345,3345,0
20240704,142100,33473855,3345,3345,3345,3345,0
20240704,142000,33473855,3345,3345,3345,3345,4
20240704,141900,33460475,3345,3345,3345,3345,3
20240704,141800,33450440,3350,3350,3350,3350,0
20240704,141700,33450440,3350,3350,3350,3350,0
20240704,141600,33450440,3350,3345,3350,3345,3
20240704,141500,33440400,3345,3345,3345,3345,0
20240704,141400,33440400,3345,3345,3345,3345,1
20240704,141300,33437055,3350,3350,3350,3350,0
20240704,141200,33437055,3350,3350,3350,3350,0
20240704,141100,33437055,3350,3350,3350,3350,0
20240704,141000,33437055,3350,3345,3350,3345,2
20240704,140900,33430360,3345,3345,3345,3345,1
20240704,140800,33427015,3345,3350,3350,3345,2
20240704,140700,33420320,3345,3345,3345,3345,0
20240704,140600,33420320,3345,3345,3345,3345,0
20240704,140500,33420320,3345,3345,3345,3345,0
20240704,140400,33420320,3345,3345,3345,3345,0
20240704,140300,33420320,3345,3350,3350,3345,420
20240704,140200,32013330,3345,3345,3345,3345,0
20240704,140100,32013330,3345,3345,3350,3345,5
20240704,140000,31996600,3330,3330,3330,3330,0
20240704,135900,31996600,3330,3330,3330,3330,182
20240704,135800,31390540,3330,3330,3330,3330,1
20240704,135700,31387210,3315,3315,3315,3315,0
20240704,135600,31387210,3315,3325,3325,3315,62
20240704,135500,31181640,3330,3330,3330,3330,43
20240704,135400,31038450,3335,3335,3335,3335,0
20240704,135300,31038450,3335,3335,3335,3335,51
20240704,135200,30868365,3345,3335,3345,3335,2
20240704,135100,30861685,3345,3340,3345,3340,3
20240704,135000,30851660,3340,3340,3340,3340,0
20240704,134900,30851660,3340,3340,3340,3340,0
20240704,134800,30851660,3340,3340,3340,3340,4
20240704,134700,30838300,3340,3340,3340,3340,0
20240704,134600,30838300,3340,3340,3340,3340,0
20240704,134500,30838300,3340,3340,3340,3340,0
20240704,134400,30838300,3340,3340,3340,3340,1
20240704,134300,30834960,3340,3340,3340,3340,0
20240704,134200,30834960,3340,3340,3340,3340,1
20240704,134100,30831620,3350,3350,3350,3350,0
20240704,134000,30831620,3350,3350,3350,3350,0
20240704,133900,30831620,3350,3350,3350,3350,0
20240704,133800,30831620,3350,3350,3350,3350,0
20240704,133700,30831620,3350,3350,3350,3350,0
20240704,133600,30831620,3350,3350,3350,3350,0
20240704,133500,30831620,3350,3350,3350,3350,0
20240704,133400,30831620,3350,3350,3350,3350,0
20240704,133300,30831620,3350,3350,3350,3350,0
20240704,133200,30831620,3350,3345,3350,3345,12
20240704,133100,30791435,3340,3335,3340,3335,5
20240704,133000,30774745,3335,3335,3335,3335,1
20240704,132900,30771410,3330,3330,3330,3330,0
20240704,132800,30771410,3330,3330,3330,3330,9
20240704,132700,30741440,3330,3330,3330,3330,0
20240704,132600,30741440,3330,3330,3330,3330,0
20240704,132500,30741440,3330,3330,3330,3330,0
20240704,132400,30741440,3330,3330,3330,3330,0
20240704,132300,30741440,3330,3330,3330,3330,0
20240704,132200,30741440,3330,3330,3330,3330,0
20240704,132100,30741440,3330,3330,3330,3330,0
20240704,132000,30741440,3330,3330,3330,3330,0
20240704,131900,30741440,3330,3330,3330,3330,1
20240704,131800,30738110,3325,3325,3325,3325,1
20240704,131700,30734785,3355,3355,3355,3355,0
20240704,131600,30734785,3355,3355,3355,3355,0
20240704,131500,30734785,3355,3355,3355,3355,0
20240704,131400,30734785,3355,3355,3355,3355,0
20240704,131300,30734785,3355,3355,3355,3355,0
20240704,131200,30734785,3355,3355,3355,3355,0
20240704,131100,30734785,3355,3355,3355,3355,0
20240704,131000,30734785,3355,3355,3355,3355,0
20240704,130900,30734785,3355,3355,3355,3355,0
20240704,130800,30734785,3355,3355,3355,3355,0
20240704,130700,30734785,3355,3355,3355,3355,0
20240704,130600,30734785,3355,3355,3355,3355,0
20240704,130500,30734785,3355,3355,3355,3355,0
20240704,130400,30734785,3355,3355,3355,3355,0
20240704,130300,30734785,3355,3355,3355,3355,0
20240704,130200,30734785,3355,3355,3355,3355,1
20240704,130100,30731430,3315,3315,3315,3315,0
20240704,130000,30731430,3315,3315,3315,3315,0
20240704,125900,30731430,3315,3335,3335,3315,832
20240704,125800,27965625,3340,3340,3340,3340,154
20240704,125700,27451265,3355,3355,3355,3355,0
20240704,125600,27451265,3355,3345,3355,3345,7
20240704,125500,27427815,3340,3340,3340,3340,0
20240704,125400,27427815,3340,3340,3340,3340,0
20240704,125300,27427815,3340,3340,3340,3340,0
20240704,125200,27427815,3340,3340,3340,3340,4
20240704,125100,27414455,3340,3340,3340,3340,0
20240704,125000,27414455,3340,3340,3340,3340,0
20240704,124900,27414455,3340,3340,3340,3340,0
20240704,124800,27414455,3340,3340,3340,3340,0
20240704,124700,27414455,3340,3340,3340,3340,0
20240704,124600,27414455,3340,3340,3340,3340,0
20240704,124500,27414455,3340,3340,3340,3340,0
20240704,124400,27414455,3340,3340,3340,3340,30
20240704,124300,27314255,3340,3340,3340,3340,0
20240704,124200,27314255,3340,3340,3340,3340,0
20240704,124100,27314255,3340,3340,3340,3340,2
20240704,124000,27307575,3360,3360,3360,3360,0
20240704,123900,27307575,3360,3360,3360,3360,0
20240704,123800,27307575,3360,3360,3360,3360,0
20240704,123700,27307575,3360,3360,3360,3360,0
20240704,123600,27307575,3360,3360,3360,3360,0
20240704,123500,27307575,3360,3360,3360,3360,0
20240704,123400,27307575,3360,3360,3360,3360,0
20240704,123300,27307575,3360,3360,3360,3360,0
20240704,123200,27307575,3360,3360,3360,3360,0
20240704,123100,27307575,3360,3360,3360,3360,0
20240704,123000,27307575,3360,3360,3360,3360,0
20240704,122900,27307575,3360,3360,3360,3360,0
20240704,122800,27307575,3360,3360,3360,3360,0
20240704,122700,27307575,3360,3360,3360,3360,0
20240704,122600,27307575,3360,3360,3360,3360,0
20240704,122500,27307575,3360,3345,3360,3345,100
20240704,122400,26971650,3340,3340,3340,3340,0
20240704,122300,26971650,3340,3340,3340,3340,0
20240704,122200,26971650,3340,3340,3340,3340,2
20240704,122100,26964970,3340,3340,3340,3340,3
20240704,122000,26954950,3345,3345,3345,3345,0
20240704,121900,26954950,3345,3345,3345,3345,0
20240704,121800,26954950,3345,3345,3345,3345,0
20240704,121700,26954950,3345,3345,3345,3345,0
20240704,121600,26954950,3345,3345,3345,3345,1
20240704,121500,26951605,3350,3350,3350,3350,3
20240704,121400,26941555,3350,3350,3350,3350,0
20240704,121300,26941555,3350,3350,3350,3350,0
20240704,121200,26941555,3350,3350,3350,3350,0
20240704,121100,26941555,3350,3350,3350,3350,1
20240704,121000,26938205,3355,3355,3355,3355,0
20240704,120900,26938205,3355,3355,3355,3355,0
20240704,120800,26938205,3355,3355,3355,3355,0
20240704,120700,26938205,3355,3355,3355,3355,0
20240704,120600,26938205,3355,3355,3355,3355,1
20240704,120500,26934850,3350,3350,3350,3350,0
20240704,120400,26934850,3350,3350,3350,3350,0
20240704,120300,26934850,3350,3350,3350,3350,0
20240704,120200,26934850,3350,3350,3350,3350,5
20240704,120100,26918100,3350,3350,3350,3350,0
20240704,120000,26918100,3350,3350,3350,3350,0
20240704,115900,26918100,3350,3350,3350,3350,0
20240704,115800,26918100,3350,3350,3350,3350,0
20240704,115700,26918100,3350,3350,3350,3350,0
20240704,115600,26918100,3350,3350,3350,3350,0
20240704,115500,26918100,3350,3350,3350,3350,1
20240704,115400,26914750,3350,3350,3350,3350,0
20240704,115300,26914750,3350,3350,3350,3350,0
20240704,115200,26914750,3350,3350,3350,3350,0
20240704,115100,26914750,3350,3350,3350,3350,2
20240704,115000,26908050,3350,3350,3350,3350,0
20240704,114900,26908050,3350,3350,3350,3350,0
20240704,114800,26908050,3350,3350,3350,3350,1
20240704,114700,26904700,3350,3350,3350,3350,1
20240704,114600,26901350,3355,3355,3355,3355,0
20240704,114500,26901350,3355,3355,3355,3355,1
20240704,114400,26897995,3325,3325,3325,3325,0
20240704,114300,26897995,3325,3325,3325,3325,0
20240704,114200,26897995,3325,3325,3325,3325,0
20240704,114100,26897995,3325,3325,3325,3325,0
20240704,114000,26897995,3325,3355,3355,3325,1900
20240704,113900,20554285,3360,3360,3360,3360,0
20240704,113800,20554285,3360,3360,3360,3360,0
20240704,113700,20554285,3360,3360,3360,3360,1
20240704,113600,20550925,3355,3355,3355,3355,0
20240704,113500,20550925,3355,3355,3355,3355,0
20240704,113400,20550925,3355,3355,3355,3355,0
20240704,113300,20550925,3355,3355,3355,3355,0
20240704,113200,20550925,3355,3355,3355,3355,3
20240704,113100,20540860,3355,3355,3355,3355,0
20240704,113000,20540860,3355,3355,3355,3355,0
20240704,112900,20540860,3355,3355,3355,3355,0
20240704,112800,20540860,3355,3355,3355,3355,2
20240704,112700,20534150,3355,3355,3355,3355,0
20240704,112600,20534150,3355,3355,3355,3355,3
20240704,112500,20524085,3360,3360,3360,3360,0
20240704,112400,20524085,3360,3360,3360,3360,0
20240704,112300,20524085,3360,3360,3360,3360,0
20240704,112200,20524085,3360,3360,3360,3360,1
20240704,112100,20520725,3355,3360,3360,3355,58
20240704,112000,20325885,3360,3360,3360,3360,0
20240704,111900,20325885,3360,3360,3360,3360,0
20240704,111800,20325885,3360,3360,3360,3360,0
20240704,111700,20325885,3360,3360,3360,3360,0
20240704,111600,20325885,3360,3355,3360,3355,4
20240704,111500,20312460,3360,3360,3360,3360,0
20240704,111400,20312460,3360,3360,3360,3360,0
20240704,111300,20312460,3360,3360,3360,3360,1
20240704,111200,20309100,3355,3355,3355,3355,3
20240704,111100,20299035,3355,3355,3355,3355,90
20240704,111000,19997085,3355,3355,3355,3355,3
20240704,110900,19987020,3360,3360,3360,3360,1
20240704,110800,19983660,3355,3355,3355,3355,0
20240704,110700,19983660,3355,3355,3355,3355,0
20240704,110600,19983660,3355,3355,3355,3355,0
20240704,110500,19983660,3355,3355,3355,3355,0
20240704,110400,19983660,3355,3355,3355,3355,0
20240704,110300,19983660,3355,3355,3355,3355,0
20240704,110200,19983660,3355,3355,3355,3355,0
20240704,110100,19983660,3355,3355,3355,3355,3
20240704,110000,19973595,3355,3355,3355,3355,0
20240704,105900,19973595,3355,3355,3355,3355,0
20240704,105800,19973595,3355,3355,3355,3355,35
20240704,105700,19856170,3355,3355,3355,3355,0
20240704,105600,19856170,3355,3355,3355,3355,0
20240704,105500,19856170,3355,3355,3355,3355,1
20240704,105400,19852815,3360,3360,3360,3360,147
20240704,105300,19358895,3360,3360,3360,3360,30
20240704,105200,19258095,3360,3360,3360,3360,30
20240704,105100,19157295,3360,3360,3360,3360,0
20240704,105000,19157295,3360,3360,3360,3360,10
20240704,104900,19123695,3360,3360,3360,3360,0
20240704,104800,19123695,3360,3360,3360,3360,0
20240704,104700,19123695,3360,3360,3360,3360,0
20240704,104600,19123695,3360,3360,3360,3360,0
20240704,104500,19123695,3360,3360,3360,3360,0
20240704,104400,19123695,3360,3360,3360,3360,0
20240704,104300,19123695,3360,3360,3360,3360,0
20240704,104200,19123695,3360,3360,3360,3360,101
20240704,104100,18784335,3350,3350,3350,3350,0
20240704,104000,18784335,3350,3350,3350,3350,204
20240704,103900,18100935,3350,3350,3350,3350,0
20240704,103800,18100935,3350,3360,3360,3350,2002
20240704,103700,11374235,3350,3350,3350,3350,12
20240704,103600,11334035,3360,3360,3360,3360,0
20240704,103500,11334035,3360,3360,3360,3360,0
20240704,103400,11334035,3360,3360,3360,3360,0
20240704,103300,11334035,3360,3360,3360,3360,0
20240704,103200,11334035,3360,3360,3360,3360,1
20240704,103100,11330675,3350,3350,3350,3350,0
20240704,103000,11330675,3350,3350,3350,3350,260
20240704,102900,10459675,3360,3360,3360,3360,0
20240704,102800,10459675,3360,3360,3360,3360,0
20240704,102700,10459675,3360,3360,3360,3360,0
20240704,102600,10459675,3360,3360,3360,3360,0
20240704,102500,10459675,3360,3360,3360,3360,0
20240704,102400,10459675,3360,3360,3360,3360,0
20240704,102300,10459675,3360,3350,3360,3350,71
20240704,102200,10221815,3360,3360,3360,3360,0
20240704,102100,10221815,3360,3360,3360,3360,0
20240704,102000,10221815,3360,3360,3360,3360,0
20240704,101900,10221815,3360,3360,3360,3360,0
20240704,101800,10221815,3360,3360,3360,3360,0
20240704,101700,10221815,3360,3360,3360,3360,0
20240704,101600,10221815,3360,3360,3360,3360,1
20240704,101500,10218455,3360,3360,3360,3360,0
20240704,101400,10218455,3360,3360,3360,3360,0
20240704,101300,10218455,3360,3360,3360,3360,0
20240704,101200,10218455,3360,3360,3360,3360,0
20240704,101100,10218455,3360,3360,3360,3360,0
20240704,101000,10218455,3360,3360,3360,3360,0
20240704,100900,10218455,3360,3360,3360,3360,0
20240704,100800,10218455,3360,3360,3360,3360,0
20240704,100700,10218455,3360,3360,3360,3360,0
20240704,100600,10218455,3360,3360,3360,3360,1
20240704,100500,10215095,3360,3360,3360,3360,0
20240704,100400,10215095,3360,3350,3360,3350,323
20240704,100300,9133035,3350,3350,3350,3350,0
20240704,100200,9133035,3350,3350,3350,3350,0
20240704,100100,9133035,3350,3350,3350,3350,0
20240704,100000,9133035,3350,3350,3350,3350,26
20240704,095900,9045935,3360,3360,3360,3360,1
20240704,095800,9042575,3350,3350,3350,3350,0
20240704,095700,9042575,3350,3350,3350,3350,0
20240704,095600,9042575,3350,3350,3350,3350,0
20240704,095500,9042575,3350,3355,3355,3350,132
20240704,095400,8599840,3360,3360,3360,3360,0
20240704,095300,8599840,3360,3360,3360,3360,10
20240704,095200,8566240,3360,3360,3360,3360,0
20240704,095100,8566240,3360,3360,3360,3360,0
20240704,095000,8566240,3360,3360,3360,3360,1
20240704,094900,8562880,3355,3355,3355,3355,2
20240704,094800,8556170,3360,3360,3360,3360,0
20240704,094700,8556170,3360,3360,3360,3360,0
20240704,094600,8556170,3360,3360,3360,3360,0
20240704,094500,8556170,3360,3360,3360,3360,2
20240704,094400,8549450,3360,3355,3360,3355,45
20240704,094300,8398470,3355,3355,3355,3355,2
20240704,094200,8391760,3350,3350,3350,3350,2
20240704,094100,8385060,3355,3355,3355,3355,1
20240704,094000,8381705,3350,3350,3350,3350,2
20240704,093900,8375005,3355,3355,3355,3355,2
20240704,093800,8368295,3350,3350,3350,3350,10
20240704,093700,8334795,3350,3350,3350,3350,0
20240704,093600,8334795,3350,3350,3350,3350,0
20240704,093500,8334795,3350,3350,3350,3350,0
20240704,093400,8334795,3350,3350,3350,3350,100
20240704,093300,7999795,3350,3350,3350,3350,3
20240704,093200,7989745,3355,3355,3355,3355,0
20240704,093100,7989745,3355,3355,3355,3355,1
20240704,093000,7986390,3350,3340,3350,3340,300
20240704,092900,6981470,3350,3350,3350,3350,0
20240704,092800,6981470,3350,3350,3350,3350,0
20240704,092700,6981470,3350,3350,3350,3350,0
20240704,092600,6981470,3350,3350,3350,3350,0
20240704,092500,6981470,3350,3350,3350,3350,0
20240704,092400,6981470,3350,3350,3350,3350,0
20240704,092300,6981470,3350,3350,3350,3350,5
20240704,092200,6964720,3355,3350,3355,3350,13
20240704,092100,6921165,3355,3350,3355,3350,184
20240704,092000,6304760,3355,3355,3355,3355,0
20240704,091900,6304760,3355,3355,3355,3355,0
20240704,091800,6304760,3355,3355,3355,3355,13
20240704,091700,6261145,3355,3355,3355,3355,3
20240704,091600,6251080,3355,3355,3355,3355,4
20240704,091500,6237660,3310,3350,3350,3290,1153
20240704,091400,2408465,3355,3355,3355,3355,24
20240704,091300,2327945,3355,3355,3355,3355,0
20240704,091200,2327945,3355,3355,3355,3355,0
20240704,091100,2327945,3355,3355,3355,3355,1
20240704,091000,2324590,3360,3360,3360,3360,0
20240704,090900,2324590,3360,3360,3360,3360,1
20240704,090800,2321230,3360,3360,3360,3360,10
20240704,090700,2287630,3360,3360,3360,3360,0
20240704,090600,2287630,3360,3360,3360,3360,0
20240704,090500,2287630,3360,3360,3360,3360,0
20240704,090400,2287630,3360,3360,3360,3360,0
20240704,090300,2287630,3360,3360,3360,3360,0
20240704,090200,2287630,3360,3350,3360,3350,201
20240704,090100,1614270,3360,3360,3360,3360,0
20240704,090000,1614270,3360,3360,3360,3350,481