KissMeData/033320/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,191900,149825935,3635,3635,3635,3635,892
20240704,191800,149825935,3635,3635,3635,3635,0
20240704,191700,149825935,3635,3635,3635,3635,0
20240704,191600,149825935,3635,3635,3635,3635,0
20240704,191500,149825935,3635,3635,3635,3635,0
20240704,191400,149825935,3635,3635,3635,3635,0
20240704,191300,149825935,3635,3635,3635,3635,0
20240704,191200,149825935,3635,3635,3635,3635,0
20240704,191100,149825935,3635,3635,3635,3635,0
20240704,191000,149825935,3635,3635,3635,3635,0
20240704,190900,149825935,3635,3635,3635,3635,0
20240704,190800,149825935,3635,3635,3635,3635,0
20240704,190700,149825935,3635,3635,3635,3635,0
20240704,190600,149825935,3635,3635,3635,3635,0
20240704,190500,149825935,3635,3635,3635,3635,0
20240704,190400,149825935,3635,3635,3635,3635,0
20240704,190300,149825935,3635,3635,3635,3635,0
20240704,190200,149825935,3635,3635,3635,3635,0
20240704,190100,149825935,3635,3635,3635,3635,0
20240704,190000,149825935,3635,3635,3635,3635,0
20240704,185900,149825935,3635,3635,3635,3635,0
20240704,185800,149825935,3635,3635,3635,3635,0
20240704,185700,149825935,3635,3635,3635,3635,0
20240704,185600,149825935,3635,3635,3635,3635,0
20240704,185500,149825935,3635,3635,3635,3635,0
20240704,185400,149825935,3635,3635,3635,3635,0
20240704,185300,149825935,3635,3635,3635,3635,0
20240704,185200,149825935,3635,3635,3635,3635,0
20240704,185100,149825935,3635,3635,3635,3635,0
20240704,185000,149825935,3635,3635,3635,3635,0
20240704,184900,149825935,3635,3635,3635,3635,892
20240704,184800,149825935,3635,3635,3635,3635,0
20240704,184700,149825935,3635,3635,3635,3635,0
20240704,184600,149825935,3635,3635,3635,3635,0
20240704,184500,149825935,3635,3635,3635,3635,0
20240704,184400,149825935,3635,3635,3635,3635,0
20240704,184300,149825935,3635,3635,3635,3635,0
20240704,184200,149825935,3635,3635,3635,3635,0
20240704,184100,149825935,3635,3635,3635,3635,0
20240704,184000,149825935,3635,3635,3635,3635,0
20240704,183900,149825935,3635,3635,3635,3635,0
20240704,183800,149825935,3635,3635,3635,3635,0
20240704,183700,149825935,3635,3635,3635,3635,0
20240704,183600,149825935,3635,3635,3635,3635,0
20240704,183500,149825935,3635,3635,3635,3635,0
20240704,183400,149825935,3635,3635,3635,3635,0
20240704,183300,149825935,3635,3635,3635,3635,0
20240704,183200,149825935,3635,3635,3635,3635,0
20240704,183100,149825935,3635,3635,3635,3635,0
20240704,183000,149825935,3635,3635,3635,3635,0
20240704,182900,149825935,3635,3635,3635,3635,0
20240704,182800,149825935,3635,3635,3635,3635,0
20240704,182700,149825935,3635,3635,3635,3635,0
20240704,182600,149825935,3635,3635,3635,3635,0
20240704,182500,149825935,3635,3635,3635,3635,0
20240704,182400,149825935,3635,3635,3635,3635,0
20240704,182300,149825935,3635,3635,3635,3635,0
20240704,182200,149825935,3635,3635,3635,3635,0
20240704,182100,149825935,3635,3635,3635,3635,0
20240704,182000,149825935,3635,3635,3635,3635,0
20240704,181900,149825935,3635,3635,3635,3635,892
20240704,181800,149825935,3635,3635,3635,3635,0
20240704,181700,149825935,3635,3635,3635,3635,0
20240704,181600,149825935,3635,3635,3635,3635,0
20240704,181500,149825935,3635,3635,3635,3635,0
20240704,181400,149825935,3635,3635,3635,3635,0
20240704,181300,149825935,3635,3635,3635,3635,0
20240704,181200,149825935,3635,3635,3635,3635,0
20240704,181100,149825935,3635,3635,3635,3635,0
20240704,181000,149825935,3635,3635,3635,3635,0
20240704,180900,149825935,3635,3635,3635,3635,0
20240704,180800,149825935,3635,3635,3635,3635,0
20240704,180700,149825935,3635,3635,3635,3635,0
20240704,180600,149825935,3635,3635,3635,3635,0
20240704,180500,149825935,3635,3635,3635,3635,0
20240704,180400,149825935,3635,3635,3635,3635,0
20240704,180300,149825935,3635,3635,3635,3635,0
20240704,180200,149825935,3635,3635,3635,3635,0
20240704,180100,149825935,3635,3635,3635,3635,0
20240704,180000,149825935,3635,3635,3635,3635,0
20240704,175900,149825935,3635,3635,3635,3635,0
20240704,175800,149825935,3635,3635,3635,3635,0
20240704,175700,149825935,3635,3635,3635,3635,0
20240704,175600,149825935,3635,3635,3635,3635,0
20240704,175500,149825935,3635,3635,3635,3635,0
20240704,175400,149825935,3635,3635,3635,3635,0
20240704,175300,149825935,3635,3635,3635,3635,0
20240704,175200,149825935,3635,3635,3635,3635,0
20240704,175100,149825935,3635,3635,3635,3635,0
20240704,175000,149825935,3635,3635,3635,3635,0
20240704,174900,149825935,3635,3635,3635,3635,892
20240704,174800,149825935,3635,3635,3635,3635,0
20240704,174700,149825935,3635,3635,3635,3635,0
20240704,174600,149825935,3635,3635,3635,3635,0
20240704,174500,149825935,3635,3635,3635,3635,0
20240704,174400,149825935,3635,3635,3635,3635,0
20240704,174300,149825935,3635,3635,3635,3635,0
20240704,174200,149825935,3635,3635,3635,3635,0
20240704,174100,149825935,3635,3635,3635,3635,0
20240704,174000,149825935,3635,3635,3635,3635,0
20240704,173900,149825935,3635,3635,3635,3635,0
20240704,173800,149825935,3635,3635,3635,3635,0
20240704,173700,149825935,3635,3635,3635,3635,0
20240704,173600,149825935,3635,3635,3635,3635,0
20240704,173500,149825935,3635,3635,3635,3635,0
20240704,173400,149825935,3635,3635,3635,3635,0
20240704,173300,149825935,3635,3635,3635,3635,0
20240704,173200,149825935,3635,3635,3635,3635,0
20240704,173100,149825935,3635,3635,3635,3635,0
20240704,173000,149825935,3635,3635,3635,3635,0
20240704,172900,149825935,3635,3635,3635,3635,0
20240704,172800,149825935,3635,3635,3635,3635,0
20240704,172700,149825935,3635,3635,3635,3635,0
20240704,172600,149825935,3635,3635,3635,3635,0
20240704,172500,149825935,3635,3635,3635,3635,0
20240704,172400,149825935,3635,3635,3635,3635,0
20240704,172300,149825935,3635,3635,3635,3635,0
20240704,172200,149825935,3635,3635,3635,3635,0
20240704,172100,149825935,3635,3635,3635,3635,0
20240704,172000,149825935,3635,3635,3635,3635,0
20240704,171900,149825935,3635,3635,3635,3635,892
20240704,171800,149825935,3635,3635,3635,3635,0
20240704,171700,149825935,3635,3635,3635,3635,0
20240704,171600,149825935,3635,3635,3635,3635,0
20240704,171500,149825935,3635,3635,3635,3635,0
20240704,171400,149825935,3635,3635,3635,3635,0
20240704,171300,149825935,3635,3635,3635,3635,0
20240704,171200,149825935,3635,3635,3635,3635,0
20240704,171100,149825935,3635,3635,3635,3635,0
20240704,171000,149825935,3635,3635,3635,3635,0
20240704,170900,149825935,3635,3635,3635,3635,0
20240704,170800,149825935,3635,3635,3635,3635,0
20240704,170700,149825935,3635,3635,3635,3635,0
20240704,170600,149825935,3635,3635,3635,3635,0
20240704,170500,149825935,3635,3635,3635,3635,0
20240704,170400,149825935,3635,3635,3635,3635,0
20240704,170300,149825935,3635,3635,3635,3635,0
20240704,170200,149825935,3635,3635,3635,3635,0
20240704,170100,149825935,3635,3635,3635,3635,0
20240704,170000,149825935,3635,3635,3635,3635,0
20240704,165900,149825935,3635,3635,3635,3635,0
20240704,165800,149825935,3635,3635,3635,3635,0
20240704,165700,149825935,3635,3635,3635,3635,0
20240704,165600,149825935,3635,3635,3635,3635,0
20240704,165500,149825935,3635,3635,3635,3635,0
20240704,165400,149825935,3635,3635,3635,3635,0
20240704,165300,149825935,3635,3635,3635,3635,0
20240704,165200,149825935,3635,3635,3635,3635,0
20240704,165100,149825935,3635,3635,3635,3635,0
20240704,165000,149825935,3635,3635,3635,3635,0
20240704,164900,149825935,3635,3635,3635,3635,892
20240704,164800,149825935,3635,3635,3635,3635,0
20240704,164700,149825935,3635,3635,3635,3635,0
20240704,164600,149825935,3635,3635,3635,3635,0
20240704,164500,149825935,3635,3635,3635,3635,0
20240704,164400,149825935,3635,3635,3635,3635,0
20240704,164300,149825935,3635,3635,3635,3635,0
20240704,164200,149825935,3635,3635,3635,3635,0
20240704,164100,149825935,3635,3635,3635,3635,0
20240704,164000,149825935,3635,3635,3635,3635,0
20240704,163900,149825935,3635,3635,3635,3635,0
20240704,163800,149825935,3635,3635,3635,3635,0
20240704,163700,149825935,3635,3635,3635,3635,0
20240704,163600,149825935,3635,3635,3635,3635,0
20240704,163500,149825935,3635,3635,3635,3635,0
20240704,163400,149825935,3635,3635,3635,3635,0
20240704,163300,149825935,3635,3635,3635,3635,0
20240704,163200,149825935,3635,3635,3635,3635,0
20240704,163100,149825935,3635,3635,3635,3635,0
20240704,163000,149825935,3635,3635,3635,3635,0
20240704,162900,149825935,3635,3635,3635,3635,0
20240704,162800,149825935,3635,3635,3635,3635,0
20240704,162700,149825935,3635,3635,3635,3635,0
20240704,162600,149825935,3635,3635,3635,3635,0
20240704,162500,149825935,3635,3635,3635,3635,0
20240704,162400,149825935,3635,3635,3635,3635,0
20240704,162300,149825935,3635,3635,3635,3635,0
20240704,162200,149825935,3635,3635,3635,3635,0
20240704,162100,149825935,3635,3635,3635,3635,0
20240704,162000,149825935,3635,3635,3635,3635,0
20240704,161900,149825935,3635,3635,3635,3635,892
20240704,161800,149825935,3635,3635,3635,3635,0
20240704,161700,149825935,3635,3635,3635,3635,0
20240704,161600,149825935,3635,3635,3635,3635,0
20240704,161500,149825935,3635,3635,3635,3635,0
20240704,161400,149825935,3635,3635,3635,3635,0
20240704,161300,149825935,3635,3635,3635,3635,0
20240704,161200,149825935,3635,3635,3635,3635,0
20240704,161100,149825935,3635,3635,3635,3635,0
20240704,161000,149825935,3635,3635,3635,3635,0
20240704,160900,149825935,3635,3635,3635,3635,0
20240704,160800,149825935,3635,3635,3635,3635,0
20240704,160700,149825935,3635,3635,3635,3635,0
20240704,160600,149825935,3635,3635,3635,3635,0
20240704,160500,149825935,3635,3635,3635,3635,0
20240704,160400,149825935,3635,3635,3635,3635,0
20240704,160300,149825935,3635,3635,3635,3635,0
20240704,160200,149825935,3635,3635,3635,3635,0
20240704,160100,149825935,3635,3635,3635,3635,0
20240704,160000,149825935,3635,3635,3635,3635,0
20240704,155900,149825935,3635,3635,3635,3635,0
20240704,155800,149825935,3635,3635,3635,3635,0
20240704,155700,149825935,3635,3635,3635,3635,0
20240704,155600,149825935,3635,3635,3635,3635,0
20240704,155500,149825935,3635,3635,3635,3635,0
20240704,155400,149825935,3635,3635,3635,3635,0
20240704,155300,149825935,3635,3635,3635,3635,0
20240704,155200,149825935,3635,3635,3635,3635,0
20240704,155100,149825935,3635,3635,3635,3635,0
20240704,155000,149825935,3635,3635,3635,3635,0
20240704,154900,149825935,3635,3635,3635,3635,892
20240704,154800,149825935,3635,3635,3635,3635,0
20240704,154700,149825935,3635,3635,3635,3635,0
20240704,154600,149825935,3635,3635,3635,3635,0
20240704,154500,149825935,3635,3635,3635,3635,0
20240704,154400,149825935,3635,3635,3635,3635,0
20240704,154300,149825935,3635,3635,3635,3635,0
20240704,154200,149825935,3635,3635,3635,3635,0
20240704,154100,149825935,3635,3635,3635,3635,0
20240704,154000,149825935,3635,3635,3635,3635,0
20240704,153900,149825935,3635,3635,3635,3635,0
20240704,153800,149825935,3635,3635,3635,3635,0
20240704,153700,149825935,3635,3635,3635,3635,0
20240704,153600,149825935,3635,3635,3635,3635,0
20240704,153500,149825935,3635,3635,3635,3635,0
20240704,153400,149825935,3635,3635,3635,3635,0
20240704,153300,149825935,3635,3635,3635,3635,0
20240704,153200,149825935,3635,3635,3635,3635,0
20240704,153100,149825935,3635,3635,3635,3635,0
20240704,153000,149825935,3635,3635,3635,3635,892
20240704,152900,146583515,3635,3635,3635,3635,0
20240704,152800,146583515,3635,3635,3635,3635,0
20240704,152700,146583515,3635,3635,3635,3635,0
20240704,152600,146583515,3635,3635,3635,3635,0
20240704,152500,146583515,3635,3635,3635,3635,0
20240704,152400,146583515,3635,3635,3635,3635,0
20240704,152300,146583515,3635,3635,3635,3635,0
20240704,152200,146583515,3635,3635,3635,3635,0
20240704,152100,146583515,3635,3635,3635,3635,0
20240704,152000,146583515,3635,3635,3635,3635,0
20240704,151900,146583515,3635,3635,3635,3635,133
20240704,151800,146100060,3640,3640,3640,3640,5
20240704,151700,146081860,3640,3640,3640,3640,0
20240704,151600,146081860,3640,3640,3640,3640,102
20240704,151500,145710580,3640,3640,3640,3640,73
20240704,151400,145444860,3640,3640,3640,3640,119
20240704,151300,145011700,3640,3640,3640,3640,30
20240704,151200,144902500,3635,3635,3635,3635,0
20240704,151100,144902500,3635,3635,3635,3635,0
20240704,151000,144902500,3635,3640,3640,3635,9
20240704,150900,144869745,3635,3635,3635,3635,0
20240704,150800,144869745,3635,3635,3635,3635,1
20240704,150700,144866110,3635,3640,3640,3635,11
20240704,150600,144826075,3635,3640,3640,3635,140
20240704,150500,144317100,3635,3635,3635,3635,0
20240704,150400,144317100,3635,3635,3635,3635,0
20240704,150300,144317100,3635,3635,3635,3635,0
20240704,150200,144317100,3635,3635,3635,3635,0
20240704,150100,144317100,3635,3635,3635,3635,20
20240704,150000,144244400,3635,3635,3635,3635,2
20240704,145900,144237130,3630,3630,3630,3630,0
20240704,145800,144237130,3630,3630,3630,3630,0
20240704,145700,144237130,3630,3630,3630,3630,0
20240704,145600,144237130,3630,3630,3630,3630,100
20240704,145500,143874130,3635,3635,3635,3635,330
20240704,145400,142674580,3640,3640,3640,3635,334
20240704,145300,141460190,3640,3640,3640,3640,0
20240704,145200,141460190,3640,3640,3640,3640,0
20240704,145100,141460190,3640,3640,3640,3640,208
20240704,145000,140703070,3640,3640,3640,3640,0
20240704,144900,140703070,3640,3640,3640,3640,0
20240704,144800,140703070,3640,3640,3640,3640,1
20240704,144700,140699430,3640,3640,3640,3640,0
20240704,144600,140699430,3640,3640,3640,3640,0
20240704,144500,140699430,3640,3640,3640,3640,11
20240704,144400,140659390,3640,3640,3640,3640,0
20240704,144300,140659390,3640,3640,3640,3640,0
20240704,144200,140659390,3640,3640,3640,3640,13
20240704,144100,140612070,3640,3640,3640,3640,1
20240704,144000,140608430,3645,3645,3645,3645,0
20240704,143900,140608430,3645,3645,3645,3645,0
20240704,143800,140608430,3645,3640,3645,3640,101
20240704,143700,140240740,3640,3640,3640,3640,1000
20240704,143600,136600740,3635,3635,3635,3635,0
20240704,143500,136600740,3635,3635,3635,3635,0
20240704,143400,136600740,3635,3635,3635,3635,0
20240704,143300,136600740,3635,3635,3635,3635,1
20240704,143200,136597105,3640,3640,3640,3640,1000
20240704,143100,132957105,3640,3640,3640,3640,0
20240704,143000,132957105,3640,3640,3640,3640,0
20240704,142900,132957105,3640,3640,3640,3640,1
20240704,142800,132953465,3640,3640,3640,3640,0
20240704,142700,132953465,3640,3640,3640,3640,0
20240704,142600,132953465,3640,3640,3640,3640,0
20240704,142500,132953465,3640,3640,3640,3640,1
20240704,142400,132949825,3630,3630,3630,3630,12
20240704,142300,132906265,3635,3635,3635,3635,0
20240704,142200,132906265,3635,3635,3635,3635,0
20240704,142100,132906265,3635,3635,3635,3635,0
20240704,142000,132906265,3635,3635,3635,3635,1
20240704,141900,132902630,3635,3635,3635,3635,0
20240704,141800,132902630,3635,3635,3635,3635,134
20240704,141700,132415540,3635,3635,3635,3635,0
20240704,141600,132415540,3635,3635,3635,3635,0
20240704,141500,132415540,3635,3635,3635,3635,0
20240704,141400,132415540,3635,3635,3635,3635,0
20240704,141300,132415540,3635,3635,3635,3635,21
20240704,141200,132339205,3635,3635,3635,3635,0
20240704,141100,132339205,3635,3635,3635,3635,0
20240704,141000,132339205,3635,3635,3635,3635,0
20240704,140900,132339205,3635,3635,3635,3635,0
20240704,140800,132339205,3635,3640,3640,3635,251
20240704,140700,131425570,3635,3635,3635,3635,0
20240704,140600,131425570,3635,3635,3635,3635,0
20240704,140500,131425570,3635,3635,3635,3635,3
20240704,140400,131414665,3635,3635,3635,3635,0
20240704,140300,131414665,3635,3635,3635,3635,0
20240704,140200,131414665,3635,3635,3635,3635,0
20240704,140100,131414665,3635,3635,3635,3635,0
20240704,140000,131414665,3635,3635,3635,3635,0
20240704,135900,131414665,3635,3635,3635,3635,0
20240704,135800,131414665,3635,3635,3635,3635,1
20240704,135700,131411030,3630,3630,3630,3630,0
20240704,135600,131411030,3630,3630,3630,3630,0
20240704,135500,131411030,3630,3630,3630,3630,900
20240704,135400,128144030,3635,3635,3635,3635,0
20240704,135300,128144030,3635,3635,3635,3635,0
20240704,135200,128144030,3635,3635,3635,3635,0
20240704,135100,128144030,3635,3635,3635,3635,170
20240704,135000,127526080,3635,3635,3635,3635,1
20240704,134900,127522445,3640,3640,3640,3640,9
20240704,134800,127489685,3635,3635,3635,3635,0
20240704,134700,127489685,3635,3635,3635,3635,0
20240704,134600,127489685,3635,3635,3635,3635,0
20240704,134500,127489685,3635,3635,3635,3635,0
20240704,134400,127489685,3635,3635,3635,3635,616
20240704,134300,125250525,3635,3635,3635,3635,1
20240704,134200,125246890,3630,3630,3630,3630,0
20240704,134100,125246890,3630,3630,3630,3630,0
20240704,134000,125246890,3630,3630,3630,3630,0
20240704,133900,125246890,3630,3630,3630,3630,0
20240704,133800,125246890,3630,3630,3630,3630,0
20240704,133700,125246890,3630,3630,3630,3630,0
20240704,133600,125246890,3630,3630,3630,3630,1
20240704,133500,125243260,3635,3635,3635,3635,0
20240704,133400,125243260,3635,3635,3635,3635,0
20240704,133300,125243260,3635,3635,3635,3635,0
20240704,133200,125243260,3635,3630,3635,3630,117
20240704,133100,124818220,3635,3635,3635,3635,1
20240704,133000,124814585,3635,3635,3635,3635,0
20240704,132900,124814585,3635,3635,3635,3635,0
20240704,132800,124814585,3635,3635,3635,3635,0
20240704,132700,124814585,3635,3635,3635,3635,0
20240704,132600,124814585,3635,3635,3635,3635,0
20240704,132500,124814585,3635,3635,3635,3635,0
20240704,132400,124814585,3635,3635,3635,3635,271
20240704,132300,123829500,3635,3635,3635,3635,105
20240704,132200,123447825,3635,3635,3635,3635,2000
20240704,132100,116177825,3635,3635,3635,3635,0
20240704,132000,116177825,3635,3635,3635,3635,48
20240704,131900,116003345,3635,3635,3635,3635,0
20240704,131800,116003345,3635,3630,3635,3630,815
20240704,131700,113040825,3635,3635,3635,3635,0
20240704,131600,113040825,3635,3635,3635,3635,0
20240704,131500,113040825,3635,3635,3635,3635,0
20240704,131400,113040825,3635,3635,3635,3635,0
20240704,131300,113040825,3635,3635,3635,3635,0
20240704,131200,113040825,3635,3635,3635,3635,0
20240704,131100,113040825,3635,3635,3635,3635,0
20240704,131000,113040825,3635,3635,3635,3635,0
20240704,130900,113040825,3635,3635,3635,3635,20
20240704,130800,112968125,3630,3630,3630,3630,60
20240704,130700,112750325,3630,3630,3630,3630,0
20240704,130600,112750325,3630,3630,3630,3630,421
20240704,130500,111222095,3630,3630,3630,3630,0
20240704,130400,111222095,3630,3630,3630,3630,0
20240704,130300,111222095,3630,3640,3640,3630,1020
20240704,130200,107519295,3640,3640,3640,3640,1
20240704,130100,107515655,3640,3640,3640,3640,500
20240704,130000,105695655,3640,3630,3640,3630,2
20240704,125900,105688385,3640,3635,3640,3630,191
20240704,125800,104994450,3635,3635,3635,3635,615
20240704,125700,102758925,3635,3635,3635,3635,500
20240704,125600,100941425,3640,3640,3640,3640,0
20240704,125500,100941425,3640,3640,3640,3640,0
20240704,125400,100941425,3640,3640,3640,3640,3
20240704,125300,100930505,3640,3640,3640,3640,0
20240704,125200,100930505,3640,3640,3640,3640,0
20240704,125100,100930505,3640,3635,3640,3635,1148
20240704,125000,96757520,3635,3635,3635,3635,0
20240704,124900,96757520,3635,3635,3635,3635,0
20240704,124800,96757520,3635,3635,3635,3635,147
20240704,124700,96223175,3635,3635,3635,3635,20
20240704,124600,96150475,3630,3630,3630,3630,0
20240704,124500,96150475,3630,3630,3630,3630,0
20240704,124400,96150475,3630,3630,3630,3630,164
20240704,124300,95555155,3630,3630,3630,3630,0
20240704,124200,95555155,3630,3630,3630,3630,0
20240704,124100,95555155,3630,3630,3630,3630,0
20240704,124000,95555155,3630,3630,3630,3630,0
20240704,123900,95555155,3630,3630,3630,3630,0
20240704,123800,95555155,3630,3630,3630,3630,0
20240704,123700,95555155,3630,3630,3630,3630,0
20240704,123600,95555155,3630,3630,3630,3630,0
20240704,123500,95555155,3630,3630,3630,3630,0
20240704,123400,95555155,3630,3630,3630,3630,50
20240704,123300,95373655,3630,3635,3635,3630,189
20240704,123200,94687035,3635,3635,3635,3635,0
20240704,123100,94687035,3635,3635,3635,3635,0
20240704,123000,94687035,3635,3635,3635,3635,1500
20240704,122900,89234535,3640,3640,3640,3640,0
20240704,122800,89234535,3640,3640,3640,3640,0
20240704,122700,89234535,3640,3640,3640,3640,0
20240704,122600,89234535,3640,3640,3640,3640,6
20240704,122500,89212695,3640,3640,3640,3640,0
20240704,122400,89212695,3640,3640,3640,3640,0
20240704,122300,89212695,3640,3635,3640,3635,2
20240704,122200,89205420,3635,3635,3635,3635,2
20240704,122100,89198150,3640,3640,3640,3640,0
20240704,122000,89198150,3640,3640,3640,3640,178
20240704,121900,88550230,3640,3640,3640,3640,10
20240704,121800,88513830,3640,3640,3640,3640,0
20240704,121700,88513830,3640,3640,3640,3640,0
20240704,121600,88513830,3640,3640,3640,3640,4
20240704,121500,88499270,3640,3640,3640,3640,0
20240704,121400,88499270,3640,3640,3640,3640,9
20240704,121300,88466510,3640,3640,3640,3640,0
20240704,121200,88466510,3640,3640,3640,3640,0
20240704,121100,88466510,3640,3640,3640,3640,20
20240704,121000,88393710,3635,3635,3635,3635,300
20240704,120900,87303210,3640,3640,3640,3640,0
20240704,120800,87303210,3640,3640,3640,3640,1
20240704,120700,87299570,3640,3640,3640,3640,1
20240704,120600,87295930,3635,3640,3640,3635,15
20240704,120500,87241335,3640,3640,3640,3640,0
20240704,120400,87241335,3640,3640,3640,3640,0
20240704,120300,87241335,3640,3640,3640,3640,0
20240704,120200,87241335,3640,3640,3640,3640,1
20240704,120100,87237695,3645,3645,3645,3645,1
20240704,120000,87234050,3640,3640,3640,3640,0
20240704,115900,87234050,3640,3640,3640,3640,0
20240704,115800,87234050,3640,3640,3640,3640,0
20240704,115700,87234050,3640,3640,3640,3640,3
20240704,115600,87223130,3640,3640,3640,3640,0
20240704,115500,87223130,3640,3640,3640,3640,0
20240704,115400,87223130,3640,3640,3640,3640,0
20240704,115300,87223130,3640,3640,3640,3640,0
20240704,115200,87223130,3640,3640,3640,3640,0
20240704,115100,87223130,3640,3640,3640,3640,0
20240704,115000,87223130,3640,3640,3640,3640,0
20240704,114900,87223130,3640,3640,3640,3640,0
20240704,114800,87223130,3640,3640,3640,3640,0
20240704,114700,87223130,3640,3640,3640,3640,0
20240704,114600,87223130,3640,3640,3640,3640,0
20240704,114500,87223130,3640,3640,3640,3640,1
20240704,114400,87219490,3635,3645,3645,3635,3
20240704,114300,87208570,3635,3635,3635,3635,0
20240704,114200,87208570,3635,3635,3635,3635,0
20240704,114100,87208570,3635,3635,3635,3635,0
20240704,114000,87208570,3635,3635,3635,3635,0
20240704,113900,87208570,3635,3635,3635,3635,0
20240704,113800,87208570,3635,3635,3635,3635,0
20240704,113700,87208570,3635,3635,3635,3635,0
20240704,113600,87208570,3635,3635,3635,3635,0
20240704,113500,87208570,3635,3635,3635,3635,0
20240704,113400,87208570,3635,3635,3635,3635,162
20240704,113300,86619700,3635,3635,3635,3635,0
20240704,113200,86619700,3635,3635,3635,3635,0
20240704,113100,86619700,3635,3635,3635,3635,1
20240704,113000,86616065,3640,3640,3640,3640,468
20240704,112900,84912545,3630,3630,3630,3630,0
20240704,112800,84912545,3630,3630,3630,3630,0
20240704,112700,84912545,3630,3630,3630,3630,0
20240704,112600,84912545,3630,3630,3630,3630,0
20240704,112500,84912545,3630,3630,3630,3630,0
20240704,112400,84912545,3630,3630,3630,3630,0
20240704,112300,84912545,3630,3630,3630,3630,0
20240704,112200,84912545,3630,3630,3630,3630,0
20240704,112100,84912545,3630,3630,3630,3630,0
20240704,112000,84912545,3630,3630,3630,3630,0
20240704,111900,84912545,3630,3630,3630,3630,6
20240704,111800,84890765,3630,3630,3630,3630,5
20240704,111700,84872615,3630,3630,3640,3630,38
20240704,111600,84734405,3630,3630,3630,3630,0
20240704,111500,84734405,3630,3630,3630,3630,0
20240704,111400,84734405,3630,3630,3630,3630,0
20240704,111300,84734405,3630,3630,3630,3630,1893
20240704,111200,77862815,3635,3635,3635,3635,12
20240704,111100,77819195,3635,3635,3635,3635,0
20240704,111000,77819195,3635,3635,3635,3635,0
20240704,110900,77819195,3635,3635,3635,3635,0
20240704,110800,77819195,3635,3635,3635,3635,207
20240704,110700,77066750,3635,3635,3635,3635,61
20240704,110600,76845015,3640,3640,3640,3640,0
20240704,110500,76845015,3640,3640,3640,3640,0
20240704,110400,76845015,3640,3640,3640,3640,0
20240704,110300,76845015,3640,3640,3640,3640,0
20240704,110200,76845015,3640,3640,3640,3640,0
20240704,110100,76845015,3640,3640,3640,3640,1
20240704,110000,76841375,3640,3640,3640,3640,0
20240704,105900,76841375,3640,3640,3640,3640,0
20240704,105800,76841375,3640,3640,3640,3640,0
20240704,105700,76841375,3640,3640,3640,3640,0
20240704,105600,76841375,3640,3630,3640,3630,530
20240704,105500,74917175,3630,3630,3630,3630,1
20240704,105400,74913545,3630,3630,3630,3630,0
20240704,105300,74913545,3630,3630,3630,3630,714
20240704,105200,72321725,3630,3640,3640,3630,2216
20240704,105100,64276010,3635,3635,3635,3635,230
20240704,105000,63439960,3640,3640,3640,3640,0
20240704,104900,63439960,3640,3640,3640,3640,50
20240704,104800,63257960,3635,3635,3635,3635,200
20240704,104700,62530960,3640,3640,3640,3640,115
20240704,104600,62112360,3635,3635,3635,3635,0
20240704,104500,62112360,3635,3635,3635,3635,165
20240704,104400,61512585,3635,3635,3635,3635,0
20240704,104300,61512585,3635,3635,3635,3635,1
20240704,104200,61508950,3640,3640,3640,3640,2
20240704,104100,61501670,3635,3635,3635,3635,0
20240704,104000,61501670,3635,3635,3635,3635,0
20240704,103900,61501670,3635,3635,3635,3635,0
20240704,103800,61501670,3635,3635,3635,3635,0
20240704,103700,61501670,3635,3635,3635,3635,12
20240704,103600,61458050,3635,3640,3640,3635,658
20240704,103500,59064275,3645,3640,3645,3640,201
20240704,103400,58332630,3645,3640,3645,3640,4
20240704,103300,58318055,3645,3645,3645,3645,23
20240704,103200,58234220,3640,3640,3640,3640,0
20240704,103100,58234220,3640,3640,3640,3640,0
20240704,103000,58234220,3640,3640,3640,3640,0
20240704,102900,58234220,3640,3640,3640,3640,0
20240704,102800,58234220,3640,3640,3640,3640,0
20240704,102700,58234220,3640,3640,3640,3640,1
20240704,102600,58230580,3640,3635,3640,3635,5
20240704,102500,58212385,3650,3635,3650,3630,1258
20240704,102400,53638420,3635,3635,3635,3635,0
20240704,102300,53638420,3635,3635,3635,3635,419
20240704,102200,52115355,3635,3635,3635,3635,1300
20240704,102100,47389855,3635,3635,3635,3635,29
20240704,102000,47284440,3635,3635,3635,3635,0
20240704,101900,47284440,3635,3635,3635,3635,0
20240704,101800,47284440,3635,3635,3635,3635,1
20240704,101700,47280805,3640,3640,3640,3635,182
20240704,101600,46618565,3640,3640,3640,3640,0
20240704,101500,46618565,3640,3640,3640,3640,0
20240704,101400,46618565,3640,3640,3640,3640,0
20240704,101300,46618565,3640,3640,3640,3640,0
20240704,101200,46618565,3640,3640,3640,3640,0
20240704,101100,46618565,3640,3640,3640,3640,184
20240704,101000,45948805,3640,3640,3640,3640,1
20240704,100900,45945165,3635,3635,3635,3635,15
20240704,100800,45890640,3635,3635,3635,3635,0
20240704,100700,45890640,3635,3635,3635,3635,0
20240704,100600,45890640,3635,3635,3635,3635,0
20240704,100500,45890640,3635,3635,3635,3635,1
20240704,100400,45887005,3650,3650,3650,3650,5
20240704,100300,45868755,3650,3650,3650,3635,27
20240704,100200,45770220,3650,3650,3650,3650,67
20240704,100100,45525670,3635,3650,3650,3635,27
20240704,100000,45427135,3635,3635,3635,3635,0
20240704,095900,45427135,3635,3635,3635,3635,101
20240704,095800,45060000,3650,3650,3650,3650,1
20240704,095700,45056350,3635,3635,3635,3635,0
20240704,095600,45056350,3635,3650,3650,3635,9
20240704,095500,45023515,3635,3650,3650,3635,4
20240704,095400,45008955,3635,3650,3650,3635,2
20240704,095300,45001670,3630,3630,3630,3630,0
20240704,095200,45001670,3630,3635,3635,3630,2
20240704,095100,44994405,3630,3630,3630,3630,0
20240704,095000,44994405,3630,3650,3650,3630,2
20240704,094900,44987125,3630,3630,3630,3630,0
20240704,094800,44987125,3630,3630,3630,3630,0
20240704,094700,44987125,3630,3650,3650,3630,1530
20240704,094600,39430100,3635,3650,3650,3635,13
20240704,094500,39382680,3650,3650,3650,3650,860
20240704,094400,36243680,3650,3650,3650,3650,200
20240704,094300,35513680,3635,3635,3635,3635,0
20240704,094200,35513680,3635,3635,3635,3635,133
20240704,094100,35030225,3635,3640,3640,3635,1450
20240704,094000,29755240,3640,3640,3640,3640,0
20240704,093900,29755240,3640,3645,3645,3640,130
20240704,093800,29281395,3640,3645,3645,3640,172
20240704,093700,28654460,3645,3645,3645,3645,200
20240704,093600,27925460,3645,3645,3645,3645,101
20240704,093500,27557315,3650,3645,3650,3645,11
20240704,093400,27517170,3655,3655,3655,3655,27
20240704,093300,27418485,3645,3645,3645,3645,50
20240704,093200,27236235,3645,3645,3645,3645,1
20240704,093100,27232590,3645,3645,3645,3645,0
20240704,093000,27232590,3645,3645,3645,3645,520
20240704,092900,25337190,3645,3645,3645,3645,0
20240704,092800,25337190,3645,3645,3645,3645,0
20240704,092700,25337190,3645,3645,3645,3645,32
20240704,092600,25220550,3645,3645,3645,3645,0
20240704,092500,25220550,3645,3645,3645,3645,206
20240704,092400,24469680,3645,3645,3645,3645,180
20240704,092300,23813580,3655,3645,3655,3645,170
20240704,092200,23193430,3645,3645,3645,3645,50
20240704,092100,23011180,3660,3645,3660,3645,598
20240704,092000,20831440,3660,3660,3660,3645,306
20240704,091900,19715980,3650,3650,3650,3650,564
20240704,091800,17657380,3660,3660,3660,3660,0
20240704,091700,17657380,3660,3650,3660,3650,501
20240704,091600,15828720,3650,3650,3650,3650,3
20240704,091500,15817770,3665,3665,3665,3665,0
20240704,091400,15817770,3665,3665,3665,3665,2
20240704,091300,15810440,3665,3665,3665,3665,0
20240704,091200,15810440,3665,3660,3665,3650,705
20240704,091100,13236280,3665,3665,3665,3665,0
20240704,091000,13236280,3665,3665,3665,3665,0
20240704,090900,13236280,3665,3665,3665,3665,1
20240704,090800,13232615,3670,3670,3670,3670,0
20240704,090700,13232615,3670,3670,3670,3670,1
20240704,090600,13228945,3670,3670,3670,3670,0
20240704,090500,13228945,3670,3670,3670,3670,696
20240704,090400,10674625,3670,3675,3675,3670,3
20240704,090300,10663610,3650,3650,3650,3650,86
20240704,090200,10349710,3675,3645,3675,3645,9
20240704,090100,10316875,3675,3675,3675,3675,0
20240704,090000,10316875,3675,3640,3675,3640,2691