KissMeData/043090/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,193000,105087256,400,400,400,400,529
20240705,192900,105087256,400,400,400,400,0
20240705,192800,105087256,400,400,400,400,0
20240705,192700,105087256,400,400,400,400,0
20240705,192600,105087256,400,400,400,400,0
20240705,192500,105087256,400,400,400,400,0
20240705,192400,105087256,400,400,400,400,0
20240705,192300,105087256,400,400,400,400,0
20240705,192200,105087256,400,400,400,400,0
20240705,192100,105087256,400,400,400,400,0
20240705,192000,105087256,400,400,400,400,0
20240705,191900,105087256,400,400,400,400,0
20240705,191800,105087256,400,400,400,400,0
20240705,191700,105087256,400,400,400,400,0
20240705,191600,105087256,400,400,400,400,0
20240705,191500,105087256,400,400,400,400,0
20240705,191400,105087256,400,400,400,400,0
20240705,191300,105087256,400,400,400,400,0
20240705,191200,105087256,400,400,400,400,0
20240705,191100,105087256,400,400,400,400,0
20240705,191000,105087256,400,400,400,400,0
20240705,190900,105087256,400,400,400,400,0
20240705,190800,105087256,400,400,400,400,0
20240705,190700,105087256,400,400,400,400,0
20240705,190600,105087256,400,400,400,400,0
20240705,190500,105087256,400,400,400,400,0
20240705,190400,105087256,400,400,400,400,0
20240705,190300,105087256,400,400,400,400,0
20240705,190200,105087256,400,400,400,400,0
20240705,190100,105087256,400,400,400,400,0
20240705,190000,105087256,400,400,400,400,529
20240705,185900,105087256,400,400,400,400,0
20240705,185800,105087256,400,400,400,400,0
20240705,185700,105087256,400,400,400,400,0
20240705,185600,105087256,400,400,400,400,0
20240705,185500,105087256,400,400,400,400,0
20240705,185400,105087256,400,400,400,400,0
20240705,185300,105087256,400,400,400,400,0
20240705,185200,105087256,400,400,400,400,0
20240705,185100,105087256,400,400,400,400,0
20240705,185000,105087256,400,400,400,400,0
20240705,184900,105087256,400,400,400,400,0
20240705,184800,105087256,400,400,400,400,0
20240705,184700,105087256,400,400,400,400,0
20240705,184600,105087256,400,400,400,400,0
20240705,184500,105087256,400,400,400,400,0
20240705,184400,105087256,400,400,400,400,0
20240705,184300,105087256,400,400,400,400,0
20240705,184200,105087256,400,400,400,400,0
20240705,184100,105087256,400,400,400,400,0
20240705,184000,105087256,400,400,400,400,0
20240705,183900,105087256,400,400,400,400,0
20240705,183800,105087256,400,400,400,400,0
20240705,183700,105087256,400,400,400,400,0
20240705,183600,105087256,400,400,400,400,0
20240705,183500,105087256,400,400,400,400,0
20240705,183400,105087256,400,400,400,400,0
20240705,183300,105087256,400,400,400,400,0
20240705,183200,105087256,400,400,400,400,0
20240705,183100,105087256,400,400,400,400,0
20240705,183000,105087256,400,400,400,400,529
20240705,182900,105087256,400,400,400,400,0
20240705,182800,105087256,400,400,400,400,0
20240705,182700,105087256,400,400,400,400,0
20240705,182600,105087256,400,400,400,400,0
20240705,182500,105087256,400,400,400,400,0
20240705,182400,105087256,400,400,400,400,0
20240705,182300,105087256,400,400,400,400,0
20240705,182200,105087256,400,400,400,400,0
20240705,182100,105087256,400,400,400,400,0
20240705,182000,105087256,400,400,400,400,0
20240705,181900,105087256,400,400,400,400,0
20240705,181800,105087256,400,400,400,400,0
20240705,181700,105087256,400,400,400,400,0
20240705,181600,105087256,400,400,400,400,0
20240705,181500,105087256,400,400,400,400,0
20240705,181400,105087256,400,400,400,400,0
20240705,181300,105087256,400,400,400,400,0
20240705,181200,105087256,400,400,400,400,0
20240705,181100,105087256,400,400,400,400,0
20240705,181000,105087256,400,400,400,400,0
20240705,180900,105087256,400,400,400,400,0
20240705,180800,105087256,400,400,400,400,0
20240705,180700,105087256,400,400,400,400,0
20240705,180600,105087256,400,400,400,400,0
20240705,180500,105087256,400,400,400,400,0
20240705,180400,105087256,400,400,400,400,0
20240705,180300,105087256,400,400,400,400,0
20240705,180200,105087256,400,400,400,400,0
20240705,180100,105087256,400,400,400,400,0
20240705,180000,105087256,400,400,400,400,529
20240705,175900,105087256,400,400,400,400,0
20240705,175800,105087256,400,400,400,400,0
20240705,175700,105087256,400,400,400,400,0
20240705,175600,105087256,400,400,400,400,0
20240705,175500,105087256,400,400,400,400,0
20240705,175400,105087256,400,400,400,400,0
20240705,175300,105087256,400,400,400,400,0
20240705,175200,105087256,400,400,400,400,0
20240705,175100,105087256,400,400,400,400,0
20240705,175000,105087256,400,400,400,400,0
20240705,174900,105087256,400,400,400,400,0
20240705,174800,105087256,400,400,400,400,0
20240705,174700,105087256,400,400,400,400,0
20240705,174600,105087256,400,400,400,400,0
20240705,174500,105087256,400,400,400,400,0
20240705,174400,105087256,400,400,400,400,0
20240705,174300,105087256,400,400,400,400,0
20240705,174200,105087256,400,400,400,400,0
20240705,174100,105087256,400,400,400,400,0
20240705,174000,105087256,400,400,400,400,0
20240705,173900,105087256,400,400,400,400,0
20240705,173800,105087256,400,400,400,400,0
20240705,173700,105087256,400,400,400,400,0
20240705,173600,105087256,400,400,400,400,0
20240705,173500,105087256,400,400,400,400,0
20240705,173400,105087256,400,400,400,400,0
20240705,173300,105087256,400,400,400,400,0
20240705,173200,105087256,400,400,400,400,0
20240705,173100,105087256,400,400,400,400,0
20240705,173000,105087256,400,400,400,400,529
20240705,172900,105087256,400,400,400,400,0
20240705,172800,105087256,400,400,400,400,0
20240705,172700,105087256,400,400,400,400,0
20240705,172600,105087256,400,400,400,400,0
20240705,172500,105087256,400,400,400,400,0
20240705,172400,105087256,400,400,400,400,0
20240705,172300,105087256,400,400,400,400,0
20240705,172200,105087256,400,400,400,400,0
20240705,172100,105087256,400,400,400,400,0
20240705,172000,105087256,400,400,400,400,0
20240705,171900,105087256,400,400,400,400,0
20240705,171800,105087256,400,400,400,400,0
20240705,171700,105087256,400,400,400,400,0
20240705,171600,105087256,400,400,400,400,0
20240705,171500,105087256,400,400,400,400,0
20240705,171400,105087256,400,400,400,400,0
20240705,171300,105087256,400,400,400,400,0
20240705,171200,105087256,400,400,400,400,0
20240705,171100,105087256,400,400,400,400,0
20240705,171000,105087256,400,400,400,400,0
20240705,170900,105087256,400,400,400,400,0
20240705,170800,105087256,400,400,400,400,0
20240705,170700,105087256,400,400,400,400,0
20240705,170600,105087256,400,400,400,400,0
20240705,170500,105087256,400,400,400,400,0
20240705,170400,105087256,400,400,400,400,0
20240705,170300,105087256,400,400,400,400,0
20240705,170200,105087256,400,400,400,400,0
20240705,170100,105087256,400,400,400,400,0
20240705,170000,105087256,400,400,400,400,529
20240705,165900,105087256,400,400,400,400,0
20240705,165800,105087256,400,400,400,400,0
20240705,165700,105087256,400,400,400,400,0
20240705,165600,105087256,400,400,400,400,0
20240705,165500,105087256,400,400,400,400,0
20240705,165400,105087256,400,400,400,400,0
20240705,165300,105087256,400,400,400,400,0
20240705,165200,105087256,400,400,400,400,0
20240705,165100,105087256,400,400,400,400,0
20240705,165000,105087256,400,400,400,400,0
20240705,164900,105087256,400,400,400,400,0
20240705,164800,105087256,400,400,400,400,0
20240705,164700,105087256,400,400,400,400,0
20240705,164600,105087256,400,400,400,400,0
20240705,164500,105087256,400,400,400,400,0
20240705,164400,105087256,400,400,400,400,0
20240705,164300,105087256,400,400,400,400,0
20240705,164200,105087256,400,400,400,400,0
20240705,164100,105087256,400,400,400,400,0
20240705,164000,105087256,400,400,400,400,0
20240705,163900,105087256,400,400,400,400,0
20240705,163800,105087256,400,400,400,400,0
20240705,163700,105087256,400,400,400,400,0
20240705,163600,105087256,400,400,400,400,0
20240705,163500,105087256,400,400,400,400,0
20240705,163400,105087256,400,400,400,400,0
20240705,163300,105087256,400,400,400,400,0
20240705,163200,105087256,400,400,400,400,0
20240705,163100,105087256,400,400,400,400,0
20240705,163000,105087256,400,400,400,400,529
20240705,162900,105087256,400,400,400,400,0
20240705,162800,105087256,400,400,400,400,0
20240705,162700,105087256,400,400,400,400,0
20240705,162600,105087256,400,400,400,400,0
20240705,162500,105087256,400,400,400,400,0
20240705,162400,105087256,400,400,400,400,0
20240705,162300,105087256,400,400,400,400,0
20240705,162200,105087256,400,400,400,400,0
20240705,162100,105087256,400,400,400,400,0
20240705,162000,105087256,400,400,400,400,0
20240705,161900,105087256,400,400,400,400,0
20240705,161800,105087256,400,400,400,400,0
20240705,161700,105087256,400,400,400,400,0
20240705,161600,105087256,400,400,400,400,0
20240705,161500,105087256,400,400,400,400,0
20240705,161400,105087256,400,400,400,400,0
20240705,161300,105087256,400,400,400,400,0
20240705,161200,105087256,400,400,400,400,0
20240705,161100,105087256,400,400,400,400,0
20240705,161000,105087256,400,400,400,400,0
20240705,160900,105087256,400,400,400,400,0
20240705,160800,105087256,400,400,400,400,0
20240705,160700,105087256,400,400,400,400,0
20240705,160600,105087256,400,400,400,400,0
20240705,160500,105087256,400,400,400,400,0
20240705,160400,105087256,400,400,400,400,0
20240705,160300,105087256,400,400,400,400,0
20240705,160200,105087256,400,400,400,400,0
20240705,160100,105087256,400,400,400,400,0
20240705,160000,105087256,400,400,400,400,529
20240705,155900,105087256,400,400,400,400,0
20240705,155800,105087256,400,400,400,400,0
20240705,155700,105087256,400,400,400,400,0
20240705,155600,105087256,400,400,400,400,0
20240705,155500,105087256,400,400,400,400,0
20240705,155400,105087256,400,400,400,400,0
20240705,155300,105087256,400,400,400,400,0
20240705,155200,105087256,400,400,400,400,0
20240705,155100,105087256,400,400,400,400,0
20240705,155000,105087256,400,400,400,400,0
20240705,154900,105087256,400,400,400,400,0
20240705,154800,105087256,400,400,400,400,0
20240705,154700,105087256,400,400,400,400,0
20240705,154600,105087256,400,400,400,400,0
20240705,154500,105087256,400,400,400,400,0
20240705,154400,105087256,400,400,400,400,0
20240705,154300,105087256,400,400,400,400,0
20240705,154200,105087256,400,400,400,400,0
20240705,154100,105087256,400,400,400,400,0
20240705,154000,105087256,400,400,400,400,0
20240705,153900,105087256,400,400,400,400,0
20240705,153800,105087256,400,400,400,400,0
20240705,153700,105087256,400,400,400,400,0
20240705,153600,105087256,400,400,400,400,0
20240705,153500,105087256,400,400,400,400,0
20240705,153400,105087256,400,400,400,400,0
20240705,153300,105087256,400,400,400,400,0
20240705,153200,105087256,400,400,400,400,0
20240705,153100,105087256,400,400,400,400,0
20240705,153000,105087256,400,400,400,400,1058
20240705,152900,104875656,404,404,404,404,0
20240705,152800,104875656,404,404,404,404,0
20240705,152700,104875656,404,404,404,404,0
20240705,152600,104875656,404,404,404,404,0
20240705,152500,104875656,404,404,404,404,0
20240705,152400,104875656,404,404,404,404,0
20240705,152300,104875656,404,404,404,404,0
20240705,152200,104875656,404,404,404,404,0
20240705,152100,104875656,404,404,404,404,0
20240705,152000,104875656,404,404,404,404,0
20240705,151900,104875656,404,404,404,404,40
20240705,151800,104859496,404,404,404,404,0
20240705,151700,104859496,404,404,404,404,1406
20240705,151600,104291472,404,404,404,404,2197
20240705,151500,103403884,404,404,405,404,1110
20240705,151400,102955394,404,404,404,404,2330
20240705,151300,102014074,404,404,404,404,2304
20240705,151200,101083258,404,404,404,404,2279
20240705,151100,100162542,404,404,404,404,3063
20240705,151000,98925090,404,404,404,404,2715
20240705,150900,97828230,404,404,404,404,1750
20240705,150800,97121230,405,405,405,404,1914
20240705,150700,96347971,404,405,405,404,1025
20240705,150600,95933799,405,405,405,405,74
20240705,150500,95903829,405,404,405,404,351
20240705,150400,95761675,404,405,405,404,406
20240705,150300,95597249,405,404,405,404,1293
20240705,150200,95073927,404,403,404,403,467
20240705,150100,94885579,403,402,403,402,1264
20240705,150000,94377276,402,402,402,402,818
20240705,145900,94048440,402,402,402,402,1319
20240705,145800,93518202,402,402,402,402,812
20240705,145700,93191778,402,402,402,402,274
20240705,145600,93081630,401,402,402,401,655
20240705,145500,92818935,402,402,402,402,244
20240705,145400,92720847,402,401,402,401,374
20240705,145300,92570633,402,402,402,401,322
20240705,145200,92441239,401,401,401,401,215
20240705,145100,92355024,401,401,401,401,572
20240705,145000,92125652,401,402,402,401,393
20240705,144900,91967819,401,401,401,401,327
20240705,144800,91836692,401,401,401,400,4251
20240705,144700,90132046,401,401,401,400,518
20240705,144600,89924408,400,400,400,400,566
20240705,144500,89698008,400,400,400,400,617
20240705,144400,89451208,400,399,400,399,467
20240705,144300,89264503,399,399,399,399,464
20240705,144200,89079367,399,399,399,399,683
20240705,144100,88806850,399,399,399,399,176
20240705,144000,88736626,399,399,399,399,34
20240705,143900,88723060,398,399,399,398,42
20240705,143800,88706304,399,399,399,399,174
20240705,143700,88636878,398,398,398,398,1
20240705,143600,88636480,399,399,399,399,72
20240705,143500,88607752,399,399,399,399,42
20240705,143400,88590994,399,399,399,399,46
20240705,143300,88572640,399,399,399,399,40
20240705,143200,88556680,399,399,399,399,74
20240705,143100,88527154,399,399,399,399,0
20240705,143000,88527154,399,398,399,398,697
20240705,142900,88249676,399,399,399,399,40
20240705,142800,88233716,399,399,399,399,34
20240705,142700,88220150,399,399,399,399,74
20240705,142600,88190624,399,399,399,399,40
20240705,142500,88174664,399,399,399,399,32
20240705,142400,88161896,399,399,399,399,40
20240705,142300,88145936,399,399,399,399,74
20240705,142200,88116410,399,399,399,399,0
20240705,142100,88116410,399,399,399,399,74
20240705,142000,88086884,399,399,399,399,40
20240705,141900,88070924,399,399,399,399,32
20240705,141800,88058156,399,399,399,399,40
20240705,141700,88042196,399,399,399,399,74
20240705,141600,88012670,399,399,399,399,0
20240705,141500,88012670,399,399,399,399,74
20240705,141400,87983144,399,399,399,399,40
20240705,141300,87967184,399,399,399,399,32
20240705,141200,87954416,399,399,399,398,155
20240705,141100,87892651,399,397,399,397,871
20240705,141000,87546784,398,399,399,398,992
20240705,140900,87151934,399,399,399,399,40
20240705,140800,87135974,399,399,399,399,72
20240705,140700,87107246,399,399,399,399,0
20240705,140600,87107246,399,399,399,399,74
20240705,140500,87077720,398,399,399,398,41
20240705,140400,87061362,399,398,399,398,95
20240705,140300,87023518,399,399,399,399,40
20240705,140200,87007558,399,399,399,399,32
20240705,140100,86994790,399,399,399,399,0
20240705,140000,86994790,399,398,399,398,54
20240705,135900,86973264,398,398,398,398,5
20240705,135800,86971274,398,398,398,398,54
20240705,135700,86949782,398,398,398,398,52
20240705,135600,86929086,398,398,398,398,20
20240705,135500,86921126,398,399,399,398,94
20240705,135400,86883680,399,399,399,399,0
20240705,135300,86883680,399,399,399,399,34
20240705,135200,86870114,399,399,399,399,0
20240705,135100,86870114,399,399,399,399,32
20240705,135000,86857346,399,399,399,399,0
20240705,134900,86857346,399,399,399,399,34
20240705,134800,86843780,399,399,399,399,0
20240705,134700,86843780,399,398,399,398,58
20240705,134600,86820662,399,399,399,399,0
20240705,134500,86820662,399,398,399,398,53
20240705,134400,86799535,399,399,399,399,0
20240705,134300,86799535,399,399,399,399,35
20240705,134200,86785570,398,398,398,398,20
20240705,134100,86777610,399,399,399,399,34
20240705,134000,86764044,399,399,399,397,54
20240705,133900,86742520,399,399,399,399,0
20240705,133800,86742520,399,399,399,399,34
20240705,133700,86728954,398,398,398,398,20
20240705,133600,86720994,398,399,399,398,54
20240705,133500,86699468,399,399,399,399,0
20240705,133400,86699468,399,399,399,399,1032
20240705,133300,86287700,399,399,399,399,0
20240705,133200,86287700,399,399,399,398,134
20240705,133100,86234254,399,398,399,398,80
20240705,133000,86202413,398,398,398,398,54
20240705,132900,86180921,398,398,398,398,0
20240705,132800,86180921,398,398,398,398,32
20240705,132700,86168185,398,398,398,398,20
20240705,132600,86160225,398,398,398,398,35
20240705,132500,86146295,398,398,398,398,1096
20240705,132400,85710087,397,397,397,397,56
20240705,132300,85687855,398,398,398,398,0
20240705,132200,85687855,398,397,398,397,38
20240705,132100,85672749,398,398,398,398,1
20240705,132000,85672351,397,397,397,397,0
20240705,131900,85672351,397,397,397,397,30
20240705,131800,85660441,397,398,398,397,55
20240705,131700,85638567,393,397,397,393,5924
20240705,131600,83299103,398,399,399,398,36
20240705,131500,83284755,398,398,398,398,4871
20240705,131400,81346097,399,399,399,399,0
20240705,131300,81346097,399,399,399,399,20
20240705,131200,81338117,398,398,398,398,15
20240705,131100,81332147,399,398,399,398,29
20240705,131000,81320582,398,398,398,398,28
20240705,130900,81309438,399,399,399,399,0
20240705,130800,81309438,399,399,399,399,20
20240705,130700,81301458,399,399,399,399,3
20240705,130600,81300261,398,399,399,398,36
20240705,130500,81285913,399,399,399,399,1
20240705,130400,81285514,398,398,398,398,16
20240705,130300,81279146,399,399,399,399,20
20240705,130200,81271166,398,398,398,398,18
20240705,130100,81264002,399,399,399,399,20
20240705,130000,81256022,398,398,398,398,0
20240705,125900,81256022,398,398,398,398,16
20240705,125800,81249654,399,399,399,399,20
20240705,125700,81241674,398,398,398,398,16
20240705,125600,81235306,399,399,399,399,0
20240705,125500,81235306,399,398,399,398,38
20240705,125400,81220162,398,398,398,398,0
20240705,125300,81220162,398,399,399,398,54
20240705,125200,81198632,399,399,399,394,10068
20240705,125100,77224105,398,399,399,398,34
20240705,125000,77210557,399,399,399,395,10087
20240705,124900,73224892,399,396,399,396,5157
20240705,124800,71182630,396,398,398,396,4873
20240705,124700,69252291,399,399,399,399,68
20240705,124600,69225159,399,400,400,398,3854
20240705,124500,67690795,400,400,400,400,48
20240705,124400,67671595,400,400,400,400,32
20240705,124300,67658795,400,400,400,400,30
20240705,124200,67646795,401,400,401,400,52
20240705,124100,67625959,401,401,401,401,0
20240705,124000,67625959,401,401,401,400,56
20240705,123900,67603521,401,401,401,401,0
20240705,123800,67603521,401,400,401,400,32
20240705,123700,67590705,401,400,401,400,5505
20240705,123600,65388580,401,401,401,401,16
20240705,123500,65382164,401,401,401,401,125
20240705,123400,65332039,401,401,401,401,18
20240705,123300,65324821,401,401,401,401,0
20240705,123200,65324821,401,401,401,401,141
20240705,123100,65268280,401,401,401,401,0
20240705,123000,65268280,401,401,401,401,141
20240705,122900,65211739,401,401,401,401,0
20240705,122800,65211739,401,401,401,401,0
20240705,122700,65211739,401,401,401,401,151
20240705,122600,65151188,401,401,401,401,0
20240705,122500,65151188,401,401,401,401,749
20240705,122400,64850839,401,401,401,401,20
20240705,122300,64842819,401,401,401,401,16
20240705,122200,64836403,401,401,401,401,22
20240705,122100,64827581,400,401,401,400,19
20240705,122000,64819963,401,401,401,401,0
20240705,121900,64819963,401,401,401,401,36
20240705,121800,64805527,401,401,401,401,0
20240705,121700,64805527,401,401,401,401,36
20240705,121600,64791091,401,401,401,401,0
20240705,121500,64791091,401,401,401,401,18
20240705,121400,64783873,401,401,401,401,20
20240705,121300,64775853,401,401,401,401,616
20240705,121200,64528837,401,401,401,401,20
20240705,121100,64520817,401,401,401,401,14006
20240705,121000,58904411,401,401,401,401,0
20240705,120900,58904411,401,401,401,401,788
20240705,120800,58588423,401,401,401,401,0
20240705,120700,58588423,401,401,401,401,20
20240705,120600,58580403,401,401,401,401,16
20240705,120500,58573987,401,401,401,401,0
20240705,120400,58573987,401,401,401,401,36
20240705,120300,58559551,401,401,401,401,0
20240705,120200,58559551,401,401,401,401,38
20240705,120100,58544313,401,401,401,401,0
20240705,120000,58544313,401,401,401,401,16
20240705,115900,58537897,401,401,401,401,20
20240705,115800,58529877,401,401,401,401,16
20240705,115700,58523461,401,401,401,401,20
20240705,115600,58515441,400,399,401,399,789
20240705,115500,58199778,399,399,399,399,18
20240705,115400,58192596,399,399,399,399,77
20240705,115300,58161873,399,399,399,399,447
20240705,115200,57983520,399,399,399,399,136
20240705,115100,57929256,399,399,399,399,244
20240705,115000,57831900,399,399,399,399,138
20240705,114900,57776838,399,398,399,398,1354
20240705,114800,57236880,399,399,399,399,64
20240705,114700,57211344,399,399,399,399,36
20240705,114600,57196980,399,399,399,399,30
20240705,114500,57185010,399,399,399,399,52
20240705,114400,57164262,399,399,399,399,48
20240705,114300,57145110,399,399,399,399,37
20240705,114200,57130347,399,399,399,399,48
20240705,114100,57111195,399,399,399,399,80
20240705,114000,57079275,398,398,398,398,32
20240705,113900,57066539,399,399,399,399,100
20240705,113800,57026639,399,399,399,399,0
20240705,113700,57026639,399,399,399,399,46
20240705,113600,57008285,399,399,399,399,86
20240705,113500,56973971,399,398,399,398,34
20240705,113400,56960423,399,399,399,399,86
20240705,113300,56926109,397,399,399,397,217
20240705,113200,56839528,399,398,399,398,61
20240705,113100,56815205,399,399,399,399,58
20240705,113000,56792063,399,399,399,399,46
20240705,112900,56773709,398,399,399,398,80
20240705,112800,56741805,399,399,399,399,36
20240705,112700,56727441,399,399,399,398,62
20240705,112600,56702721,399,399,399,399,36
20240705,112500,56688357,399,398,399,398,64
20240705,112400,56662837,399,399,399,399,84
20240705,112300,56629321,396,396,396,396,1124
20240705,112200,56184217,396,396,396,396,624
20240705,112100,55937113,396,396,396,395,41
20240705,112000,55920878,396,396,396,396,96
20240705,111900,55882862,396,396,396,396,40
20240705,111800,55867022,396,395,399,395,17116
20240705,111700,49106000,396,397,399,396,5363
20240705,111600,46981314,397,399,399,397,18672
20240705,111500,39550338,400,400,401,400,45
20240705,111400,39532337,401,401,401,401,36
20240705,111300,39517901,401,400,401,398,2796
20240705,111200,38402306,401,401,401,401,18
20240705,111100,38395088,402,401,402,401,45
20240705,111000,38377023,401,401,401,401,16
20240705,110900,38370607,402,402,402,402,20
20240705,110800,38362567,402,401,402,401,18
20240705,110700,38355347,402,402,402,402,30
20240705,110600,38343287,402,401,402,401,78
20240705,110500,38311949,402,402,402,402,0
20240705,110400,38311949,402,402,402,402,1000
20240705,110300,37909949,402,402,402,402,0
20240705,110200,37909949,402,402,402,402,0
20240705,110100,37909949,402,402,402,402,3
20240705,110000,37908743,402,402,402,402,0
20240705,105900,37908743,402,402,402,402,0
20240705,105800,37908743,402,402,402,402,0
20240705,105700,37908743,402,402,402,402,0
20240705,105600,37908743,402,402,402,402,0
20240705,105500,37908743,402,402,402,402,5
20240705,105400,37906733,402,402,402,402,3
20240705,105300,37905527,402,400,402,399,5063
20240705,105200,35874418,400,400,400,400,0
20240705,105100,35874418,400,400,400,400,28
20240705,105000,35863218,400,400,400,400,0
20240705,104900,35863218,400,399,400,399,128
20240705,104800,35812118,399,400,400,399,150
20240705,104700,35752238,400,400,400,400,0
20240705,104600,35752238,400,399,400,399,48
20240705,104500,35733058,400,400,400,400,0
20240705,104400,35733058,400,400,400,400,28
20240705,104300,35721858,399,399,399,399,20
20240705,104200,35713878,400,398,400,398,129
20240705,104100,35662480,398,398,400,398,248
20240705,104000,35563720,398,399,399,398,354
20240705,103900,35422808,400,400,400,400,3528
20240705,103800,34011608,400,400,400,400,0
20240705,103700,34011608,400,399,400,399,48
20240705,103600,33992428,400,400,400,400,30
20240705,103500,33980428,400,400,400,400,0
20240705,103400,33980428,400,400,400,400,0
20240705,103300,33980428,400,400,400,400,0
20240705,103200,33980428,400,399,400,398,5378
20240705,103100,31839695,400,400,400,400,0
20240705,103000,31839695,400,400,400,400,82
20240705,102900,31806895,400,400,400,400,0
20240705,102800,31806895,400,400,400,400,0
20240705,102700,31806895,400,400,400,400,189
20240705,102600,31731295,400,400,400,400,173
20240705,102500,31662095,400,400,400,400,225
20240705,102400,31572095,400,400,400,400,328
20240705,102300,31440895,400,400,400,400,0
20240705,102200,31440895,400,400,400,400,82
20240705,102100,31408095,400,400,400,400,0
20240705,102000,31408095,400,400,400,400,84
20240705,101900,31374495,400,400,400,400,0
20240705,101800,31374495,400,399,400,399,162
20240705,101700,31309855,399,396,399,396,123
20240705,101600,31260895,395,397,397,395,86
20240705,101500,31226813,397,400,400,397,312
20240705,101400,31102795,398,397,398,397,12033
20240705,101300,26314615,398,398,398,398,500
20240705,101200,26115615,398,400,400,398,5194
20240705,101100,24047087,400,400,400,400,20
20240705,101000,24039087,405,405,405,405,0
20240705,100900,24039087,405,405,405,405,0
20240705,100800,24039087,405,402,405,402,304
20240705,100700,23916259,402,411,411,398,7651
20240705,100600,20847360,401,404,411,401,27001
20240705,100500,9800000,404,404,404,404,0
20240705,100400,9800000,404,404,404,404,0
20240705,100300,9800000,404,400,404,400,5001
20240705,100200,7799596,404,404,404,404,0
20240705,100100,7799596,404,400,404,400,342
20240705,100000,7662788,400,400,400,400,660
20240705,095900,7398788,404,404,404,404,2
20240705,095800,7397980,403,403,403,403,26
20240705,095700,7387502,404,404,404,404,0
20240705,095600,7387502,404,404,404,404,0
20240705,095500,7387502,404,403,404,403,128
20240705,095400,7335917,403,401,403,400,1003
20240705,095300,6934206,404,404,404,404,0
20240705,095200,6934206,404,404,404,404,0
20240705,095100,6934206,404,404,404,404,60
20240705,095000,6909966,404,404,404,404,113
20240705,094900,6864314,404,404,404,404,30
20240705,094800,6852194,404,404,404,404,0
20240705,094700,6852194,404,404,404,404,0
20240705,094600,6852194,404,404,404,404,0
20240705,094500,6852194,404,404,404,404,224
20240705,094400,6761698,404,404,404,404,0
20240705,094300,6761698,404,404,404,404,0
20240705,094200,6761698,404,404,404,404,0
20240705,094100,6761698,404,402,404,402,16
20240705,094000,6755264,402,402,402,402,0
20240705,093900,6755264,402,402,402,402,75
20240705,093800,6725114,404,404,404,404,0
20240705,093700,6725114,404,404,404,404,0
20240705,093600,6725114,404,404,404,404,0
20240705,093500,6725114,404,404,404,404,0
20240705,093400,6725114,404,404,404,404,0
20240705,093300,6725114,404,404,404,404,2
20240705,093200,6724306,403,403,403,403,1
20240705,093100,6723903,404,404,404,404,0
20240705,093000,6723903,404,404,404,404,0
20240705,092900,6723903,404,404,404,404,0
20240705,092800,6723903,404,404,404,404,0
20240705,092700,6723903,404,404,404,404,0
20240705,092600,6723903,404,403,404,403,312
20240705,092500,6598164,403,403,403,403,10
20240705,092400,6594134,403,403,403,403,0
20240705,092300,6594134,403,403,403,403,1
20240705,092200,6593731,404,404,404,404,0
20240705,092100,6593731,404,404,404,404,0
20240705,092000,6593731,404,404,404,404,0
20240705,091900,6593731,404,404,404,404,0
20240705,091800,6593731,404,404,404,404,0
20240705,091700,6593731,404,404,404,404,0
20240705,091600,6593731,404,403,404,403,6
20240705,091500,6591312,398,401,401,398,4000
20240705,091400,4995674,405,405,405,405,0
20240705,091300,4995674,405,405,405,405,0
20240705,091200,4995674,405,405,405,405,0
20240705,091100,4995674,405,405,405,405,4
20240705,091000,4994054,405,405,405,405,0
20240705,090900,4994054,405,405,405,405,11
20240705,090800,4989599,404,404,404,404,0
20240705,090700,4989599,404,408,408,404,751
20240705,090600,4686191,405,405,405,405,3026
20240705,090500,3460661,405,405,405,405,0
20240705,090400,3460661,405,406,406,405,3526
20240705,090300,2032227,410,410,410,410,1
20240705,090200,2031817,409,409,409,409,700
20240705,090100,1745517,411,411,411,411,3947
20240705,090000,123300,411,411,411,411,300