KissMeData/155650/min/candle-20240703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,203500,201984170,4325,4325,4325,4325,2619
20240703,203400,201984170,4325,4325,4325,4325,0
20240703,203300,201984170,4325,4325,4325,4325,0
20240703,203200,201984170,4325,4325,4325,4325,0
20240703,203100,201984170,4325,4325,4325,4325,0
20240703,203000,201984170,4325,4325,4325,4325,0
20240703,202900,201984170,4325,4325,4325,4325,0
20240703,202800,201984170,4325,4325,4325,4325,0
20240703,202700,201984170,4325,4325,4325,4325,0
20240703,202600,201984170,4325,4325,4325,4325,0
20240703,202500,201984170,4325,4325,4325,4325,0
20240703,202400,201984170,4325,4325,4325,4325,0
20240703,202300,201984170,4325,4325,4325,4325,0
20240703,202200,201984170,4325,4325,4325,4325,0
20240703,202100,201984170,4325,4325,4325,4325,0
20240703,202000,201984170,4325,4325,4325,4325,0
20240703,201900,201984170,4325,4325,4325,4325,0
20240703,201800,201984170,4325,4325,4325,4325,0
20240703,201700,201984170,4325,4325,4325,4325,0
20240703,201600,201984170,4325,4325,4325,4325,0
20240703,201500,201984170,4325,4325,4325,4325,0
20240703,201400,201984170,4325,4325,4325,4325,0
20240703,201300,201984170,4325,4325,4325,4325,0
20240703,201200,201984170,4325,4325,4325,4325,0
20240703,201100,201984170,4325,4325,4325,4325,0
20240703,201000,201984170,4325,4325,4325,4325,0
20240703,200900,201984170,4325,4325,4325,4325,0
20240703,200800,201984170,4325,4325,4325,4325,0
20240703,200700,201984170,4325,4325,4325,4325,0
20240703,200600,201984170,4325,4325,4325,4325,0
20240703,200500,201984170,4325,4325,4325,4325,2619
20240703,200400,201984170,4325,4325,4325,4325,0
20240703,200300,201984170,4325,4325,4325,4325,0
20240703,200200,201984170,4325,4325,4325,4325,0
20240703,200100,201984170,4325,4325,4325,4325,0
20240703,200000,201984170,4325,4325,4325,4325,0
20240703,195900,201984170,4325,4325,4325,4325,0
20240703,195800,201984170,4325,4325,4325,4325,0
20240703,195700,201984170,4325,4325,4325,4325,0
20240703,195600,201984170,4325,4325,4325,4325,0
20240703,195500,201984170,4325,4325,4325,4325,0
20240703,195400,201984170,4325,4325,4325,4325,0
20240703,195300,201984170,4325,4325,4325,4325,0
20240703,195200,201984170,4325,4325,4325,4325,0
20240703,195100,201984170,4325,4325,4325,4325,0
20240703,195000,201984170,4325,4325,4325,4325,0
20240703,194900,201984170,4325,4325,4325,4325,0
20240703,194800,201984170,4325,4325,4325,4325,0
20240703,194700,201984170,4325,4325,4325,4325,0
20240703,194600,201984170,4325,4325,4325,4325,0
20240703,194500,201984170,4325,4325,4325,4325,0
20240703,194400,201984170,4325,4325,4325,4325,0
20240703,194300,201984170,4325,4325,4325,4325,0
20240703,194200,201984170,4325,4325,4325,4325,0
20240703,194100,201984170,4325,4325,4325,4325,0
20240703,194000,201984170,4325,4325,4325,4325,0
20240703,193900,201984170,4325,4325,4325,4325,0
20240703,193800,201984170,4325,4325,4325,4325,0
20240703,193700,201984170,4325,4325,4325,4325,0
20240703,193600,201984170,4325,4325,4325,4325,0
20240703,193500,201984170,4325,4325,4325,4325,2619
20240703,193400,201984170,4325,4325,4325,4325,0
20240703,193300,201984170,4325,4325,4325,4325,0
20240703,193200,201984170,4325,4325,4325,4325,0
20240703,193100,201984170,4325,4325,4325,4325,0
20240703,193000,201984170,4325,4325,4325,4325,0
20240703,192900,201984170,4325,4325,4325,4325,0
20240703,192800,201984170,4325,4325,4325,4325,0
20240703,192700,201984170,4325,4325,4325,4325,0
20240703,192600,201984170,4325,4325,4325,4325,0
20240703,192500,201984170,4325,4325,4325,4325,0
20240703,192400,201984170,4325,4325,4325,4325,0
20240703,192300,201984170,4325,4325,4325,4325,0
20240703,192200,201984170,4325,4325,4325,4325,0
20240703,192100,201984170,4325,4325,4325,4325,0
20240703,192000,201984170,4325,4325,4325,4325,0
20240703,191900,201984170,4325,4325,4325,4325,0
20240703,191800,201984170,4325,4325,4325,4325,0
20240703,191700,201984170,4325,4325,4325,4325,0
20240703,191600,201984170,4325,4325,4325,4325,0
20240703,191500,201984170,4325,4325,4325,4325,0
20240703,191400,201984170,4325,4325,4325,4325,0
20240703,191300,201984170,4325,4325,4325,4325,0
20240703,191200,201984170,4325,4325,4325,4325,0
20240703,191100,201984170,4325,4325,4325,4325,0
20240703,191000,201984170,4325,4325,4325,4325,0
20240703,190900,201984170,4325,4325,4325,4325,0
20240703,190800,201984170,4325,4325,4325,4325,0
20240703,190700,201984170,4325,4325,4325,4325,0
20240703,190600,201984170,4325,4325,4325,4325,0
20240703,190500,201984170,4325,4325,4325,4325,2619
20240703,190400,201984170,4325,4325,4325,4325,0
20240703,190300,201984170,4325,4325,4325,4325,0
20240703,190200,201984170,4325,4325,4325,4325,0
20240703,190100,201984170,4325,4325,4325,4325,0
20240703,190000,201984170,4325,4325,4325,4325,0
20240703,185900,201984170,4325,4325,4325,4325,0
20240703,185800,201984170,4325,4325,4325,4325,0
20240703,185700,201984170,4325,4325,4325,4325,0
20240703,185600,201984170,4325,4325,4325,4325,0
20240703,185500,201984170,4325,4325,4325,4325,0
20240703,185400,201984170,4325,4325,4325,4325,0
20240703,185300,201984170,4325,4325,4325,4325,0
20240703,185200,201984170,4325,4325,4325,4325,0
20240703,185100,201984170,4325,4325,4325,4325,0
20240703,185000,201984170,4325,4325,4325,4325,0
20240703,184900,201984170,4325,4325,4325,4325,0
20240703,184800,201984170,4325,4325,4325,4325,0
20240703,184700,201984170,4325,4325,4325,4325,0
20240703,184600,201984170,4325,4325,4325,4325,0
20240703,184500,201984170,4325,4325,4325,4325,0
20240703,184400,201984170,4325,4325,4325,4325,0
20240703,184300,201984170,4325,4325,4325,4325,0
20240703,184200,201984170,4325,4325,4325,4325,0
20240703,184100,201984170,4325,4325,4325,4325,0
20240703,184000,201984170,4325,4325,4325,4325,0
20240703,183900,201984170,4325,4325,4325,4325,0
20240703,183800,201984170,4325,4325,4325,4325,0
20240703,183700,201984170,4325,4325,4325,4325,0
20240703,183600,201984170,4325,4325,4325,4325,0
20240703,183500,201984170,4325,4325,4325,4325,2619
20240703,183400,201984170,4325,4325,4325,4325,0
20240703,183300,201984170,4325,4325,4325,4325,0
20240703,183200,201984170,4325,4325,4325,4325,0
20240703,183100,201984170,4325,4325,4325,4325,0
20240703,183000,201984170,4325,4325,4325,4325,0
20240703,182900,201984170,4325,4325,4325,4325,0
20240703,182800,201984170,4325,4325,4325,4325,0
20240703,182700,201984170,4325,4325,4325,4325,0
20240703,182600,201984170,4325,4325,4325,4325,0
20240703,182500,201984170,4325,4325,4325,4325,0
20240703,182400,201984170,4325,4325,4325,4325,0
20240703,182300,201984170,4325,4325,4325,4325,0
20240703,182200,201984170,4325,4325,4325,4325,0
20240703,182100,201984170,4325,4325,4325,4325,0
20240703,182000,201984170,4325,4325,4325,4325,0
20240703,181900,201984170,4325,4325,4325,4325,0
20240703,181800,201984170,4325,4325,4325,4325,0
20240703,181700,201984170,4325,4325,4325,4325,0
20240703,181600,201984170,4325,4325,4325,4325,0
20240703,181500,201984170,4325,4325,4325,4325,0
20240703,181400,201984170,4325,4325,4325,4325,0
20240703,181300,201984170,4325,4325,4325,4325,0
20240703,181200,201984170,4325,4325,4325,4325,0
20240703,181100,201984170,4325,4325,4325,4325,0
20240703,181000,201984170,4325,4325,4325,4325,0
20240703,180900,201984170,4325,4325,4325,4325,0
20240703,180800,201984170,4325,4325,4325,4325,0
20240703,180700,201984170,4325,4325,4325,4325,0
20240703,180600,201984170,4325,4325,4325,4325,0
20240703,180500,201984170,4325,4325,4325,4325,2619
20240703,180400,201984170,4325,4325,4325,4325,0
20240703,180300,201984170,4325,4325,4325,4325,0
20240703,180200,201984170,4325,4325,4325,4325,0
20240703,180100,201984170,4325,4325,4325,4325,0
20240703,180000,201984170,4325,4325,4325,4325,0
20240703,175900,201984170,4325,4325,4325,4325,0
20240703,175800,201984170,4325,4325,4325,4325,0
20240703,175700,201984170,4325,4325,4325,4325,0
20240703,175600,201984170,4325,4325,4325,4325,0
20240703,175500,201984170,4325,4325,4325,4325,0
20240703,175400,201984170,4325,4325,4325,4325,0
20240703,175300,201984170,4325,4325,4325,4325,0
20240703,175200,201984170,4325,4325,4325,4325,0
20240703,175100,201984170,4325,4325,4325,4325,0
20240703,175000,201984170,4325,4325,4325,4325,0
20240703,174900,201984170,4325,4325,4325,4325,0
20240703,174800,201984170,4325,4325,4325,4325,0
20240703,174700,201984170,4325,4325,4325,4325,0
20240703,174600,201984170,4325,4325,4325,4325,0
20240703,174500,201984170,4325,4325,4325,4325,0
20240703,174400,201984170,4325,4325,4325,4325,0
20240703,174300,201984170,4325,4325,4325,4325,0
20240703,174200,201984170,4325,4325,4325,4325,0
20240703,174100,201984170,4325,4325,4325,4325,0
20240703,174000,201984170,4325,4325,4325,4325,0
20240703,173900,201984170,4325,4325,4325,4325,0
20240703,173800,201984170,4325,4325,4325,4325,0
20240703,173700,201984170,4325,4325,4325,4325,0
20240703,173600,201984170,4325,4325,4325,4325,0
20240703,173500,201984170,4325,4325,4325,4325,2619
20240703,173400,201984170,4325,4325,4325,4325,0
20240703,173300,201984170,4325,4325,4325,4325,0
20240703,173200,201984170,4325,4325,4325,4325,0
20240703,173100,201984170,4325,4325,4325,4325,0
20240703,173000,201984170,4325,4325,4325,4325,0
20240703,172900,201984170,4325,4325,4325,4325,0
20240703,172800,201984170,4325,4325,4325,4325,0
20240703,172700,201984170,4325,4325,4325,4325,0
20240703,172600,201984170,4325,4325,4325,4325,0
20240703,172500,201984170,4325,4325,4325,4325,0
20240703,172400,201984170,4325,4325,4325,4325,0
20240703,172300,201984170,4325,4325,4325,4325,0
20240703,172200,201984170,4325,4325,4325,4325,0
20240703,172100,201984170,4325,4325,4325,4325,0
20240703,172000,201984170,4325,4325,4325,4325,0
20240703,171900,201984170,4325,4325,4325,4325,0
20240703,171800,201984170,4325,4325,4325,4325,0
20240703,171700,201984170,4325,4325,4325,4325,0
20240703,171600,201984170,4325,4325,4325,4325,0
20240703,171500,201984170,4325,4325,4325,4325,0
20240703,171400,201984170,4325,4325,4325,4325,0
20240703,171300,201984170,4325,4325,4325,4325,0
20240703,171200,201984170,4325,4325,4325,4325,0
20240703,171100,201984170,4325,4325,4325,4325,0
20240703,171000,201984170,4325,4325,4325,4325,0
20240703,170900,201984170,4325,4325,4325,4325,0
20240703,170800,201984170,4325,4325,4325,4325,0
20240703,170700,201984170,4325,4325,4325,4325,0
20240703,170600,201984170,4325,4325,4325,4325,0
20240703,170500,201984170,4325,4325,4325,4325,2619
20240703,170400,201984170,4325,4325,4325,4325,0
20240703,170300,201984170,4325,4325,4325,4325,0
20240703,170200,201984170,4325,4325,4325,4325,0
20240703,170100,201984170,4325,4325,4325,4325,0
20240703,170000,201984170,4325,4325,4325,4325,0
20240703,165900,201984170,4325,4325,4325,4325,0
20240703,165800,201984170,4325,4325,4325,4325,0
20240703,165700,201984170,4325,4325,4325,4325,0
20240703,165600,201984170,4325,4325,4325,4325,0
20240703,165500,201984170,4325,4325,4325,4325,0
20240703,165400,201984170,4325,4325,4325,4325,0
20240703,165300,201984170,4325,4325,4325,4325,0
20240703,165200,201984170,4325,4325,4325,4325,0
20240703,165100,201984170,4325,4325,4325,4325,0
20240703,165000,201984170,4325,4325,4325,4325,0
20240703,164900,201984170,4325,4325,4325,4325,0
20240703,164800,201984170,4325,4325,4325,4325,0
20240703,164700,201984170,4325,4325,4325,4325,0
20240703,164600,201984170,4325,4325,4325,4325,0
20240703,164500,201984170,4325,4325,4325,4325,0
20240703,164400,201984170,4325,4325,4325,4325,0
20240703,164300,201984170,4325,4325,4325,4325,0
20240703,164200,201984170,4325,4325,4325,4325,0
20240703,164100,201984170,4325,4325,4325,4325,0
20240703,164000,201984170,4325,4325,4325,4325,0
20240703,163900,201984170,4325,4325,4325,4325,0
20240703,163800,201984170,4325,4325,4325,4325,0
20240703,163700,201984170,4325,4325,4325,4325,0
20240703,163600,201984170,4325,4325,4325,4325,0
20240703,163500,201984170,4325,4325,4325,4325,2619
20240703,163400,201984170,4325,4325,4325,4325,0
20240703,163300,201984170,4325,4325,4325,4325,0
20240703,163200,201984170,4325,4325,4325,4325,0
20240703,163100,201984170,4325,4325,4325,4325,0
20240703,163000,201984170,4325,4325,4325,4325,0
20240703,162900,201984170,4325,4325,4325,4325,0
20240703,162800,201984170,4325,4325,4325,4325,0
20240703,162700,201984170,4325,4325,4325,4325,0
20240703,162600,201984170,4325,4325,4325,4325,0
20240703,162500,201984170,4325,4325,4325,4325,0
20240703,162400,201984170,4325,4325,4325,4325,0
20240703,162300,201984170,4325,4325,4325,4325,0
20240703,162200,201984170,4325,4325,4325,4325,0
20240703,162100,201984170,4325,4325,4325,4325,0
20240703,162000,201984170,4325,4325,4325,4325,0
20240703,161900,201984170,4325,4325,4325,4325,0
20240703,161800,201984170,4325,4325,4325,4325,0
20240703,161700,201984170,4325,4325,4325,4325,0
20240703,161600,201984170,4325,4325,4325,4325,0
20240703,161500,201984170,4325,4325,4325,4325,0
20240703,161400,201984170,4325,4325,4325,4325,0
20240703,161300,201984170,4325,4325,4325,4325,0
20240703,161200,201984170,4325,4325,4325,4325,0
20240703,161100,201984170,4325,4325,4325,4325,0
20240703,161000,201984170,4325,4325,4325,4325,0
20240703,160900,201984170,4325,4325,4325,4325,0
20240703,160800,201984170,4325,4325,4325,4325,0
20240703,160700,201984170,4325,4325,4325,4325,0
20240703,160600,201984170,4325,4325,4325,4325,0
20240703,160500,201984170,4325,4325,4325,4325,2619
20240703,160400,201984170,4325,4325,4325,4325,0
20240703,160300,201984170,4325,4325,4325,4325,0
20240703,160200,201984170,4325,4325,4325,4325,0
20240703,160100,201984170,4325,4325,4325,4325,0
20240703,160000,201984170,4325,4325,4325,4325,0
20240703,155900,201984170,4325,4325,4325,4325,0
20240703,155800,201984170,4325,4325,4325,4325,0
20240703,155700,201984170,4325,4325,4325,4325,0
20240703,155600,201984170,4325,4325,4325,4325,0
20240703,155500,201984170,4325,4325,4325,4325,0
20240703,155400,201984170,4325,4325,4325,4325,0
20240703,155300,201984170,4325,4325,4325,4325,0
20240703,155200,201984170,4325,4325,4325,4325,0
20240703,155100,201984170,4325,4325,4325,4325,0
20240703,155000,201984170,4325,4325,4325,4325,0
20240703,154900,201984170,4325,4325,4325,4325,0
20240703,154800,201984170,4325,4325,4325,4325,0
20240703,154700,201984170,4325,4325,4325,4325,0
20240703,154600,201984170,4325,4325,4325,4325,0
20240703,154500,201984170,4325,4325,4325,4325,0
20240703,154400,201984170,4325,4325,4325,4325,0
20240703,154300,201984170,4325,4325,4325,4325,0
20240703,154200,201984170,4325,4325,4325,4325,0
20240703,154100,201984170,4325,4325,4325,4325,0
20240703,154000,201984170,4325,4325,4325,4325,0
20240703,153900,201984170,4325,4325,4325,4325,0
20240703,153800,201984170,4325,4325,4325,4325,0
20240703,153700,201984170,4325,4325,4325,4325,0
20240703,153600,201984170,4325,4325,4325,4325,0
20240703,153500,201984170,4325,4325,4325,4325,2619
20240703,153400,201984170,4325,4325,4325,4325,0
20240703,153300,201984170,4325,4325,4325,4325,0
20240703,153200,201984170,4325,4325,4325,4325,0
20240703,153100,201984170,4325,4325,4325,4325,0
20240703,153000,201984170,4325,4325,4325,4325,2619
20240703,152900,190656995,4345,4345,4345,4345,0
20240703,152800,190656995,4345,4345,4345,4345,0
20240703,152700,190656995,4345,4345,4345,4345,0
20240703,152600,190656995,4345,4345,4345,4345,0
20240703,152500,190656995,4345,4345,4345,4345,0
20240703,152400,190656995,4345,4345,4345,4345,0
20240703,152300,190656995,4345,4345,4345,4345,0
20240703,152200,190656995,4345,4345,4345,4345,0
20240703,152100,190656995,4345,4345,4345,4345,0
20240703,152000,190656995,4345,4345,4345,4345,0
20240703,151900,190656995,4345,4345,4345,4345,0
20240703,151800,190656995,4345,4345,4345,4345,0
20240703,151700,190656995,4345,4345,4345,4345,11
20240703,151600,190609200,4345,4345,4345,4345,0
20240703,151500,190609200,4345,4345,4345,4345,0
20240703,151400,190609200,4345,4345,4345,4345,0
20240703,151300,190609200,4345,4345,4345,4345,0
20240703,151200,190609200,4345,4325,4345,4325,2001
20240703,151100,181954855,4325,4330,4330,4325,100
20240703,151000,181522085,4330,4335,4335,4330,243
20240703,150900,180469885,4350,4350,4350,4350,0
20240703,150800,180469885,4350,4350,4350,4350,0
20240703,150700,180469885,4350,4350,4350,4350,0
20240703,150600,180469885,4350,4350,4350,4350,1
20240703,150500,180465535,4350,4350,4350,4350,58
20240703,150400,180213235,4350,4350,4350,4350,0
20240703,150300,180213235,4350,4350,4350,4350,0
20240703,150200,180213235,4350,4350,4350,4350,0
20240703,150100,180213235,4350,4330,4350,4330,7
20240703,150000,180182905,4350,4350,4350,4350,0
20240703,145900,180182905,4350,4350,4350,4350,0
20240703,145800,180182905,4350,4345,4350,4345,12
20240703,145700,180130760,4330,4330,4330,4330,2000
20240703,145600,171470760,4345,4345,4345,4345,0
20240703,145500,171470760,4345,4345,4345,4345,23
20240703,145400,171370825,4345,4330,4345,4330,113
20240703,145300,170881190,4350,4350,4350,4350,0
20240703,145200,170881190,4350,4350,4350,4350,0
20240703,145100,170881190,4350,4350,4350,4350,0
20240703,145000,170881190,4350,4350,4350,4350,0
20240703,144900,170881190,4350,4345,4350,4345,6
20240703,144800,170855115,4330,4340,4350,4330,1057
20240703,144700,166277115,4335,4335,4335,4335,1
20240703,144600,166272780,4340,4340,4340,4340,0
20240703,144500,166272780,4340,4340,4340,4340,1
20240703,144400,166268440,4340,4340,4340,4340,0
20240703,144300,166268440,4340,4340,4340,4340,9
20240703,144200,166229380,4335,4335,4335,4335,0
20240703,144100,166229380,4335,4335,4335,4335,0
20240703,144000,166229380,4335,4335,4335,4335,0
20240703,143900,166229380,4335,4335,4335,4335,0
20240703,143800,166229380,4335,4335,4335,4335,200
20240703,143700,165362380,4340,4340,4340,4340,0
20240703,143600,165362380,4340,4340,4340,4340,0
20240703,143500,165362380,4340,4340,4340,4340,0
20240703,143400,165362380,4340,4340,4340,4340,0
20240703,143300,165362380,4340,4340,4340,4340,0
20240703,143200,165362380,4340,4340,4340,4340,0
20240703,143100,165362380,4340,4340,4340,4340,6
20240703,143000,165336340,4340,4340,4340,4340,32
20240703,142900,165197460,4340,4340,4340,4340,0
20240703,142800,165197460,4340,4340,4340,4340,0
20240703,142700,165197460,4340,4340,4340,4340,0
20240703,142600,165197460,4340,4340,4340,4340,32
20240703,142500,165058580,4345,4345,4345,4345,0
20240703,142400,165058580,4345,4345,4345,4345,5
20240703,142300,165036855,4345,4345,4345,4345,3
20240703,142200,165023820,4350,4350,4350,4350,1
20240703,142100,165019470,4350,4350,4350,4350,15
20240703,142000,164954220,4350,4350,4350,4350,20
20240703,141900,164867220,4350,4350,4350,4350,15
20240703,141800,164801970,4350,4350,4350,4350,0
20240703,141700,164801970,4350,4350,4350,4350,0
20240703,141600,164801970,4350,4350,4350,4350,0
20240703,141500,164801970,4350,4350,4350,4350,30
20240703,141400,164671470,4350,4350,4350,4350,0
20240703,141300,164671470,4350,4340,4350,4340,101
20240703,141200,164233120,4350,4350,4350,4350,0
20240703,141100,164233120,4350,4350,4350,4350,0
20240703,141000,164233120,4350,4350,4350,4350,1
20240703,140900,164228770,4340,4345,4345,4340,100
20240703,140800,163794740,4350,4350,4350,4350,0
20240703,140700,163794740,4350,4350,4350,4350,0
20240703,140600,163794740,4350,4350,4350,4350,12
20240703,140500,163742540,4350,4350,4350,4350,0
20240703,140400,163742540,4350,4350,4350,4350,0
20240703,140300,163742540,4350,4350,4350,4350,0
20240703,140200,163742540,4350,4350,4350,4350,1
20240703,140100,163738190,4345,4345,4345,4345,0
20240703,140000,163738190,4345,4345,4345,4345,398
20240703,135900,162008880,4355,4355,4355,4355,0
20240703,135800,162008880,4355,4355,4355,4355,0
20240703,135700,162008880,4355,4355,4355,4355,0
20240703,135600,162008880,4355,4355,4355,4355,0
20240703,135500,162008880,4355,4355,4355,4355,0
20240703,135400,162008880,4355,4355,4355,4355,0
20240703,135300,162008880,4355,4355,4355,4355,0
20240703,135200,162008880,4355,4355,4355,4355,0
20240703,135100,162008880,4355,4355,4355,4355,0
20240703,135000,162008880,4355,4355,4355,4355,0
20240703,134900,162008880,4355,4355,4355,4355,0
20240703,134800,162008880,4355,4355,4355,4355,0
20240703,134700,162008880,4355,4355,4355,4355,0
20240703,134600,162008880,4355,4355,4355,4355,230
20240703,134500,161007230,4355,4355,4355,4355,0
20240703,134400,161007230,4355,4355,4355,4355,1
20240703,134300,161002875,4355,4355,4355,4355,0
20240703,134200,161002875,4355,4355,4355,4355,0
20240703,134100,161002875,4355,4355,4355,4355,161
20240703,134000,160301720,4355,4355,4355,4355,0
20240703,133900,160301720,4355,4355,4355,4355,0
20240703,133800,160301720,4355,4355,4355,4355,0
20240703,133700,160301720,4355,4355,4355,4355,0
20240703,133600,160301720,4355,4355,4355,4355,0
20240703,133500,160301720,4355,4355,4355,4355,0
20240703,133400,160301720,4355,4355,4355,4355,0
20240703,133300,160301720,4355,4355,4355,4355,0
20240703,133200,160301720,4355,4355,4355,4355,0
20240703,133100,160301720,4355,4355,4355,4355,0
20240703,133000,160301720,4355,4355,4355,4355,0
20240703,132900,160301720,4355,4345,4355,4345,136
20240703,132800,159710790,4345,4345,4345,4345,0
20240703,132700,159710790,4345,4345,4345,4345,0
20240703,132600,159710790,4345,4345,4345,4345,1
20240703,132500,159706445,4325,4325,4325,4325,1
20240703,132400,159702120,4345,4335,4345,4325,2449
20240703,132300,149106475,4350,4350,4350,4350,0
20240703,132200,149106475,4350,4335,4350,4335,302
20240703,132100,147797275,4355,4350,4355,4350,5
20240703,132000,147775520,4350,4350,4350,4350,0
20240703,131900,147775520,4350,4350,4350,4350,0
20240703,131800,147775520,4350,4350,4350,4350,0
20240703,131700,147775520,4350,4350,4350,4350,0
20240703,131600,147775520,4350,4350,4350,4350,50
20240703,131500,147558020,4355,4355,4355,4355,1
20240703,131400,147553665,4350,4350,4350,4350,146
20240703,131300,146918565,4350,4350,4350,4350,0
20240703,131200,146918565,4350,4350,4350,4350,0
20240703,131100,146918565,4350,4350,4350,4350,0
20240703,131000,146918565,4350,4350,4350,4350,0
20240703,130900,146918565,4350,4350,4350,4350,0
20240703,130800,146918565,4350,4350,4350,4350,0
20240703,130700,146918565,4350,4350,4350,4350,0
20240703,130600,146918565,4350,4350,4350,4350,0
20240703,130500,146918565,4350,4350,4350,4350,0
20240703,130400,146918565,4350,4350,4350,4350,0
20240703,130300,146918565,4350,4350,4350,4350,0
20240703,130200,146918565,4350,4350,4350,4350,0
20240703,130100,146918565,4350,4350,4350,4350,0
20240703,130000,146918565,4350,4350,4350,4350,0
20240703,125900,146918565,4350,4350,4350,4350,0
20240703,125800,146918565,4350,4350,4350,4350,0
20240703,125700,146918565,4350,4350,4350,4350,0
20240703,125600,146918565,4350,4345,4350,4345,2
20240703,125500,146909870,4325,4340,4340,4325,3055
20240703,125400,133688990,4350,4350,4350,4350,0
20240703,125300,133688990,4350,4350,4350,4350,0
20240703,125200,133688990,4350,4350,4350,4350,0
20240703,125100,133688990,4350,4350,4350,4350,0
20240703,125000,133688990,4350,4350,4350,4350,0
20240703,124900,133688990,4350,4350,4350,4350,0
20240703,124800,133688990,4350,4350,4350,4350,0
20240703,124700,133688990,4350,4350,4350,4350,0
20240703,124600,133688990,4350,4350,4350,4350,1
20240703,124500,133684640,4330,4335,4335,4330,2406
20240703,124400,123261820,4350,4350,4350,4350,0
20240703,124300,123261820,4350,4350,4350,4350,1
20240703,124200,123257470,4340,4340,4340,4340,583
20240703,124100,120727250,4335,4335,4335,4335,0
20240703,124000,120727250,4335,4335,4335,4335,0
20240703,123900,120727250,4335,4335,4335,4335,0
20240703,123800,120727250,4335,4335,4335,4335,1
20240703,123700,120722915,4335,4335,4335,4335,414
20240703,123600,118928225,4340,4340,4340,4340,0
20240703,123500,118928225,4340,4340,4340,4340,0
20240703,123400,118928225,4340,4340,4340,4340,10
20240703,123300,118884825,4340,4340,4340,4340,20
20240703,123200,118798025,4345,4345,4345,4345,0
20240703,123100,118798025,4345,4345,4345,4345,0
20240703,123000,118798025,4345,4345,4345,4345,0
20240703,122900,118798025,4345,4345,4345,4345,0
20240703,122800,118798025,4345,4345,4345,4345,0
20240703,122700,118798025,4345,4345,4345,4345,0
20240703,122600,118798025,4345,4345,4345,4345,5
20240703,122500,118776300,4350,4350,4350,4350,0
20240703,122400,118776300,4350,4350,4350,4350,0
20240703,122300,118776300,4350,4350,4350,4350,0
20240703,122200,118776300,4350,4350,4350,4350,0
20240703,122100,118776300,4350,4350,4350,4350,0
20240703,122000,118776300,4350,4350,4350,4350,1
20240703,121900,118771950,4335,4335,4335,4335,0
20240703,121800,118771950,4335,4335,4335,4335,0
20240703,121700,118771950,4335,4335,4335,4335,3
20240703,121600,118758945,4350,4350,4350,4350,0
20240703,121500,118758945,4350,4350,4350,4350,0
20240703,121400,118758945,4350,4350,4350,4350,0
20240703,121300,118758945,4350,4335,4350,4335,2
20240703,121200,118750260,4350,4350,4350,4350,0
20240703,121100,118750260,4350,4350,4350,4350,0
20240703,121000,118750260,4350,4350,4350,4350,0
20240703,120900,118750260,4350,4350,4350,4350,0
20240703,120800,118750260,4350,4350,4350,4350,0
20240703,120700,118750260,4350,4350,4350,4350,0
20240703,120600,118750260,4350,4350,4350,4350,0
20240703,120500,118750260,4350,4350,4350,4350,0
20240703,120400,118750260,4350,4350,4350,4350,0
20240703,120300,118750260,4350,4350,4350,4350,0
20240703,120200,118750260,4350,4335,4350,4335,1368
20240703,120100,112806495,4350,4350,4350,4350,0
20240703,120000,112806495,4350,4350,4350,4350,0
20240703,115900,112806495,4350,4350,4350,4350,0
20240703,115800,112806495,4350,4350,4350,4350,0
20240703,115700,112806495,4350,4350,4350,4350,50
20240703,115600,112588995,4360,4360,4360,4360,0
20240703,115500,112588995,4360,4360,4360,4360,0
20240703,115400,112588995,4360,4360,4360,4360,0
20240703,115300,112588995,4360,4360,4360,4360,0
20240703,115200,112588995,4360,4360,4360,4360,0
20240703,115100,112588995,4360,4360,4360,4360,0
20240703,115000,112588995,4360,4360,4360,4360,0
20240703,114900,112588995,4360,4360,4360,4360,0
20240703,114800,112588995,4360,4360,4360,4360,0
20240703,114700,112588995,4360,4360,4360,4360,0
20240703,114600,112588995,4360,4360,4360,4360,0
20240703,114500,112588995,4360,4360,4360,4360,0
20240703,114400,112588995,4360,4360,4360,4360,0
20240703,114300,112588995,4360,4360,4360,4360,0
20240703,114200,112588995,4360,4360,4360,4360,0
20240703,114100,112588995,4360,4360,4360,4360,0
20240703,114000,112588995,4360,4360,4360,4360,0
20240703,113900,112588995,4360,4360,4360,4360,0
20240703,113800,112588995,4360,4360,4360,4360,0
20240703,113700,112588995,4360,4360,4360,4360,0
20240703,113600,112588995,4360,4360,4360,4360,0
20240703,113500,112588995,4360,4360,4360,4360,0
20240703,113400,112588995,4360,4360,4360,4360,0
20240703,113300,112588995,4360,4360,4360,4360,1
20240703,113200,112584635,4340,4360,4360,4340,3006
20240703,113100,99538430,4360,4360,4360,4360,0
20240703,113000,99538430,4360,4360,4360,4360,1
20240703,112900,99534070,4365,4365,4365,4365,0
20240703,112800,99534070,4365,4365,4365,4365,0
20240703,112700,99534070,4365,4365,4365,4365,0
20240703,112600,99534070,4365,4365,4365,4365,0
20240703,112500,99534070,4365,4365,4365,4365,0
20240703,112400,99534070,4365,4365,4365,4365,0
20240703,112300,99534070,4365,4365,4365,4365,0
20240703,112200,99534070,4365,4365,4365,4365,0
20240703,112100,99534070,4365,4365,4365,4365,0
20240703,112000,99534070,4365,4365,4365,4365,0
20240703,111900,99534070,4365,4365,4365,4365,0
20240703,111800,99534070,4365,4365,4365,4365,0
20240703,111700,99534070,4365,4365,4365,4365,0
20240703,111600,99534070,4365,4365,4365,4365,0
20240703,111500,99534070,4365,4365,4365,4365,0
20240703,111400,99534070,4365,4365,4365,4365,0
20240703,111300,99534070,4365,4365,4365,4365,1
20240703,111200,99529705,4340,4340,4340,4340,1
20240703,111100,99525365,4370,4370,4370,4370,0
20240703,111000,99525365,4370,4370,4370,4370,0
20240703,110900,99525365,4370,4370,4370,4370,0
20240703,110800,99525365,4370,4370,4370,4370,0
20240703,110700,99525365,4370,4365,4370,4365,59
20240703,110600,99267825,4340,4340,4340,4340,1
20240703,110500,99263485,4370,4355,4370,4355,1609
20240703,110400,92249155,4360,4360,4360,4360,0
20240703,110300,92249155,4360,4355,4360,4355,329
20240703,110200,90816350,4355,4355,4355,4355,41
20240703,110100,90637795,4355,4355,4355,4355,233
20240703,110000,89623080,4355,4355,4355,4355,454
20240703,105900,87645910,4360,4360,4360,4360,0
20240703,105800,87645910,4360,4360,4360,4360,0
20240703,105700,87645910,4360,4360,4360,4360,0
20240703,105600,87645910,4360,4360,4360,4360,0
20240703,105500,87645910,4360,4360,4360,4360,0
20240703,105400,87645910,4360,4355,4360,4355,935
20240703,105300,83573980,4335,4335,4335,4335,0
20240703,105200,83573980,4335,4335,4335,4335,126
20240703,105100,83027770,4355,4355,4355,4355,0
20240703,105000,83027770,4355,4355,4355,4355,0
20240703,104900,83027770,4355,4355,4355,4355,0
20240703,104800,83027770,4355,4355,4355,4355,0
20240703,104700,83027770,4355,4355,4355,4355,0
20240703,104600,83027770,4355,4355,4355,4355,0
20240703,104500,83027770,4355,4355,4355,4355,104
20240703,104400,82574850,4355,4355,4355,4355,0
20240703,104300,82574850,4355,4355,4355,4355,0
20240703,104200,82574850,4355,4355,4355,4355,0
20240703,104100,82574850,4355,4355,4355,4355,2
20240703,104000,82566140,4355,4355,4355,4355,0
20240703,103900,82566140,4355,4335,4355,4330,1001
20240703,103800,78230250,4340,4340,4340,4340,316
20240703,103700,76858810,4340,4340,4340,4340,923
20240703,103600,72852990,4360,4360,4360,4360,0
20240703,103500,72852990,4360,4360,4360,4360,0
20240703,103400,72852990,4360,4360,4360,4360,0
20240703,103300,72852990,4360,4360,4360,4360,0
20240703,103200,72852990,4360,4360,4360,4360,1
20240703,103100,72848630,4335,4345,4345,4335,3000
20240703,103000,59833245,4360,4360,4360,4360,0
20240703,102900,59833245,4360,4360,4360,4360,0
20240703,102800,59833245,4360,4360,4360,4360,1000
20240703,102700,55473245,4360,4360,4360,4360,0
20240703,102600,55473245,4360,4360,4360,4360,0
20240703,102500,55473245,4360,4360,4360,4360,0
20240703,102400,55473245,4360,4360,4360,4360,100
20240703,102300,55037245,4360,4360,4360,4360,1
20240703,102200,55032885,4350,4355,4355,4340,1180
20240703,102100,49903725,4355,4355,4355,4355,0
20240703,102000,49903725,4355,4355,4355,4355,10
20240703,101900,49860175,4340,4340,4340,4340,0
20240703,101800,49860175,4340,4340,4340,4340,0
20240703,101700,49860175,4340,4340,4340,4340,0
20240703,101600,49860175,4340,4350,4350,4340,82
20240703,101500,49503905,4355,4355,4355,4355,0
20240703,101400,49503905,4355,4355,4355,4355,0
20240703,101300,49503905,4355,4355,4355,4355,1
20240703,101200,49499550,4355,4360,4360,4355,21
20240703,101100,49408030,4365,4365,4365,4365,0
20240703,101000,49408030,4365,4365,4365,4365,0
20240703,100900,49408030,4365,4365,4365,4365,0
20240703,100800,49408030,4365,4365,4365,4365,0
20240703,100700,49408030,4365,4365,4365,4365,0
20240703,100600,49408030,4365,4365,4365,4365,0
20240703,100500,49408030,4365,4365,4365,4365,0
20240703,100400,49408030,4365,4365,4365,4340,772
20240703,100300,46054120,4355,4355,4355,4355,414
20240703,100200,44251150,4380,4380,4380,4380,0
20240703,100100,44251150,4380,4380,4380,4380,0
20240703,100000,44251150,4380,4380,4380,4380,0
20240703,095900,44251150,4380,4380,4380,4380,4
20240703,095800,44233630,4380,4380,4380,4380,0
20240703,095700,44233630,4380,4380,4380,4380,0
20240703,095600,44233630,4380,4380,4380,4380,0
20240703,095500,44233630,4380,4380,4380,4380,1
20240703,095400,44229250,4360,4375,4375,4360,923
20240703,095300,40204945,4380,4380,4380,4380,0
20240703,095200,40204945,4380,4380,4380,4380,38
20240703,095100,40038505,4380,4380,4380,4380,0
20240703,095000,40038505,4380,4380,4380,4380,44
20240703,094900,39845785,4385,4385,4385,4385,0
20240703,094800,39845785,4385,4385,4385,4385,0
20240703,094700,39845785,4385,4385,4385,4385,0
20240703,094600,39845785,4385,4385,4385,4385,21
20240703,094500,39753700,4385,4385,4385,4365,228
20240703,094400,38757770,4385,4385,4385,4385,4
20240703,094300,38740230,4390,4390,4390,4390,0
20240703,094200,38740230,4390,4390,4390,4390,110
20240703,094100,38257330,4390,4390,4390,4390,50
20240703,094000,38037830,4395,4395,4395,4395,0
20240703,093900,38037830,4395,4395,4395,4395,0
20240703,093800,38037830,4395,4400,4400,4395,7
20240703,093700,38007060,4400,4395,4400,4395,63
20240703,093600,37730065,4395,4390,4395,4390,1000
20240703,093500,33338475,4390,4385,4390,4385,1020
20240703,093400,28864170,4385,4385,4385,4385,16
20240703,093300,28794010,4385,4385,4385,4385,0
20240703,093200,28794010,4385,4385,4385,4385,0
20240703,093100,28794010,4385,4380,4385,4380,1037
20240703,093000,24251945,4380,4380,4380,4380,0
20240703,092900,24251945,4380,4380,4380,4380,0
20240703,092800,24251945,4380,4380,4380,4380,1
20240703,092700,24247565,4375,4365,4375,4355,127
20240703,092600,23693940,4375,4375,4375,4375,28
20240703,092500,23571440,4375,4370,4375,4370,42
20240703,092400,23387855,4370,4370,4370,4370,0
20240703,092300,23387855,4370,4370,4370,4370,0
20240703,092200,23387855,4370,4370,4370,4370,0
20240703,092100,23387855,4370,4370,4370,4370,0
20240703,092000,23387855,4370,4370,4370,4370,0
20240703,091900,23387855,4370,4370,4370,4370,0
20240703,091800,23387855,4370,4360,4370,4350,62
20240703,091700,23117885,4375,4375,4380,4375,8
20240703,091600,23082880,4385,4385,4385,4385,5
20240703,091500,23060955,4385,4385,4385,4385,0
20240703,091400,23060955,4385,4370,4385,4370,561
20240703,091300,20607225,4375,4370,4380,4370,2247
20240703,091200,10766285,4375,4375,4375,4375,7
20240703,091100,10735660,4375,4375,4375,4375,4
20240703,091000,10718160,4375,4365,4375,4365,551
20240703,090900,8310545,4365,4365,4365,4365,10
20240703,090800,8266895,4370,4370,4370,4370,0
20240703,090700,8266895,4370,4370,4370,4370,0
20240703,090600,8266895,4370,4360,4370,4360,440
20240703,090500,6348485,4360,4360,4360,4360,0
20240703,090400,6348485,4360,4360,4360,4360,0
20240703,090300,6348485,4360,4340,4360,4340,391
20240703,090200,4651525,4360,4360,4360,4360,0
20240703,090100,4651525,4360,4335,4360,4335,6
20240703,090000,4625490,4360,4335,4360,4335,1067