KissMeData/225590/min/candle-20240703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,205500,87808596,978,978,978,978,1543
20240703,205400,87808596,978,978,978,978,0
20240703,205300,87808596,978,978,978,978,0
20240703,205200,87808596,978,978,978,978,0
20240703,205100,87808596,978,978,978,978,0
20240703,205000,87808596,978,978,978,978,0
20240703,204900,87808596,978,978,978,978,0
20240703,204800,87808596,978,978,978,978,0
20240703,204700,87808596,978,978,978,978,0
20240703,204600,87808596,978,978,978,978,0
20240703,204500,87808596,978,978,978,978,0
20240703,204400,87808596,978,978,978,978,0
20240703,204300,87808596,978,978,978,978,0
20240703,204200,87808596,978,978,978,978,0
20240703,204100,87808596,978,978,978,978,0
20240703,204000,87808596,978,978,978,978,0
20240703,203900,87808596,978,978,978,978,0
20240703,203800,87808596,978,978,978,978,0
20240703,203700,87808596,978,978,978,978,0
20240703,203600,87808596,978,978,978,978,0
20240703,203500,87808596,978,978,978,978,0
20240703,203400,87808596,978,978,978,978,0
20240703,203300,87808596,978,978,978,978,0
20240703,203200,87808596,978,978,978,978,0
20240703,203100,87808596,978,978,978,978,0
20240703,203000,87808596,978,978,978,978,0
20240703,202900,87808596,978,978,978,978,0
20240703,202800,87808596,978,978,978,978,0
20240703,202700,87808596,978,978,978,978,0
20240703,202600,87808596,978,978,978,978,0
20240703,202500,87808596,978,978,978,978,1543
20240703,202400,87808596,978,978,978,978,0
20240703,202300,87808596,978,978,978,978,0
20240703,202200,87808596,978,978,978,978,0
20240703,202100,87808596,978,978,978,978,0
20240703,202000,87808596,978,978,978,978,0
20240703,201900,87808596,978,978,978,978,0
20240703,201800,87808596,978,978,978,978,0
20240703,201700,87808596,978,978,978,978,0
20240703,201600,87808596,978,978,978,978,0
20240703,201500,87808596,978,978,978,978,0
20240703,201400,87808596,978,978,978,978,0
20240703,201300,87808596,978,978,978,978,0
20240703,201200,87808596,978,978,978,978,0
20240703,201100,87808596,978,978,978,978,0
20240703,201000,87808596,978,978,978,978,0
20240703,200900,87808596,978,978,978,978,0
20240703,200800,87808596,978,978,978,978,0
20240703,200700,87808596,978,978,978,978,0
20240703,200600,87808596,978,978,978,978,0
20240703,200500,87808596,978,978,978,978,0
20240703,200400,87808596,978,978,978,978,0
20240703,200300,87808596,978,978,978,978,0
20240703,200200,87808596,978,978,978,978,0
20240703,200100,87808596,978,978,978,978,0
20240703,200000,87808596,978,978,978,978,0
20240703,195900,87808596,978,978,978,978,0
20240703,195800,87808596,978,978,978,978,0
20240703,195700,87808596,978,978,978,978,0
20240703,195600,87808596,978,978,978,978,0
20240703,195500,87808596,978,978,978,978,1543
20240703,195400,87808596,978,978,978,978,0
20240703,195300,87808596,978,978,978,978,0
20240703,195200,87808596,978,978,978,978,0
20240703,195100,87808596,978,978,978,978,0
20240703,195000,87808596,978,978,978,978,0
20240703,194900,87808596,978,978,978,978,0
20240703,194800,87808596,978,978,978,978,0
20240703,194700,87808596,978,978,978,978,0
20240703,194600,87808596,978,978,978,978,0
20240703,194500,87808596,978,978,978,978,0
20240703,194400,87808596,978,978,978,978,0
20240703,194300,87808596,978,978,978,978,0
20240703,194200,87808596,978,978,978,978,0
20240703,194100,87808596,978,978,978,978,0
20240703,194000,87808596,978,978,978,978,0
20240703,193900,87808596,978,978,978,978,0
20240703,193800,87808596,978,978,978,978,0
20240703,193700,87808596,978,978,978,978,0
20240703,193600,87808596,978,978,978,978,0
20240703,193500,87808596,978,978,978,978,0
20240703,193400,87808596,978,978,978,978,0
20240703,193300,87808596,978,978,978,978,0
20240703,193200,87808596,978,978,978,978,0
20240703,193100,87808596,978,978,978,978,0
20240703,193000,87808596,978,978,978,978,0
20240703,192900,87808596,978,978,978,978,0
20240703,192800,87808596,978,978,978,978,0
20240703,192700,87808596,978,978,978,978,0
20240703,192600,87808596,978,978,978,978,0
20240703,192500,87808596,978,978,978,978,1543
20240703,192400,87808596,978,978,978,978,0
20240703,192300,87808596,978,978,978,978,0
20240703,192200,87808596,978,978,978,978,0
20240703,192100,87808596,978,978,978,978,0
20240703,192000,87808596,978,978,978,978,0
20240703,191900,87808596,978,978,978,978,0
20240703,191800,87808596,978,978,978,978,0
20240703,191700,87808596,978,978,978,978,0
20240703,191600,87808596,978,978,978,978,0
20240703,191500,87808596,978,978,978,978,0
20240703,191400,87808596,978,978,978,978,0
20240703,191300,87808596,978,978,978,978,0
20240703,191200,87808596,978,978,978,978,0
20240703,191100,87808596,978,978,978,978,0
20240703,191000,87808596,978,978,978,978,0
20240703,190900,87808596,978,978,978,978,0
20240703,190800,87808596,978,978,978,978,0
20240703,190700,87808596,978,978,978,978,0
20240703,190600,87808596,978,978,978,978,0
20240703,190500,87808596,978,978,978,978,0
20240703,190400,87808596,978,978,978,978,0
20240703,190300,87808596,978,978,978,978,0
20240703,190200,87808596,978,978,978,978,0
20240703,190100,87808596,978,978,978,978,0
20240703,190000,87808596,978,978,978,978,0
20240703,185900,87808596,978,978,978,978,0
20240703,185800,87808596,978,978,978,978,0
20240703,185700,87808596,978,978,978,978,0
20240703,185600,87808596,978,978,978,978,0
20240703,185500,87808596,978,978,978,978,1543
20240703,185400,87808596,978,978,978,978,0
20240703,185300,87808596,978,978,978,978,0
20240703,185200,87808596,978,978,978,978,0
20240703,185100,87808596,978,978,978,978,0
20240703,185000,87808596,978,978,978,978,0
20240703,184900,87808596,978,978,978,978,0
20240703,184800,87808596,978,978,978,978,0
20240703,184700,87808596,978,978,978,978,0
20240703,184600,87808596,978,978,978,978,0
20240703,184500,87808596,978,978,978,978,0
20240703,184400,87808596,978,978,978,978,0
20240703,184300,87808596,978,978,978,978,0
20240703,184200,87808596,978,978,978,978,0
20240703,184100,87808596,978,978,978,978,0
20240703,184000,87808596,978,978,978,978,0
20240703,183900,87808596,978,978,978,978,0
20240703,183800,87808596,978,978,978,978,0
20240703,183700,87808596,978,978,978,978,0
20240703,183600,87808596,978,978,978,978,0
20240703,183500,87808596,978,978,978,978,0
20240703,183400,87808596,978,978,978,978,0
20240703,183300,87808596,978,978,978,978,0
20240703,183200,87808596,978,978,978,978,0
20240703,183100,87808596,978,978,978,978,0
20240703,183000,87808596,978,978,978,978,0
20240703,182900,87808596,978,978,978,978,0
20240703,182800,87808596,978,978,978,978,0
20240703,182700,87808596,978,978,978,978,0
20240703,182600,87808596,978,978,978,978,0
20240703,182500,87808596,978,978,978,978,1543
20240703,182400,87808596,978,978,978,978,0
20240703,182300,87808596,978,978,978,978,0
20240703,182200,87808596,978,978,978,978,0
20240703,182100,87808596,978,978,978,978,0
20240703,182000,87808596,978,978,978,978,0
20240703,181900,87808596,978,978,978,978,0
20240703,181800,87808596,978,978,978,978,0
20240703,181700,87808596,978,978,978,978,0
20240703,181600,87808596,978,978,978,978,0
20240703,181500,87808596,978,978,978,978,0
20240703,181400,87808596,978,978,978,978,0
20240703,181300,87808596,978,978,978,978,0
20240703,181200,87808596,978,978,978,978,0
20240703,181100,87808596,978,978,978,978,0
20240703,181000,87808596,978,978,978,978,0
20240703,180900,87808596,978,978,978,978,0
20240703,180800,87808596,978,978,978,978,0
20240703,180700,87808596,978,978,978,978,0
20240703,180600,87808596,978,978,978,978,0
20240703,180500,87808596,978,978,978,978,0
20240703,180400,87808596,978,978,978,978,0
20240703,180300,87808596,978,978,978,978,0
20240703,180200,87808596,978,978,978,978,0
20240703,180100,87808596,978,978,978,978,0
20240703,180000,87808596,978,978,978,978,0
20240703,175900,87808596,978,978,978,978,0
20240703,175800,87808596,978,978,978,978,0
20240703,175700,87808596,978,978,978,978,0
20240703,175600,87808596,978,978,978,978,0
20240703,175500,87808596,978,978,978,978,1543
20240703,175400,87808596,978,978,978,978,0
20240703,175300,87808596,978,978,978,978,0
20240703,175200,87808596,978,978,978,978,0
20240703,175100,87808596,978,978,978,978,0
20240703,175000,87808596,978,978,978,978,0
20240703,174900,87808596,978,978,978,978,0
20240703,174800,87808596,978,978,978,978,0
20240703,174700,87808596,978,978,978,978,0
20240703,174600,87808596,978,978,978,978,0
20240703,174500,87808596,978,978,978,978,0
20240703,174400,87808596,978,978,978,978,0
20240703,174300,87808596,978,978,978,978,0
20240703,174200,87808596,978,978,978,978,0
20240703,174100,87808596,978,978,978,978,0
20240703,174000,87808596,978,978,978,978,0
20240703,173900,87808596,978,978,978,978,0
20240703,173800,87808596,978,978,978,978,0
20240703,173700,87808596,978,978,978,978,0
20240703,173600,87808596,978,978,978,978,0
20240703,173500,87808596,978,978,978,978,0
20240703,173400,87808596,978,978,978,978,0
20240703,173300,87808596,978,978,978,978,0
20240703,173200,87808596,978,978,978,978,0
20240703,173100,87808596,978,978,978,978,0
20240703,173000,87808596,978,978,978,978,0
20240703,172900,87808596,978,978,978,978,0
20240703,172800,87808596,978,978,978,978,0
20240703,172700,87808596,978,978,978,978,0
20240703,172600,87808596,978,978,978,978,0
20240703,172500,87808596,978,978,978,978,1543
20240703,172400,87808596,978,978,978,978,0
20240703,172300,87808596,978,978,978,978,0
20240703,172200,87808596,978,978,978,978,0
20240703,172100,87808596,978,978,978,978,0
20240703,172000,87808596,978,978,978,978,0
20240703,171900,87808596,978,978,978,978,0
20240703,171800,87808596,978,978,978,978,0
20240703,171700,87808596,978,978,978,978,0
20240703,171600,87808596,978,978,978,978,0
20240703,171500,87808596,978,978,978,978,0
20240703,171400,87808596,978,978,978,978,0
20240703,171300,87808596,978,978,978,978,0
20240703,171200,87808596,978,978,978,978,0
20240703,171100,87808596,978,978,978,978,0
20240703,171000,87808596,978,978,978,978,0
20240703,170900,87808596,978,978,978,978,0
20240703,170800,87808596,978,978,978,978,0
20240703,170700,87808596,978,978,978,978,0
20240703,170600,87808596,978,978,978,978,0
20240703,170500,87808596,978,978,978,978,0
20240703,170400,87808596,978,978,978,978,0
20240703,170300,87808596,978,978,978,978,0
20240703,170200,87808596,978,978,978,978,0
20240703,170100,87808596,978,978,978,978,0
20240703,170000,87808596,978,978,978,978,0
20240703,165900,87808596,978,978,978,978,0
20240703,165800,87808596,978,978,978,978,0
20240703,165700,87808596,978,978,978,978,0
20240703,165600,87808596,978,978,978,978,0
20240703,165500,87808596,978,978,978,978,1543
20240703,165400,87808596,978,978,978,978,0
20240703,165300,87808596,978,978,978,978,0
20240703,165200,87808596,978,978,978,978,0
20240703,165100,87808596,978,978,978,978,0
20240703,165000,87808596,978,978,978,978,0
20240703,164900,87808596,978,978,978,978,0
20240703,164800,87808596,978,978,978,978,0
20240703,164700,87808596,978,978,978,978,0
20240703,164600,87808596,978,978,978,978,0
20240703,164500,87808596,978,978,978,978,0
20240703,164400,87808596,978,978,978,978,0
20240703,164300,87808596,978,978,978,978,0
20240703,164200,87808596,978,978,978,978,0
20240703,164100,87808596,978,978,978,978,0
20240703,164000,87808596,978,978,978,978,0
20240703,163900,87808596,978,978,978,978,0
20240703,163800,87808596,978,978,978,978,0
20240703,163700,87808596,978,978,978,978,0
20240703,163600,87808596,978,978,978,978,0
20240703,163500,87808596,978,978,978,978,0
20240703,163400,87808596,978,978,978,978,0
20240703,163300,87808596,978,978,978,978,0
20240703,163200,87808596,978,978,978,978,0
20240703,163100,87808596,978,978,978,978,0
20240703,163000,87808596,978,978,978,978,0
20240703,162900,87808596,978,978,978,978,0
20240703,162800,87808596,978,978,978,978,0
20240703,162700,87808596,978,978,978,978,0
20240703,162600,87808596,978,978,978,978,0
20240703,162500,87808596,978,978,978,978,1543
20240703,162400,87808596,978,978,978,978,0
20240703,162300,87808596,978,978,978,978,0
20240703,162200,87808596,978,978,978,978,0
20240703,162100,87808596,978,978,978,978,0
20240703,162000,87808596,978,978,978,978,0
20240703,161900,87808596,978,978,978,978,0
20240703,161800,87808596,978,978,978,978,0
20240703,161700,87808596,978,978,978,978,0
20240703,161600,87808596,978,978,978,978,0
20240703,161500,87808596,978,978,978,978,0
20240703,161400,87808596,978,978,978,978,0
20240703,161300,87808596,978,978,978,978,0
20240703,161200,87808596,978,978,978,978,0
20240703,161100,87808596,978,978,978,978,0
20240703,161000,87808596,978,978,978,978,0
20240703,160900,87808596,978,978,978,978,0
20240703,160800,87808596,978,978,978,978,0
20240703,160700,87808596,978,978,978,978,0
20240703,160600,87808596,978,978,978,978,0
20240703,160500,87808596,978,978,978,978,0
20240703,160400,87808596,978,978,978,978,0
20240703,160300,87808596,978,978,978,978,0
20240703,160200,87808596,978,978,978,978,0
20240703,160100,87808596,978,978,978,978,0
20240703,160000,87808596,978,978,978,978,0
20240703,155900,87808596,978,978,978,978,0
20240703,155800,87808596,978,978,978,978,0
20240703,155700,87808596,978,978,978,978,0
20240703,155600,87808596,978,978,978,978,0
20240703,155500,87808596,978,978,978,978,1543
20240703,155400,87808596,978,978,978,978,0
20240703,155300,87808596,978,978,978,978,0
20240703,155200,87808596,978,978,978,978,0
20240703,155100,87808596,978,978,978,978,0
20240703,155000,87808596,978,978,978,978,0
20240703,154900,87808596,978,978,978,978,0
20240703,154800,87808596,978,978,978,978,0
20240703,154700,87808596,978,978,978,978,0
20240703,154600,87808596,978,978,978,978,0
20240703,154500,87808596,978,978,978,978,0
20240703,154400,87808596,978,978,978,978,0
20240703,154300,87808596,978,978,978,978,0
20240703,154200,87808596,978,978,978,978,0
20240703,154100,87808596,978,978,978,978,0
20240703,154000,87808596,978,978,978,978,0
20240703,153900,87808596,978,978,978,978,0
20240703,153800,87808596,978,978,978,978,0
20240703,153700,87808596,978,978,978,978,0
20240703,153600,87808596,978,978,978,978,0
20240703,153500,87808596,978,978,978,978,0
20240703,153400,87808596,978,978,978,978,0
20240703,153300,87808596,978,978,978,978,0
20240703,153200,87808596,978,978,978,978,0
20240703,153100,87808596,978,978,978,978,0
20240703,153000,87808596,978,978,978,978,1543
20240703,152900,86299542,978,978,978,978,0
20240703,152800,86299542,978,978,978,978,0
20240703,152700,86299542,978,978,978,978,0
20240703,152600,86299542,978,978,978,978,0
20240703,152500,86299542,978,978,978,978,0
20240703,152400,86299542,978,978,978,978,0
20240703,152300,86299542,978,978,978,978,0
20240703,152200,86299542,978,978,978,978,0
20240703,152100,86299542,978,978,978,978,0
20240703,152000,86299542,978,978,978,978,0
20240703,151900,86299542,978,978,978,978,1304
20240703,151800,85024230,978,978,978,978,1
20240703,151700,85023252,978,978,978,978,751
20240703,151600,84288774,979,979,979,979,8
20240703,151500,84280942,978,978,978,978,109
20240703,151400,84174340,978,978,978,978,0
20240703,151300,84174340,978,978,978,978,110
20240703,151200,84066760,978,978,978,978,0
20240703,151100,84066760,978,978,978,978,1204
20240703,151000,82889248,978,978,978,978,0
20240703,150900,82889248,978,978,978,978,0
20240703,150800,82889248,978,979,979,978,1714
20240703,150700,81211642,980,980,980,980,1136
20240703,150600,80098362,982,982,982,982,0
20240703,150500,80098362,982,982,982,982,0
20240703,150400,80098362,982,982,982,982,1
20240703,150300,80097380,980,980,980,980,1200
20240703,150200,78921380,981,981,981,981,0
20240703,150100,78921380,981,981,981,981,0
20240703,150000,78921380,981,981,981,981,0
20240703,145900,78921380,981,981,981,981,3
20240703,145800,78918437,981,980,981,980,21
20240703,145700,78897845,980,980,980,980,0
20240703,145600,78897845,980,980,980,980,0
20240703,145500,78897845,980,980,980,980,0
20240703,145400,78897845,980,980,980,980,0
20240703,145300,78897845,980,980,980,980,0
20240703,145200,78897845,980,980,980,980,0
20240703,145100,78897845,980,980,980,980,0
20240703,145000,78897845,980,980,980,980,619
20240703,144900,78291225,982,982,982,982,1
20240703,144800,78290243,980,980,980,980,0
20240703,144700,78290243,980,981,981,980,2807
20240703,144600,75538731,982,982,982,982,0
20240703,144500,75538731,982,982,982,982,18
20240703,144400,75521055,990,990,990,990,0
20240703,144300,75521055,990,990,990,990,0
20240703,144200,75521055,990,990,990,990,0
20240703,144100,75521055,990,990,990,990,0
20240703,144000,75521055,990,990,990,990,0
20240703,143900,75521055,990,981,990,981,505
20240703,143800,75023695,980,980,980,980,0
20240703,143700,75023695,980,980,980,980,0
20240703,143600,75023695,980,980,980,980,4
20240703,143500,75019775,980,980,980,980,0
20240703,143400,75019775,980,980,980,980,2631
20240703,143300,72441395,980,980,980,980,1820
20240703,143200,70657795,980,980,980,980,114
20240703,143100,70546075,980,980,980,980,9
20240703,143000,70537255,980,980,980,980,0
20240703,142900,70537255,980,980,980,980,0
20240703,142800,70537255,980,980,980,980,10
20240703,142700,70527455,980,980,980,980,0
20240703,142600,70527455,980,980,980,980,9
20240703,142500,70518635,980,980,980,980,0
20240703,142400,70518635,980,980,980,980,0
20240703,142300,70518635,980,980,980,980,0
20240703,142200,70518635,980,980,980,980,0
20240703,142100,70518635,980,980,980,980,9
20240703,142000,70509815,980,980,980,980,0
20240703,141900,70509815,980,980,980,980,0
20240703,141800,70509815,980,980,980,980,0
20240703,141700,70509815,980,980,980,980,0
20240703,141600,70509815,980,980,980,980,9
20240703,141500,70500995,980,980,980,980,977
20240703,141400,69543535,980,980,980,980,10
20240703,141300,69533735,980,980,980,980,38
20240703,141200,69496495,981,981,981,981,0
20240703,141100,69496495,981,981,981,981,1
20240703,141000,69495514,981,981,981,981,0
20240703,140900,69495514,981,981,981,981,0
20240703,140800,69495514,981,981,981,981,0
20240703,140700,69495514,981,981,981,981,0
20240703,140600,69495514,981,980,981,980,20
20240703,140500,69475904,981,981,981,981,0
20240703,140400,69475904,981,981,981,981,0
20240703,140300,69475904,981,981,981,981,4
20240703,140200,69471980,980,980,980,980,0
20240703,140100,69471980,980,980,980,980,10
20240703,140000,69462180,981,981,981,981,0
20240703,135900,69462180,981,981,981,981,0
20240703,135800,69462180,981,981,981,981,0
20240703,135700,69462180,981,981,981,981,10
20240703,135600,69452370,980,980,980,980,9
20240703,135500,69443550,980,980,980,980,0
20240703,135400,69443550,980,980,980,980,0
20240703,135300,69443550,980,980,980,980,0
20240703,135200,69443550,980,980,980,980,9
20240703,135100,69434730,980,980,980,980,0
20240703,135000,69434730,980,981,981,980,2005
20240703,134900,67467834,980,980,980,980,0
20240703,134800,67467834,980,980,980,980,0
20240703,134700,67467834,980,980,980,980,0
20240703,134600,67467834,980,980,980,980,0
20240703,134500,67467834,980,980,980,980,0
20240703,134400,67467834,980,980,980,980,0
20240703,134300,67467834,980,980,980,980,0
20240703,134200,67467834,980,980,980,980,0
20240703,134100,67467834,980,981,981,980,109
20240703,134000,67360914,980,980,980,980,0
20240703,133900,67360914,980,980,980,980,0
20240703,133800,67360914,980,980,980,980,0
20240703,133700,67360914,980,980,980,980,0
20240703,133600,67360914,980,980,980,980,9
20240703,133500,67352094,980,980,980,980,0
20240703,133400,67352094,980,980,980,980,0
20240703,133300,67352094,980,980,980,980,9
20240703,133200,67343274,981,981,981,981,0
20240703,133100,67343274,981,981,981,981,0
20240703,133000,67343274,981,981,981,981,100
20240703,132900,67245174,981,981,981,981,0
20240703,132800,67245174,981,981,981,981,200
20240703,132700,67048974,980,980,980,980,0
20240703,132600,67048974,980,980,980,980,9
20240703,132500,67040154,981,981,981,981,0
20240703,132400,67040154,981,981,981,981,0
20240703,132300,67040154,981,981,981,981,0
20240703,132200,67040154,981,981,981,981,0
20240703,132100,67040154,981,980,981,980,29
20240703,132000,67011714,980,980,980,980,0
20240703,131900,67011714,980,980,980,980,0
20240703,131800,67011714,980,980,980,980,9
20240703,131700,67002894,981,981,981,981,0
20240703,131600,67002894,981,981,981,981,1000
20240703,131500,66021894,981,981,981,981,0
20240703,131400,66021894,981,981,981,981,0
20240703,131300,66021894,981,981,981,981,1000
20240703,131200,65040894,980,980,980,980,0
20240703,131100,65040894,980,980,980,980,10
20240703,131000,65031094,981,981,981,981,130
20240703,130900,64903564,980,980,980,980,130
20240703,130800,64776164,980,980,980,980,20
20240703,130700,64756564,980,980,980,980,0
20240703,130600,64756564,980,980,980,980,271
20240703,130500,64490984,980,982,982,980,7188
20240703,130400,57445438,982,982,982,982,0
20240703,130300,57445438,982,982,982,982,0
20240703,130200,57445438,982,982,982,982,50
20240703,130100,57396338,983,983,983,983,0
20240703,130000,57396338,983,983,983,983,0
20240703,125900,57396338,983,983,983,983,0
20240703,125800,57396338,983,982,983,982,38
20240703,125700,57359002,982,982,982,982,0
20240703,125600,57359002,982,982,982,982,0
20240703,125500,57359002,982,982,982,982,0
20240703,125400,57359002,982,982,982,982,372
20240703,125300,56993698,983,983,983,983,0
20240703,125200,56993698,983,983,983,983,0
20240703,125100,56993698,983,983,983,983,0
20240703,125000,56993698,983,983,983,983,75
20240703,124900,56919973,982,982,982,982,0
20240703,124800,56919973,982,982,982,982,0
20240703,124700,56919973,982,982,982,982,0
20240703,124600,56919973,982,982,982,982,9
20240703,124500,56911135,982,982,982,982,0
20240703,124400,56911135,982,982,982,982,0
20240703,124300,56911135,982,982,982,982,0
20240703,124200,56911135,982,982,982,982,0
20240703,124100,56911135,982,982,982,982,9
20240703,124000,56902297,983,983,983,983,0
20240703,123900,56902297,983,983,983,983,0
20240703,123800,56902297,983,983,983,983,1
20240703,123700,56901314,986,986,986,986,0
20240703,123600,56901314,986,986,986,986,0
20240703,123500,56901314,986,984,987,984,21
20240703,123400,56880591,987,987,987,987,1
20240703,123300,56879604,981,981,981,981,0
20240703,123200,56879604,981,981,981,981,0
20240703,123100,56879604,981,981,981,981,0
20240703,123000,56879604,981,981,981,981,0
20240703,122900,56879604,981,981,981,981,0
20240703,122800,56879604,981,981,981,981,0
20240703,122700,56879604,981,981,981,981,0
20240703,122600,56879604,981,981,981,981,0
20240703,122500,56879604,981,981,981,981,0
20240703,122400,56879604,981,981,981,981,0
20240703,122300,56879604,981,981,981,981,70
20240703,122200,56810934,981,981,981,981,0
20240703,122100,56810934,981,981,981,981,0
20240703,122000,56810934,981,981,981,981,0
20240703,121900,56810934,981,981,981,981,70
20240703,121800,56742264,982,982,982,982,0
20240703,121700,56742264,982,982,982,982,0
20240703,121600,56742264,982,982,982,982,3364
20240703,121500,53438816,981,981,981,981,0
20240703,121400,53438816,981,981,981,981,1
20240703,121300,53437835,982,982,982,982,0
20240703,121200,53437835,982,982,982,982,20
20240703,121100,53418195,982,982,982,982,0
20240703,121000,53418195,982,982,982,982,0
20240703,120900,53418195,982,982,982,982,0
20240703,120800,53418195,982,982,982,982,0
20240703,120700,53418195,982,982,982,982,1000
20240703,120600,52436195,981,981,981,981,0
20240703,120500,52436195,981,981,981,981,0
20240703,120400,52436195,981,981,981,981,0
20240703,120300,52436195,981,981,981,981,19
20240703,120200,52417556,980,980,980,980,0
20240703,120100,52417556,980,980,980,980,0
20240703,120000,52417556,980,980,980,980,0
20240703,115900,52417556,980,980,980,980,0
20240703,115800,52417556,980,980,980,980,0
20240703,115700,52417556,980,980,980,980,0
20240703,115600,52417556,980,980,980,980,9
20240703,115500,52408736,980,980,980,980,0
20240703,115400,52408736,980,980,980,980,0
20240703,115300,52408736,980,980,980,980,9
20240703,115200,52399916,983,983,983,983,0
20240703,115100,52399916,983,983,983,983,0
20240703,115000,52399916,983,983,983,983,0
20240703,114900,52399916,983,981,983,981,21
20240703,114800,52379275,980,980,980,980,0
20240703,114700,52379275,980,980,980,980,0
20240703,114600,52379275,980,981,983,980,11
20240703,114500,52368491,980,980,980,980,0
20240703,114400,52368491,980,980,980,980,0
20240703,114300,52368491,980,980,980,980,9
20240703,114200,52359671,982,982,982,982,0
20240703,114100,52359671,982,982,982,982,0
20240703,114000,52359671,982,982,982,982,0
20240703,113900,52359671,982,982,982,982,1
20240703,113800,52358689,980,982,982,980,3276
20240703,113700,49145655,984,984,984,984,0
20240703,113600,49145655,984,984,984,984,0
20240703,113500,49145655,984,984,984,984,0
20240703,113400,49145655,984,984,984,984,0
20240703,113300,49145655,984,984,984,984,0
20240703,113200,49145655,984,984,984,984,1
20240703,113100,49144671,984,984,984,984,0
20240703,113000,49144671,984,984,984,984,0
20240703,112900,49144671,984,984,984,984,5
20240703,112800,49139751,983,984,989,983,15
20240703,112700,49124976,988,988,988,988,0
20240703,112600,49124976,988,983,988,983,22
20240703,112500,49103245,989,983,989,983,101
20240703,112400,49003595,982,982,982,982,0
20240703,112300,49003595,982,982,982,982,0
20240703,112200,49003595,982,982,982,982,0
20240703,112100,49003595,982,983,983,982,3500
20240703,112000,45565820,983,983,983,983,0
20240703,111900,45565820,983,983,983,983,0
20240703,111800,45565820,983,983,983,983,5
20240703,111700,45560905,983,983,983,983,0
20240703,111600,45560905,983,983,983,983,5
20240703,111500,45555990,983,983,983,983,0
20240703,111400,45555990,983,983,983,983,0
20240703,111300,45555990,983,983,983,983,0
20240703,111200,45555990,983,983,983,983,0
20240703,111100,45555990,983,983,983,983,10
20240703,111000,45546160,983,983,983,983,0
20240703,110900,45546160,983,983,983,983,55
20240703,110800,45492095,986,986,986,986,0
20240703,110700,45492095,986,986,986,986,0
20240703,110600,45492095,986,986,986,986,0
20240703,110500,45492095,986,986,986,986,0
20240703,110400,45492095,986,986,986,986,0
20240703,110300,45492095,986,982,986,982,4159
20240703,110200,41407922,983,983,983,983,0
20240703,110100,41407922,983,983,983,983,0
20240703,110000,41407922,983,985,985,983,53
20240703,105900,41355773,986,986,986,986,0
20240703,105800,41355773,986,986,988,986,180
20240703,105700,41178291,988,988,988,986,10
20240703,105600,41168419,985,989,989,985,8
20240703,105500,41160526,985,981,986,981,3000
20240703,105400,38215742,981,982,982,981,4
20240703,105300,38211816,981,982,982,981,8
20240703,105200,38203964,982,982,986,982,9
20240703,105100,38195111,986,987,987,982,11
20240703,105000,38184282,982,982,988,982,9
20240703,104900,38175421,988,982,988,982,5
20240703,104800,38170493,988,989,989,981,44
20240703,104700,38127288,982,989,989,982,10
20240703,104600,38117434,982,989,989,982,10
20240703,104500,38107582,982,989,989,982,3
20240703,104400,38104623,982,982,982,982,0
20240703,104300,38104623,982,988,988,982,2
20240703,104200,38102653,991,991,991,991,0
20240703,104100,38102653,991,991,991,991,0
20240703,104000,38102653,991,991,991,991,21
20240703,103900,38081842,991,991,991,991,0
20240703,103800,38081842,991,991,991,991,0
20240703,103700,38081842,991,991,991,991,0
20240703,103600,38081842,991,991,991,991,0
20240703,103500,38081842,991,991,991,991,2
20240703,103400,38079860,981,981,981,981,0
20240703,103300,38079860,981,981,981,981,0
20240703,103200,38079860,981,981,981,981,11
20240703,103100,38069069,991,991,991,991,0
20240703,103000,38069069,991,991,991,991,0
20240703,102900,38069069,991,991,991,991,0
20240703,102800,38069069,991,991,991,991,151
20240703,102700,37919428,992,981,992,978,1634
20240703,102600,36301542,978,988,988,978,16504
20240703,102500,20066379,992,988,993,988,3501
20240703,102400,16598578,987,987,987,987,0
20240703,102300,16598578,987,987,987,987,0
20240703,102200,16598578,987,987,987,987,0
20240703,102100,16598578,987,987,987,987,9
20240703,102000,16589695,988,988,988,988,0
20240703,101900,16589695,988,988,988,988,0
20240703,101800,16589695,988,988,988,988,0
20240703,101700,16589695,988,987,988,987,1778
20240703,101600,14834788,987,987,987,987,10
20240703,101500,14824918,987,987,987,987,500
20240703,101400,14331418,988,988,988,988,800
20240703,101300,13541018,989,989,989,989,0
20240703,101200,13541018,989,989,989,989,50
20240703,101100,13491568,989,989,989,989,69
20240703,101000,13423327,989,989,989,989,0
20240703,100900,13423327,989,989,989,989,0
20240703,100800,13423327,989,989,989,989,0
20240703,100700,13423327,989,989,989,989,10
20240703,100600,13413437,990,990,990,990,0
20240703,100500,13413437,990,990,990,990,0
20240703,100400,13413437,990,990,990,990,1
20240703,100300,13412447,989,989,989,989,32
20240703,100200,13380799,990,990,990,990,106
20240703,100100,13275859,991,991,991,990,19
20240703,100000,13257036,991,991,991,991,16
20240703,095900,13241180,991,991,991,991,0
20240703,095800,13241180,991,991,991,991,0
20240703,095700,13241180,991,991,991,991,304
20240703,095600,12939916,991,991,991,991,0
20240703,095500,12939916,991,991,991,991,0
20240703,095400,12939916,991,989,991,989,21
20240703,095300,12919132,989,989,989,989,0
20240703,095200,12919132,989,989,989,989,0
20240703,095100,12919132,989,989,989,989,0
20240703,095000,12919132,989,989,989,989,0
20240703,094900,12919132,989,989,989,989,0
20240703,094800,12919132,989,989,989,989,0
20240703,094700,12919132,989,989,989,989,266
20240703,094600,12656058,990,990,990,990,0
20240703,094500,12656058,990,990,990,990,583
20240703,094400,12078888,990,990,990,990,0
20240703,094300,12078888,990,990,990,990,0
20240703,094200,12078888,990,990,990,990,0
20240703,094100,12078888,990,990,990,990,9
20240703,094000,12069978,993,993,993,993,0
20240703,093900,12069978,993,993,993,993,0
20240703,093800,12069978,993,993,993,993,0
20240703,093700,12069978,993,993,993,993,0
20240703,093600,12069978,993,993,993,993,0
20240703,093500,12069978,993,993,993,993,0
20240703,093400,12069978,993,993,993,993,0
20240703,093300,12069978,993,993,993,993,0
20240703,093200,12069978,993,993,993,993,0
20240703,093100,12069978,993,993,993,993,1
20240703,093000,12068985,990,992,992,990,300
20240703,092900,11771643,993,993,993,993,0
20240703,092800,11771643,993,993,993,993,3
20240703,092700,11768664,992,992,992,992,0
20240703,092600,11768664,992,992,992,992,9
20240703,092500,11759736,993,993,993,993,0
20240703,092400,11759736,993,993,993,993,0
20240703,092300,11759736,993,993,993,993,0
20240703,092200,11759736,993,993,993,993,1
20240703,092100,11758743,991,991,991,991,0
20240703,092000,11758743,991,992,992,991,94
20240703,091900,11665588,994,994,994,994,0
20240703,091800,11665588,994,994,994,994,0
20240703,091700,11665588,994,994,994,994,1
20240703,091600,11664594,991,994,994,991,2
20240703,091500,11662609,991,994,994,991,3
20240703,091400,11659630,994,994,994,994,0
20240703,091300,11659630,994,992,994,992,2
20240703,091200,11657644,994,994,994,994,0
20240703,091100,11657644,994,994,994,994,0
20240703,091000,11657644,994,993,994,993,237
20240703,090900,11422302,994,994,994,994,1
20240703,090800,11421308,990,990,990,990,1
20240703,090700,11420318,988,988,988,988,0
20240703,090600,11420318,988,995,995,988,464
20240703,090500,10961879,995,995,995,995,397
20240703,090400,10566864,995,995,995,995,1792
20240703,090300,8783824,996,996,996,996,4
20240703,090200,8779840,996,997,997,996,6
20240703,090100,8773859,995,991,995,991,7345
20240703,090000,1474676,991,991,991,991,1471