KissMeData/083550/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,200000,81313135,3610,3610,3610,3610,1441
20240704,195900,81313135,3610,3610,3610,3610,0
20240704,195800,81313135,3610,3610,3610,3610,0
20240704,195700,81313135,3610,3610,3610,3610,0
20240704,195600,81313135,3610,3610,3610,3610,0
20240704,195500,81313135,3610,3610,3610,3610,0
20240704,195400,81313135,3610,3610,3610,3610,0
20240704,195300,81313135,3610,3610,3610,3610,0
20240704,195200,81313135,3610,3610,3610,3610,0
20240704,195100,81313135,3610,3610,3610,3610,0
20240704,195000,81313135,3610,3610,3610,3610,0
20240704,194900,81313135,3610,3610,3610,3610,0
20240704,194800,81313135,3610,3610,3610,3610,0
20240704,194700,81313135,3610,3610,3610,3610,0
20240704,194600,81313135,3610,3610,3610,3610,0
20240704,194500,81313135,3610,3610,3610,3610,0
20240704,194400,81313135,3610,3610,3610,3610,0
20240704,194300,81313135,3610,3610,3610,3610,0
20240704,194200,81313135,3610,3610,3610,3610,0
20240704,194100,81313135,3610,3610,3610,3610,0
20240704,194000,81313135,3610,3610,3610,3610,0
20240704,193900,81313135,3610,3610,3610,3610,0
20240704,193800,81313135,3610,3610,3610,3610,0
20240704,193700,81313135,3610,3610,3610,3610,0
20240704,193600,81313135,3610,3610,3610,3610,0
20240704,193500,81313135,3610,3610,3610,3610,0
20240704,193400,81313135,3610,3610,3610,3610,0
20240704,193300,81313135,3610,3610,3610,3610,0
20240704,193200,81313135,3610,3610,3610,3610,0
20240704,193100,81313135,3610,3610,3610,3610,0
20240704,193000,81313135,3610,3610,3610,3610,1441
20240704,192900,81313135,3610,3610,3610,3610,0
20240704,192800,81313135,3610,3610,3610,3610,0
20240704,192700,81313135,3610,3610,3610,3610,0
20240704,192600,81313135,3610,3610,3610,3610,0
20240704,192500,81313135,3610,3610,3610,3610,0
20240704,192400,81313135,3610,3610,3610,3610,0
20240704,192300,81313135,3610,3610,3610,3610,0
20240704,192200,81313135,3610,3610,3610,3610,0
20240704,192100,81313135,3610,3610,3610,3610,0
20240704,192000,81313135,3610,3610,3610,3610,0
20240704,191900,81313135,3610,3610,3610,3610,0
20240704,191800,81313135,3610,3610,3610,3610,0
20240704,191700,81313135,3610,3610,3610,3610,0
20240704,191600,81313135,3610,3610,3610,3610,0
20240704,191500,81313135,3610,3610,3610,3610,0
20240704,191400,81313135,3610,3610,3610,3610,0
20240704,191300,81313135,3610,3610,3610,3610,0
20240704,191200,81313135,3610,3610,3610,3610,0
20240704,191100,81313135,3610,3610,3610,3610,0
20240704,191000,81313135,3610,3610,3610,3610,0
20240704,190900,81313135,3610,3610,3610,3610,0
20240704,190800,81313135,3610,3610,3610,3610,0
20240704,190700,81313135,3610,3610,3610,3610,0
20240704,190600,81313135,3610,3610,3610,3610,0
20240704,190500,81313135,3610,3610,3610,3610,0
20240704,190400,81313135,3610,3610,3610,3610,0
20240704,190300,81313135,3610,3610,3610,3610,0
20240704,190200,81313135,3610,3610,3610,3610,0
20240704,190100,81313135,3610,3610,3610,3610,0
20240704,190000,81313135,3610,3610,3610,3610,1441
20240704,185900,81313135,3610,3610,3610,3610,0
20240704,185800,81313135,3610,3610,3610,3610,0
20240704,185700,81313135,3610,3610,3610,3610,0
20240704,185600,81313135,3610,3610,3610,3610,0
20240704,185500,81313135,3610,3610,3610,3610,0
20240704,185400,81313135,3610,3610,3610,3610,0
20240704,185300,81313135,3610,3610,3610,3610,0
20240704,185200,81313135,3610,3610,3610,3610,0
20240704,185100,81313135,3610,3610,3610,3610,0
20240704,185000,81313135,3610,3610,3610,3610,0
20240704,184900,81313135,3610,3610,3610,3610,0
20240704,184800,81313135,3610,3610,3610,3610,0
20240704,184700,81313135,3610,3610,3610,3610,0
20240704,184600,81313135,3610,3610,3610,3610,0
20240704,184500,81313135,3610,3610,3610,3610,0
20240704,184400,81313135,3610,3610,3610,3610,0
20240704,184300,81313135,3610,3610,3610,3610,0
20240704,184200,81313135,3610,3610,3610,3610,0
20240704,184100,81313135,3610,3610,3610,3610,0
20240704,184000,81313135,3610,3610,3610,3610,0
20240704,183900,81313135,3610,3610,3610,3610,0
20240704,183800,81313135,3610,3610,3610,3610,0
20240704,183700,81313135,3610,3610,3610,3610,0
20240704,183600,81313135,3610,3610,3610,3610,0
20240704,183500,81313135,3610,3610,3610,3610,0
20240704,183400,81313135,3610,3610,3610,3610,0
20240704,183300,81313135,3610,3610,3610,3610,0
20240704,183200,81313135,3610,3610,3610,3610,0
20240704,183100,81313135,3610,3610,3610,3610,0
20240704,183000,81313135,3610,3610,3610,3610,1441
20240704,182900,81313135,3610,3610,3610,3610,0
20240704,182800,81313135,3610,3610,3610,3610,0
20240704,182700,81313135,3610,3610,3610,3610,0
20240704,182600,81313135,3610,3610,3610,3610,0
20240704,182500,81313135,3610,3610,3610,3610,0
20240704,182400,81313135,3610,3610,3610,3610,0
20240704,182300,81313135,3610,3610,3610,3610,0
20240704,182200,81313135,3610,3610,3610,3610,0
20240704,182100,81313135,3610,3610,3610,3610,0
20240704,182000,81313135,3610,3610,3610,3610,0
20240704,181900,81313135,3610,3610,3610,3610,0
20240704,181800,81313135,3610,3610,3610,3610,0
20240704,181700,81313135,3610,3610,3610,3610,0
20240704,181600,81313135,3610,3610,3610,3610,0
20240704,181500,81313135,3610,3610,3610,3610,0
20240704,181400,81313135,3610,3610,3610,3610,0
20240704,181300,81313135,3610,3610,3610,3610,0
20240704,181200,81313135,3610,3610,3610,3610,0
20240704,181100,81313135,3610,3610,3610,3610,0
20240704,181000,81313135,3610,3610,3610,3610,0
20240704,180900,81313135,3610,3610,3610,3610,0
20240704,180800,81313135,3610,3610,3610,3610,0
20240704,180700,81313135,3610,3610,3610,3610,0
20240704,180600,81313135,3610,3610,3610,3610,0
20240704,180500,81313135,3610,3610,3610,3610,0
20240704,180400,81313135,3610,3610,3610,3610,0
20240704,180300,81313135,3610,3610,3610,3610,0
20240704,180200,81313135,3610,3610,3610,3610,0
20240704,180100,81313135,3610,3610,3610,3610,0
20240704,180000,81313135,3610,3610,3610,3610,1441
20240704,175900,81313135,3610,3610,3610,3610,0
20240704,175800,81313135,3610,3610,3610,3610,0
20240704,175700,81313135,3610,3610,3610,3610,0
20240704,175600,81313135,3610,3610,3610,3610,0
20240704,175500,81313135,3610,3610,3610,3610,0
20240704,175400,81313135,3610,3610,3610,3610,0
20240704,175300,81313135,3610,3610,3610,3610,0
20240704,175200,81313135,3610,3610,3610,3610,0
20240704,175100,81313135,3610,3610,3610,3610,0
20240704,175000,81313135,3610,3610,3610,3610,0
20240704,174900,81313135,3610,3610,3610,3610,0
20240704,174800,81313135,3610,3610,3610,3610,0
20240704,174700,81313135,3610,3610,3610,3610,0
20240704,174600,81313135,3610,3610,3610,3610,0
20240704,174500,81313135,3610,3610,3610,3610,0
20240704,174400,81313135,3610,3610,3610,3610,0
20240704,174300,81313135,3610,3610,3610,3610,0
20240704,174200,81313135,3610,3610,3610,3610,0
20240704,174100,81313135,3610,3610,3610,3610,0
20240704,174000,81313135,3610,3610,3610,3610,0
20240704,173900,81313135,3610,3610,3610,3610,0
20240704,173800,81313135,3610,3610,3610,3610,0
20240704,173700,81313135,3610,3610,3610,3610,0
20240704,173600,81313135,3610,3610,3610,3610,0
20240704,173500,81313135,3610,3610,3610,3610,0
20240704,173400,81313135,3610,3610,3610,3610,0
20240704,173300,81313135,3610,3610,3610,3610,0
20240704,173200,81313135,3610,3610,3610,3610,0
20240704,173100,81313135,3610,3610,3610,3610,0
20240704,173000,81313135,3610,3610,3610,3610,1441
20240704,172900,81313135,3610,3610,3610,3610,0
20240704,172800,81313135,3610,3610,3610,3610,0
20240704,172700,81313135,3610,3610,3610,3610,0
20240704,172600,81313135,3610,3610,3610,3610,0
20240704,172500,81313135,3610,3610,3610,3610,0
20240704,172400,81313135,3610,3610,3610,3610,0
20240704,172300,81313135,3610,3610,3610,3610,0
20240704,172200,81313135,3610,3610,3610,3610,0
20240704,172100,81313135,3610,3610,3610,3610,0
20240704,172000,81313135,3610,3610,3610,3610,0
20240704,171900,81313135,3610,3610,3610,3610,0
20240704,171800,81313135,3610,3610,3610,3610,0
20240704,171700,81313135,3610,3610,3610,3610,0
20240704,171600,81313135,3610,3610,3610,3610,0
20240704,171500,81313135,3610,3610,3610,3610,0
20240704,171400,81313135,3610,3610,3610,3610,0
20240704,171300,81313135,3610,3610,3610,3610,0
20240704,171200,81313135,3610,3610,3610,3610,0
20240704,171100,81313135,3610,3610,3610,3610,0
20240704,171000,81313135,3610,3610,3610,3610,0
20240704,170900,81313135,3610,3610,3610,3610,0
20240704,170800,81313135,3610,3610,3610,3610,0
20240704,170700,81313135,3610,3610,3610,3610,0
20240704,170600,81313135,3610,3610,3610,3610,0
20240704,170500,81313135,3610,3610,3610,3610,0
20240704,170400,81313135,3610,3610,3610,3610,0
20240704,170300,81313135,3610,3610,3610,3610,0
20240704,170200,81313135,3610,3610,3610,3610,0
20240704,170100,81313135,3610,3610,3610,3610,0
20240704,170000,81313135,3610,3610,3610,3610,1441
20240704,165900,81313135,3610,3610,3610,3610,0
20240704,165800,81313135,3610,3610,3610,3610,0
20240704,165700,81313135,3610,3610,3610,3610,0
20240704,165600,81313135,3610,3610,3610,3610,0
20240704,165500,81313135,3610,3610,3610,3610,0
20240704,165400,81313135,3610,3610,3610,3610,0
20240704,165300,81313135,3610,3610,3610,3610,0
20240704,165200,81313135,3610,3610,3610,3610,0
20240704,165100,81313135,3610,3610,3610,3610,0
20240704,165000,81313135,3610,3610,3610,3610,0
20240704,164900,81313135,3610,3610,3610,3610,0
20240704,164800,81313135,3610,3610,3610,3610,0
20240704,164700,81313135,3610,3610,3610,3610,0
20240704,164600,81313135,3610,3610,3610,3610,0
20240704,164500,81313135,3610,3610,3610,3610,0
20240704,164400,81313135,3610,3610,3610,3610,0
20240704,164300,81313135,3610,3610,3610,3610,0
20240704,164200,81313135,3610,3610,3610,3610,0
20240704,164100,81313135,3610,3610,3610,3610,0
20240704,164000,81313135,3610,3610,3610,3610,0
20240704,163900,81313135,3610,3610,3610,3610,0
20240704,163800,81313135,3610,3610,3610,3610,0
20240704,163700,81313135,3610,3610,3610,3610,0
20240704,163600,81313135,3610,3610,3610,3610,0
20240704,163500,81313135,3610,3610,3610,3610,0
20240704,163400,81313135,3610,3610,3610,3610,0
20240704,163300,81313135,3610,3610,3610,3610,0
20240704,163200,81313135,3610,3610,3610,3610,0
20240704,163100,81313135,3610,3610,3610,3610,0
20240704,163000,81313135,3610,3610,3610,3610,1441
20240704,162900,81313135,3610,3610,3610,3610,0
20240704,162800,81313135,3610,3610,3610,3610,0
20240704,162700,81313135,3610,3610,3610,3610,0
20240704,162600,81313135,3610,3610,3610,3610,0
20240704,162500,81313135,3610,3610,3610,3610,0
20240704,162400,81313135,3610,3610,3610,3610,0
20240704,162300,81313135,3610,3610,3610,3610,0
20240704,162200,81313135,3610,3610,3610,3610,0
20240704,162100,81313135,3610,3610,3610,3610,0
20240704,162000,81313135,3610,3610,3610,3610,0
20240704,161900,81313135,3610,3610,3610,3610,0
20240704,161800,81313135,3610,3610,3610,3610,0
20240704,161700,81313135,3610,3610,3610,3610,0
20240704,161600,81313135,3610,3610,3610,3610,0
20240704,161500,81313135,3610,3610,3610,3610,0
20240704,161400,81313135,3610,3610,3610,3610,0
20240704,161300,81313135,3610,3610,3610,3610,0
20240704,161200,81313135,3610,3610,3610,3610,0
20240704,161100,81313135,3610,3610,3610,3610,0
20240704,161000,81313135,3610,3610,3610,3610,0
20240704,160900,81313135,3610,3610,3610,3610,0
20240704,160800,81313135,3610,3610,3610,3610,0
20240704,160700,81313135,3610,3610,3610,3610,0
20240704,160600,81313135,3610,3610,3610,3610,0
20240704,160500,81313135,3610,3610,3610,3610,0
20240704,160400,81313135,3610,3610,3610,3610,0
20240704,160300,81313135,3610,3610,3610,3610,0
20240704,160200,81313135,3610,3610,3610,3610,0
20240704,160100,81313135,3610,3610,3610,3610,0
20240704,160000,81313135,3610,3610,3610,3610,1441
20240704,155900,81313135,3610,3610,3610,3610,0
20240704,155800,81313135,3610,3610,3610,3610,0
20240704,155700,81313135,3610,3610,3610,3610,0
20240704,155600,81313135,3610,3610,3610,3610,0
20240704,155500,81313135,3610,3610,3610,3610,0
20240704,155400,81313135,3610,3610,3610,3610,0
20240704,155300,81313135,3610,3610,3610,3610,0
20240704,155200,81313135,3610,3610,3610,3610,0
20240704,155100,81313135,3610,3610,3610,3610,0
20240704,155000,81313135,3610,3610,3610,3610,0
20240704,154900,81313135,3610,3610,3610,3610,0
20240704,154800,81313135,3610,3610,3610,3610,0
20240704,154700,81313135,3610,3610,3610,3610,0
20240704,154600,81313135,3610,3610,3610,3610,0
20240704,154500,81313135,3610,3610,3610,3610,0
20240704,154400,81313135,3610,3610,3610,3610,0
20240704,154300,81313135,3610,3610,3610,3610,0
20240704,154200,81313135,3610,3610,3610,3610,0
20240704,154100,81313135,3610,3610,3610,3610,0
20240704,154000,81313135,3610,3610,3610,3610,0
20240704,153900,81313135,3610,3610,3610,3610,0
20240704,153800,81313135,3610,3610,3610,3610,0
20240704,153700,81313135,3610,3610,3610,3610,0
20240704,153600,81313135,3610,3610,3610,3610,0
20240704,153500,81313135,3610,3610,3610,3610,0
20240704,153400,81313135,3610,3610,3610,3610,0
20240704,153300,81313135,3610,3610,3610,3610,0
20240704,153200,81313135,3610,3610,3610,3610,0
20240704,153100,81313135,3610,3610,3610,3610,0
20240704,153000,81313135,3610,3610,3610,3610,2882
20240704,152900,76111125,3640,3640,3640,3640,0
20240704,152800,76111125,3640,3640,3640,3640,0
20240704,152700,76111125,3640,3640,3640,3640,0
20240704,152600,76111125,3640,3640,3640,3640,0
20240704,152500,76111125,3640,3640,3640,3640,0
20240704,152400,76111125,3640,3640,3640,3640,0
20240704,152300,76111125,3640,3640,3640,3640,0
20240704,152200,76111125,3640,3640,3640,3640,0
20240704,152100,76111125,3640,3640,3640,3640,0
20240704,152000,76111125,3640,3640,3640,3640,0
20240704,151900,76111125,3640,3640,3640,3640,3
20240704,151800,76100205,3645,3635,3645,3635,13
20240704,151700,76052900,3635,3625,3635,3625,477
20240704,151600,74323735,3625,3625,3625,3625,24
20240704,151500,74236735,3620,3620,3620,3620,220
20240704,151400,73440335,3610,3610,3610,3610,3
20240704,151300,73429505,3610,3620,3620,3610,344
20240704,151200,72185665,3620,3615,3620,3610,30
20240704,151100,72077215,3620,3620,3620,3620,0
20240704,151000,72077215,3620,3620,3620,3620,5
20240704,150900,72059115,3620,3620,3620,3620,0
20240704,150800,72059115,3620,3620,3620,3620,1
20240704,150700,72055495,3625,3625,3625,3625,55
20240704,150600,71856120,3625,3625,3625,3625,0
20240704,150500,71856120,3625,3625,3625,3625,0
20240704,150400,71856120,3625,3625,3625,3625,2
20240704,150300,71848870,3625,3625,3625,3625,8
20240704,150200,71819870,3625,3625,3625,3625,16
20240704,150100,71761870,3610,3610,3610,3610,34
20240704,150000,71639130,3625,3625,3625,3625,0
20240704,145900,71639130,3625,3625,3625,3625,32
20240704,145800,71523130,3625,3625,3625,3625,500
20240704,145700,69710630,3605,3630,3630,3605,1175
20240704,145600,65468835,3635,3635,3635,3635,2
20240704,145500,65461565,3640,3640,3640,3640,0
20240704,145400,65461565,3640,3640,3640,3640,0
20240704,145300,65461565,3640,3640,3640,3640,0
20240704,145200,65461565,3640,3640,3640,3640,0
20240704,145100,65461565,3640,3640,3640,3640,0
20240704,145000,65461565,3640,3640,3640,3640,0
20240704,144900,65461565,3640,3640,3640,3640,0
20240704,144800,65461565,3640,3640,3640,3640,0
20240704,144700,65461565,3640,3640,3640,3640,0
20240704,144600,65461565,3640,3640,3640,3640,0
20240704,144500,65461565,3640,3640,3640,3640,0
20240704,144400,65461565,3640,3665,3665,3610,1134
20240704,144300,61353745,3670,3670,3670,3670,0
20240704,144200,61353745,3670,3670,3670,3670,0
20240704,144100,61353745,3670,3670,3670,3670,0
20240704,144000,61353745,3670,3670,3670,3670,0
20240704,143900,61353745,3670,3670,3670,3670,0
20240704,143800,61353745,3670,3670,3670,3670,0
20240704,143700,61353745,3670,3670,3670,3670,0
20240704,143600,61353745,3670,3670,3670,3670,0
20240704,143500,61353745,3670,3670,3670,3670,0
20240704,143400,61353745,3670,3670,3670,3670,0
20240704,143300,61353745,3670,3670,3670,3670,0
20240704,143200,61353745,3670,3670,3670,3670,0
20240704,143100,61353745,3670,3670,3670,3670,0
20240704,143000,61353745,3670,3670,3670,3670,0
20240704,142900,61353745,3670,3670,3670,3670,0
20240704,142800,61353745,3670,3670,3670,3670,30
20240704,142700,61243645,3670,3670,3670,3670,0
20240704,142600,61243645,3670,3670,3670,3670,0
20240704,142500,61243645,3670,3670,3670,3670,1
20240704,142400,61239975,3660,3660,3660,3660,0
20240704,142300,61239975,3660,3660,3660,3660,0
20240704,142200,61239975,3660,3660,3660,3660,48
20240704,142100,61064295,3680,3680,3680,3680,0
20240704,142000,61064295,3680,3680,3680,3680,0
20240704,141900,61064295,3680,3680,3680,3680,0
20240704,141800,61064295,3680,3680,3680,3680,0
20240704,141700,61064295,3680,3680,3680,3680,0
20240704,141600,61064295,3680,3680,3680,3680,0
20240704,141500,61064295,3680,3680,3680,3680,0
20240704,141400,61064295,3680,3680,3680,3680,0
20240704,141300,61064295,3680,3680,3680,3680,462
20240704,141200,59364135,3680,3680,3680,3680,0
20240704,141100,59364135,3680,3680,3680,3680,0
20240704,141000,59364135,3680,3680,3680,3680,0
20240704,140900,59364135,3680,3680,3680,3680,10
20240704,140800,59327335,3660,3660,3660,3660,0
20240704,140700,59327335,3660,3660,3660,3660,0
20240704,140600,59327335,3660,3660,3660,3660,0
20240704,140500,59327335,3660,3660,3660,3660,0
20240704,140400,59327335,3660,3660,3660,3660,0
20240704,140300,59327335,3660,3660,3660,3660,0
20240704,140200,59327335,3660,3660,3660,3660,0
20240704,140100,59327335,3660,3660,3660,3660,0
20240704,140000,59327335,3660,3660,3660,3660,0
20240704,135900,59327335,3660,3660,3660,3660,0
20240704,135800,59327335,3660,3660,3660,3660,0
20240704,135700,59327335,3660,3670,3670,3660,2000
20240704,135600,52006620,3665,3665,3665,3665,0
20240704,135500,52006620,3665,3665,3665,3665,0
20240704,135400,52006620,3665,3665,3665,3665,0
20240704,135300,52006620,3665,3665,3665,3665,0
20240704,135200,52006620,3665,3665,3665,3665,0
20240704,135100,52006620,3665,3665,3665,3665,0
20240704,135000,52006620,3665,3665,3665,3665,0
20240704,134900,52006620,3665,3665,3665,3665,0
20240704,134800,52006620,3665,3665,3665,3665,100
20240704,134700,51640120,3680,3680,3680,3680,0
20240704,134600,51640120,3680,3680,3680,3680,0
20240704,134500,51640120,3680,3680,3680,3680,0
20240704,134400,51640120,3680,3680,3680,3680,0
20240704,134300,51640120,3680,3680,3680,3680,0
20240704,134200,51640120,3680,3680,3680,3680,0
20240704,134100,51640120,3680,3680,3680,3680,31
20240704,134000,51526040,3680,3680,3680,3680,0
20240704,133900,51526040,3680,3680,3680,3680,0
20240704,133800,51526040,3680,3680,3680,3680,0
20240704,133700,51526040,3680,3680,3680,3680,0
20240704,133600,51526040,3680,3680,3680,3680,0
20240704,133500,51526040,3680,3680,3680,3680,27
20240704,133400,51426680,3680,3680,3680,3680,0
20240704,133300,51426680,3680,3680,3680,3680,22
20240704,133200,51345720,3680,3680,3680,3680,0
20240704,133100,51345720,3680,3680,3680,3680,0
20240704,133000,51345720,3680,3680,3680,3680,0
20240704,132900,51345720,3680,3680,3680,3680,0
20240704,132800,51345720,3680,3680,3680,3680,0
20240704,132700,51345720,3680,3680,3680,3680,50
20240704,132600,51161720,3680,3680,3680,3680,0
20240704,132500,51161720,3680,3680,3680,3680,0
20240704,132400,51161720,3680,3680,3680,3680,0
20240704,132300,51161720,3680,3680,3680,3680,0
20240704,132200,51161720,3680,3680,3680,3680,0
20240704,132100,51161720,3680,3680,3680,3680,0
20240704,132000,51161720,3680,3680,3680,3680,0
20240704,131900,51161720,3680,3680,3680,3680,0
20240704,131800,51161720,3680,3680,3680,3680,0
20240704,131700,51161720,3680,3680,3680,3680,0
20240704,131600,51161720,3680,3680,3680,3680,0
20240704,131500,51161720,3680,3680,3680,3680,0
20240704,131400,51161720,3680,3680,3680,3680,0
20240704,131300,51161720,3680,3680,3680,3680,0
20240704,131200,51161720,3680,3680,3680,3680,0
20240704,131100,51161720,3680,3680,3680,3680,0
20240704,131000,51161720,3680,3680,3680,3680,0
20240704,130900,51161720,3680,3680,3680,3680,0
20240704,130800,51161720,3680,3680,3680,3680,0
20240704,130700,51161720,3680,3680,3680,3680,0
20240704,130600,51161720,3680,3680,3680,3680,0
20240704,130500,51161720,3680,3680,3680,3680,5
20240704,130400,51143320,3680,3680,3680,3680,0
20240704,130300,51143320,3680,3680,3680,3680,0
20240704,130200,51143320,3680,3680,3680,3680,0
20240704,130100,51143320,3680,3680,3680,3680,0
20240704,130000,51143320,3680,3680,3680,3680,0
20240704,125900,51143320,3680,3680,3680,3680,0
20240704,125800,51143320,3680,3680,3680,3680,0
20240704,125700,51143320,3680,3680,3680,3680,0
20240704,125600,51143320,3680,3680,3680,3680,0
20240704,125500,51143320,3680,3680,3680,3680,0
20240704,125400,51143320,3680,3680,3680,3680,0
20240704,125300,51143320,3680,3680,3680,3680,0
20240704,125200,51143320,3680,3680,3680,3680,0
20240704,125100,51143320,3680,3680,3680,3680,0
20240704,125000,51143320,3680,3680,3680,3680,0
20240704,124900,51143320,3680,3680,3680,3680,0
20240704,124800,51143320,3680,3680,3680,3680,0
20240704,124700,51143320,3680,3680,3680,3680,0
20240704,124600,51143320,3680,3680,3680,3680,5
20240704,124500,51124920,3660,3660,3660,3660,0
20240704,124400,51124920,3660,3660,3660,3660,0
20240704,124300,51124920,3660,3660,3660,3660,0
20240704,124200,51124920,3660,3660,3660,3660,0
20240704,124100,51124920,3660,3660,3660,3660,0
20240704,124000,51124920,3660,3660,3660,3660,0
20240704,123900,51124920,3660,3660,3660,3660,1
20240704,123800,51121260,3680,3680,3680,3680,0
20240704,123700,51121260,3680,3680,3680,3680,0
20240704,123600,51121260,3680,3680,3680,3680,15
20240704,123500,51066060,3680,3680,3680,3680,10
20240704,123400,51029260,3680,3680,3680,3680,0
20240704,123300,51029260,3680,3665,3680,3665,5
20240704,123200,51010890,3665,3665,3665,3665,15
20240704,123100,50955915,3665,3665,3665,3665,22
20240704,123000,50875285,3665,3665,3665,3665,0
20240704,122900,50875285,3665,3665,3665,3665,8
20240704,122800,50845965,3680,3680,3680,3680,0
20240704,122700,50845965,3680,3680,3680,3680,0
20240704,122600,50845965,3680,3675,3680,3675,5
20240704,122500,50827575,3670,3670,3670,3670,0
20240704,122400,50827575,3670,3670,3670,3670,0
20240704,122300,50827575,3670,3670,3670,3670,0
20240704,122200,50827575,3670,3670,3670,3670,20
20240704,122100,50754175,3660,3670,3670,3660,60
20240704,122000,50534375,3680,3680,3680,3680,2
20240704,121900,50527015,3680,3680,3680,3680,0
20240704,121800,50527015,3680,3680,3680,3680,0
20240704,121700,50527015,3680,3680,3680,3680,0
20240704,121600,50527015,3680,3680,3680,3680,0
20240704,121500,50527015,3680,3680,3680,3680,0
20240704,121400,50527015,3680,3680,3680,3680,0
20240704,121300,50527015,3680,3680,3680,3680,0
20240704,121200,50527015,3680,3680,3680,3680,0
20240704,121100,50527015,3680,3680,3680,3680,0
20240704,121000,50527015,3680,3680,3680,3680,0
20240704,120900,50527015,3680,3680,3680,3680,0
20240704,120800,50527015,3680,3680,3680,3680,0
20240704,120700,50527015,3680,3680,3680,3680,0
20240704,120600,50527015,3680,3680,3680,3680,0
20240704,120500,50527015,3680,3680,3680,3680,0
20240704,120400,50527015,3680,3680,3680,3680,0
20240704,120300,50527015,3680,3680,3680,3680,0
20240704,120200,50527015,3680,3680,3680,3680,0
20240704,120100,50527015,3680,3680,3680,3680,0
20240704,120000,50527015,3680,3680,3680,3680,10
20240704,115900,50490215,3655,3655,3655,3655,0
20240704,115800,50490215,3655,3655,3655,3655,0
20240704,115700,50490215,3655,3655,3655,3655,120
20240704,115600,50051615,3655,3655,3655,3655,0
20240704,115500,50051615,3655,3655,3655,3655,1
20240704,115400,50047960,3650,3660,3660,3650,100
20240704,115300,49682485,3660,3660,3660,3660,0
20240704,115200,49682485,3660,3660,3660,3660,0
20240704,115100,49682485,3660,3660,3660,3660,0
20240704,115000,49682485,3660,3660,3660,3660,0
20240704,114900,49682485,3660,3660,3660,3660,0
20240704,114800,49682485,3660,3660,3660,3660,0
20240704,114700,49682485,3660,3660,3660,3660,55
20240704,114600,49481185,3680,3680,3680,3680,0
20240704,114500,49481185,3680,3680,3680,3680,0
20240704,114400,49481185,3680,3680,3680,3680,0
20240704,114300,49481185,3680,3680,3680,3680,0
20240704,114200,49481185,3680,3680,3680,3680,0
20240704,114100,49481185,3680,3680,3680,3680,100
20240704,114000,49113185,3685,3685,3685,3685,0
20240704,113900,49113185,3685,3685,3685,3685,0
20240704,113800,49113185,3685,3685,3685,3685,650
20240704,113700,46717935,3685,3685,3685,3685,0
20240704,113600,46717935,3685,3685,3685,3685,0
20240704,113500,46717935,3685,3685,3685,3685,0
20240704,113400,46717935,3685,3685,3685,3685,0
20240704,113300,46717935,3685,3685,3685,3685,0
20240704,113200,46717935,3685,3685,3685,3685,0
20240704,113100,46717935,3685,3685,3685,3685,0
20240704,113000,46717935,3685,3685,3685,3685,0
20240704,112900,46717935,3685,3685,3685,3685,0
20240704,112800,46717935,3685,3685,3685,3685,0
20240704,112700,46717935,3685,3685,3685,3685,0
20240704,112600,46717935,3685,3685,3685,3685,0
20240704,112500,46717935,3685,3685,3685,3685,18
20240704,112400,46651605,3680,3680,3680,3680,3
20240704,112300,46640565,3655,3655,3655,3655,0
20240704,112200,46640565,3655,3655,3655,3655,0
20240704,112100,46640565,3655,3655,3655,3655,0
20240704,112000,46640565,3655,3655,3655,3655,0
20240704,111900,46640565,3655,3655,3655,3655,2
20240704,111800,46633255,3665,3665,3665,3665,0
20240704,111700,46633255,3665,3665,3665,3665,0
20240704,111600,46633255,3665,3665,3665,3665,0
20240704,111500,46633255,3665,3665,3665,3665,0
20240704,111400,46633255,3665,3665,3665,3665,0
20240704,111300,46633255,3665,3665,3665,3665,0
20240704,111200,46633255,3665,3665,3665,3665,0
20240704,111100,46633255,3665,3665,3665,3665,0
20240704,111000,46633255,3665,3665,3665,3665,0
20240704,110900,46633255,3665,3665,3665,3665,0
20240704,110800,46633255,3665,3665,3665,3665,0
20240704,110700,46633255,3665,3665,3665,3665,0
20240704,110600,46633255,3665,3665,3665,3665,0
20240704,110500,46633255,3665,3665,3665,3665,0
20240704,110400,46633255,3665,3665,3665,3665,10
20240704,110300,46596605,3655,3655,3655,3655,0
20240704,110200,46596605,3655,3655,3655,3655,0
20240704,110100,46596605,3655,3655,3655,3655,0
20240704,110000,46596605,3655,3655,3655,3655,0
20240704,105900,46596605,3655,3655,3655,3655,0
20240704,105800,46596605,3655,3655,3655,3655,0
20240704,105700,46596605,3655,3655,3655,3655,0
20240704,105600,46596605,3655,3655,3655,3655,0
20240704,105500,46596605,3655,3655,3655,3655,0
20240704,105400,46596605,3655,3655,3655,3655,0
20240704,105300,46596605,3655,3655,3655,3655,0
20240704,105200,46596605,3655,3655,3655,3655,0
20240704,105100,46596605,3655,3655,3655,3655,0
20240704,105000,46596605,3655,3655,3655,3655,0
20240704,104900,46596605,3655,3655,3655,3655,0
20240704,104800,46596605,3655,3655,3655,3655,0
20240704,104700,46596605,3655,3655,3655,3655,0
20240704,104600,46596605,3655,3655,3655,3655,0
20240704,104500,46596605,3655,3655,3655,3655,0
20240704,104400,46596605,3655,3655,3655,3655,0
20240704,104300,46596605,3655,3655,3655,3655,0
20240704,104200,46596605,3655,3655,3655,3655,0
20240704,104100,46596605,3655,3655,3655,3655,0
20240704,104000,46596605,3655,3670,3670,3655,66
20240704,103900,46354450,3670,3670,3670,3670,0
20240704,103800,46354450,3670,3670,3670,3670,0
20240704,103700,46354450,3670,3670,3670,3670,0
20240704,103600,46354450,3670,3670,3670,3670,4
20240704,103500,46339770,3685,3685,3685,3685,2
20240704,103400,46332400,3690,3690,3690,3690,0
20240704,103300,46332400,3690,3690,3690,3690,0
20240704,103200,46332400,3690,3690,3690,3690,0
20240704,103100,46332400,3690,3690,3690,3690,0
20240704,103000,46332400,3690,3690,3690,3690,0
20240704,102900,46332400,3690,3690,3690,3690,0
20240704,102800,46332400,3690,3690,3690,3690,0
20240704,102700,46332400,3690,3690,3690,3690,0
20240704,102600,46332400,3690,3690,3690,3690,0
20240704,102500,46332400,3690,3690,3690,3690,0
20240704,102400,46332400,3690,3690,3690,3690,0
20240704,102300,46332400,3690,3690,3690,3690,0
20240704,102200,46332400,3690,3690,3690,3690,0
20240704,102100,46332400,3690,3690,3690,3690,0
20240704,102000,46332400,3690,3690,3690,3690,0
20240704,101900,46332400,3690,3690,3690,3690,0
20240704,101800,46332400,3690,3690,3690,3690,0
20240704,101700,46332400,3690,3690,3690,3690,0
20240704,101600,46332400,3690,3690,3690,3690,0
20240704,101500,46332400,3690,3690,3690,3690,0
20240704,101400,46332400,3690,3690,3690,3690,0
20240704,101300,46332400,3690,3690,3690,3690,0
20240704,101200,46332400,3690,3690,3690,3690,0
20240704,101100,46332400,3690,3690,3690,3690,0
20240704,101000,46332400,3690,3690,3690,3690,0
20240704,100900,46332400,3690,3690,3690,3690,0
20240704,100800,46332400,3690,3690,3690,3690,5
20240704,100700,46313950,3685,3685,3685,3685,0
20240704,100600,46313950,3685,3685,3685,3685,0
20240704,100500,46313950,3685,3685,3685,3685,0
20240704,100400,46313950,3685,3685,3685,3685,0
20240704,100300,46313950,3685,3685,3685,3685,100
20240704,100200,45945450,3685,3685,3685,3685,0
20240704,100100,45945450,3685,3685,3685,3685,0
20240704,100000,45945450,3685,3685,3685,3685,0
20240704,095900,45945450,3685,3685,3685,3685,5
20240704,095800,45927025,3655,3655,3655,3655,100
20240704,095700,45561525,3685,3685,3685,3685,0
20240704,095600,45561525,3685,3685,3685,3685,0
20240704,095500,45561525,3685,3685,3685,3685,0
20240704,095400,45561525,3685,3685,3685,3685,4
20240704,095300,45546785,3685,3680,3685,3680,74
20240704,095200,45274270,3680,3630,3680,3620,381
20240704,095100,43886245,3620,3620,3620,3620,0
20240704,095000,43886245,3620,3620,3620,3620,0
20240704,094900,43886245,3620,3620,3620,3620,0
20240704,094800,43886245,3620,3620,3620,3620,0
20240704,094700,43886245,3620,3620,3620,3620,0
20240704,094600,43886245,3620,3620,3620,3620,0
20240704,094500,43886245,3620,3620,3620,3620,0
20240704,094400,43886245,3620,3620,3620,3620,0
20240704,094300,43886245,3620,3620,3620,3620,582
20240704,094200,41779405,3620,3635,3645,3620,424
20240704,094100,40234020,3620,3620,3620,3620,0
20240704,094000,40234020,3620,3620,3620,3620,0
20240704,093900,40234020,3620,3620,3620,3620,141
20240704,093800,39723600,3625,3625,3625,3625,502
20240704,093700,37903850,3620,3620,3620,3620,9
20240704,093600,37871270,3615,3615,3615,3615,20
20240704,093500,37798970,3615,3620,3620,3615,56
20240704,093400,37596480,3615,3615,3615,3615,150
20240704,093300,37054230,3625,3645,3645,3600,3315
20240704,093200,25076490,3645,3645,3645,3645,1
20240704,093100,25072845,3645,3645,3645,3645,0
20240704,093000,25072845,3645,3645,3645,3645,0
20240704,092900,25072845,3645,3645,3645,3645,0
20240704,092800,25072845,3645,3645,3645,3645,0
20240704,092700,25072845,3645,3645,3645,3645,0
20240704,092600,25072845,3645,3645,3645,3645,0
20240704,092500,25072845,3645,3645,3645,3645,0
20240704,092400,25072845,3645,3645,3645,3645,0
20240704,092300,25072845,3645,3645,3645,3645,12
20240704,092200,25029105,3640,3650,3650,3640,192
20240704,092100,24330180,3650,3665,3665,3650,146
20240704,092000,23796605,3665,3665,3665,3665,0
20240704,091900,23796605,3665,3665,3665,3665,0
20240704,091800,23796605,3665,3665,3665,3665,0
20240704,091700,23796605,3665,3670,3670,3665,1700
20240704,091600,17566100,3665,3665,3665,3665,0
20240704,091500,17566100,3665,3665,3665,3665,1
20240704,091400,17562435,3665,3675,3675,3665,2
20240704,091300,17555095,3680,3680,3680,3680,0
20240704,091200,17555095,3680,3680,3680,3680,0
20240704,091100,17555095,3680,3680,3680,3680,4
20240704,091000,17540375,3675,3675,3675,3675,0
20240704,090900,17540375,3675,3660,3675,3660,277
20240704,090800,16525045,3660,3660,3660,3660,0
20240704,090700,16525045,3660,3645,3660,3645,3169
20240704,090600,4937345,3650,3650,3650,3650,1
20240704,090500,4933695,3650,3650,3650,3650,10
20240704,090400,4897195,3655,3655,3655,3655,9
20240704,090300,4864300,3640,3640,3640,3640,0
20240704,090200,4864300,3640,3640,3640,3640,0
20240704,090100,4864300,3640,3640,3640,3640,0
20240704,090000,4864300,3640,3630,3640,3630,1340