KissMeData/084180/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,200100,122296469,620,620,620,620,862
20240704,200000,122296469,620,620,620,620,0
20240704,195900,122296469,620,620,620,620,0
20240704,195800,122296469,620,620,620,620,0
20240704,195700,122296469,620,620,620,620,0
20240704,195600,122296469,620,620,620,620,0
20240704,195500,122296469,620,620,620,620,0
20240704,195400,122296469,620,620,620,620,0
20240704,195300,122296469,620,620,620,620,0
20240704,195200,122296469,620,620,620,620,0
20240704,195100,122296469,620,620,620,620,0
20240704,195000,122296469,620,620,620,620,0
20240704,194900,122296469,620,620,620,620,0
20240704,194800,122296469,620,620,620,620,0
20240704,194700,122296469,620,620,620,620,0
20240704,194600,122296469,620,620,620,620,0
20240704,194500,122296469,620,620,620,620,0
20240704,194400,122296469,620,620,620,620,0
20240704,194300,122296469,620,620,620,620,0
20240704,194200,122296469,620,620,620,620,0
20240704,194100,122296469,620,620,620,620,0
20240704,194000,122296469,620,620,620,620,0
20240704,193900,122296469,620,620,620,620,0
20240704,193800,122296469,620,620,620,620,0
20240704,193700,122296469,620,620,620,620,0
20240704,193600,122296469,620,620,620,620,0
20240704,193500,122296469,620,620,620,620,0
20240704,193400,122296469,620,620,620,620,0
20240704,193300,122296469,620,620,620,620,0
20240704,193200,122296469,620,620,620,620,0
20240704,193100,122296469,620,620,620,620,862
20240704,193000,122296469,620,620,620,620,0
20240704,192900,122296469,620,620,620,620,0
20240704,192800,122296469,620,620,620,620,0
20240704,192700,122296469,620,620,620,620,0
20240704,192600,122296469,620,620,620,620,0
20240704,192500,122296469,620,620,620,620,0
20240704,192400,122296469,620,620,620,620,0
20240704,192300,122296469,620,620,620,620,0
20240704,192200,122296469,620,620,620,620,0
20240704,192100,122296469,620,620,620,620,0
20240704,192000,122296469,620,620,620,620,0
20240704,191900,122296469,620,620,620,620,0
20240704,191800,122296469,620,620,620,620,0
20240704,191700,122296469,620,620,620,620,0
20240704,191600,122296469,620,620,620,620,0
20240704,191500,122296469,620,620,620,620,0
20240704,191400,122296469,620,620,620,620,0
20240704,191300,122296469,620,620,620,620,0
20240704,191200,122296469,620,620,620,620,0
20240704,191100,122296469,620,620,620,620,0
20240704,191000,122296469,620,620,620,620,0
20240704,190900,122296469,620,620,620,620,0
20240704,190800,122296469,620,620,620,620,0
20240704,190700,122296469,620,620,620,620,0
20240704,190600,122296469,620,620,620,620,0
20240704,190500,122296469,620,620,620,620,0
20240704,190400,122296469,620,620,620,620,0
20240704,190300,122296469,620,620,620,620,0
20240704,190200,122296469,620,620,620,620,0
20240704,190100,122296469,620,620,620,620,862
20240704,190000,122296469,620,620,620,620,0
20240704,185900,122296469,620,620,620,620,0
20240704,185800,122296469,620,620,620,620,0
20240704,185700,122296469,620,620,620,620,0
20240704,185600,122296469,620,620,620,620,0
20240704,185500,122296469,620,620,620,620,0
20240704,185400,122296469,620,620,620,620,0
20240704,185300,122296469,620,620,620,620,0
20240704,185200,122296469,620,620,620,620,0
20240704,185100,122296469,620,620,620,620,0
20240704,185000,122296469,620,620,620,620,0
20240704,184900,122296469,620,620,620,620,0
20240704,184800,122296469,620,620,620,620,0
20240704,184700,122296469,620,620,620,620,0
20240704,184600,122296469,620,620,620,620,0
20240704,184500,122296469,620,620,620,620,0
20240704,184400,122296469,620,620,620,620,0
20240704,184300,122296469,620,620,620,620,0
20240704,184200,122296469,620,620,620,620,0
20240704,184100,122296469,620,620,620,620,0
20240704,184000,122296469,620,620,620,620,0
20240704,183900,122296469,620,620,620,620,0
20240704,183800,122296469,620,620,620,620,0
20240704,183700,122296469,620,620,620,620,0
20240704,183600,122296469,620,620,620,620,0
20240704,183500,122296469,620,620,620,620,0
20240704,183400,122296469,620,620,620,620,0
20240704,183300,122296469,620,620,620,620,0
20240704,183200,122296469,620,620,620,620,0
20240704,183100,122296469,620,620,620,620,862
20240704,183000,122296469,620,620,620,620,0
20240704,182900,122296469,620,620,620,620,0
20240704,182800,122296469,620,620,620,620,0
20240704,182700,122296469,620,620,620,620,0
20240704,182600,122296469,620,620,620,620,0
20240704,182500,122296469,620,620,620,620,0
20240704,182400,122296469,620,620,620,620,0
20240704,182300,122296469,620,620,620,620,0
20240704,182200,122296469,620,620,620,620,0
20240704,182100,122296469,620,620,620,620,0
20240704,182000,122296469,620,620,620,620,0
20240704,181900,122296469,620,620,620,620,0
20240704,181800,122296469,620,620,620,620,0
20240704,181700,122296469,620,620,620,620,0
20240704,181600,122296469,620,620,620,620,0
20240704,181500,122296469,620,620,620,620,0
20240704,181400,122296469,620,620,620,620,0
20240704,181300,122296469,620,620,620,620,0
20240704,181200,122296469,620,620,620,620,0
20240704,181100,122296469,620,620,620,620,0
20240704,181000,122296469,620,620,620,620,0
20240704,180900,122296469,620,620,620,620,0
20240704,180800,122296469,620,620,620,620,0
20240704,180700,122296469,620,620,620,620,0
20240704,180600,122296469,620,620,620,620,0
20240704,180500,122296469,620,620,620,620,0
20240704,180400,122296469,620,620,620,620,0
20240704,180300,122296469,620,620,620,620,0
20240704,180200,122296469,620,620,620,620,0
20240704,180100,122296469,620,620,620,620,862
20240704,180000,122296469,620,620,620,620,0
20240704,175900,122296469,620,620,620,620,0
20240704,175800,122296469,620,620,620,620,0
20240704,175700,122296469,620,620,620,620,0
20240704,175600,122296469,620,620,620,620,0
20240704,175500,122296469,620,620,620,620,0
20240704,175400,122296469,620,620,620,620,0
20240704,175300,122296469,620,620,620,620,0
20240704,175200,122296469,620,620,620,620,0
20240704,175100,122296469,620,620,620,620,0
20240704,175000,122296469,620,620,620,620,0
20240704,174900,122296469,620,620,620,620,0
20240704,174800,122296469,620,620,620,620,0
20240704,174700,122296469,620,620,620,620,0
20240704,174600,122296469,620,620,620,620,0
20240704,174500,122296469,620,620,620,620,0
20240704,174400,122296469,620,620,620,620,0
20240704,174300,122296469,620,620,620,620,0
20240704,174200,122296469,620,620,620,620,0
20240704,174100,122296469,620,620,620,620,0
20240704,174000,122296469,620,620,620,620,0
20240704,173900,122296469,620,620,620,620,0
20240704,173800,122296469,620,620,620,620,0
20240704,173700,122296469,620,620,620,620,0
20240704,173600,122296469,620,620,620,620,0
20240704,173500,122296469,620,620,620,620,0
20240704,173400,122296469,620,620,620,620,0
20240704,173300,122296469,620,620,620,620,0
20240704,173200,122296469,620,620,620,620,0
20240704,173100,122296469,620,620,620,620,862
20240704,173000,122296469,620,620,620,620,0
20240704,172900,122296469,620,620,620,620,0
20240704,172800,122296469,620,620,620,620,0
20240704,172700,122296469,620,620,620,620,0
20240704,172600,122296469,620,620,620,620,0
20240704,172500,122296469,620,620,620,620,0
20240704,172400,122296469,620,620,620,620,0
20240704,172300,122296469,620,620,620,620,0
20240704,172200,122296469,620,620,620,620,0
20240704,172100,122296469,620,620,620,620,0
20240704,172000,122296469,620,620,620,620,0
20240704,171900,122296469,620,620,620,620,0
20240704,171800,122296469,620,620,620,620,0
20240704,171700,122296469,620,620,620,620,0
20240704,171600,122296469,620,620,620,620,0
20240704,171500,122296469,620,620,620,620,0
20240704,171400,122296469,620,620,620,620,0
20240704,171300,122296469,620,620,620,620,0
20240704,171200,122296469,620,620,620,620,0
20240704,171100,122296469,620,620,620,620,0
20240704,171000,122296469,620,620,620,620,0
20240704,170900,122296469,620,620,620,620,0
20240704,170800,122296469,620,620,620,620,0
20240704,170700,122296469,620,620,620,620,0
20240704,170600,122296469,620,620,620,620,0
20240704,170500,122296469,620,620,620,620,0
20240704,170400,122296469,620,620,620,620,0
20240704,170300,122296469,620,620,620,620,0
20240704,170200,122296469,620,620,620,620,0
20240704,170100,122296469,620,620,620,620,862
20240704,170000,122296469,620,620,620,620,0
20240704,165900,122296469,620,620,620,620,0
20240704,165800,122296469,620,620,620,620,0
20240704,165700,122296469,620,620,620,620,0
20240704,165600,122296469,620,620,620,620,0
20240704,165500,122296469,620,620,620,620,0
20240704,165400,122296469,620,620,620,620,0
20240704,165300,122296469,620,620,620,620,0
20240704,165200,122296469,620,620,620,620,0
20240704,165100,122296469,620,620,620,620,0
20240704,165000,122296469,620,620,620,620,0
20240704,164900,122296469,620,620,620,620,0
20240704,164800,122296469,620,620,620,620,0
20240704,164700,122296469,620,620,620,620,0
20240704,164600,122296469,620,620,620,620,0
20240704,164500,122296469,620,620,620,620,0
20240704,164400,122296469,620,620,620,620,0
20240704,164300,122296469,620,620,620,620,0
20240704,164200,122296469,620,620,620,620,0
20240704,164100,122296469,620,620,620,620,0
20240704,164000,122296469,620,620,620,620,0
20240704,163900,122296469,620,620,620,620,0
20240704,163800,122296469,620,620,620,620,0
20240704,163700,122296469,620,620,620,620,0
20240704,163600,122296469,620,620,620,620,0
20240704,163500,122296469,620,620,620,620,0
20240704,163400,122296469,620,620,620,620,0
20240704,163300,122296469,620,620,620,620,0
20240704,163200,122296469,620,620,620,620,0
20240704,163100,122296469,620,620,620,620,862
20240704,163000,122296469,620,620,620,620,0
20240704,162900,122296469,620,620,620,620,0
20240704,162800,122296469,620,620,620,620,0
20240704,162700,122296469,620,620,620,620,0
20240704,162600,122296469,620,620,620,620,0
20240704,162500,122296469,620,620,620,620,0
20240704,162400,122296469,620,620,620,620,0
20240704,162300,122296469,620,620,620,620,0
20240704,162200,122296469,620,620,620,620,0
20240704,162100,122296469,620,620,620,620,0
20240704,162000,122296469,620,620,620,620,0
20240704,161900,122296469,620,620,620,620,0
20240704,161800,122296469,620,620,620,620,0
20240704,161700,122296469,620,620,620,620,0
20240704,161600,122296469,620,620,620,620,0
20240704,161500,122296469,620,620,620,620,0
20240704,161400,122296469,620,620,620,620,0
20240704,161300,122296469,620,620,620,620,0
20240704,161200,122296469,620,620,620,620,0
20240704,161100,122296469,620,620,620,620,0
20240704,161000,122296469,620,620,620,620,0
20240704,160900,122296469,620,620,620,620,0
20240704,160800,122296469,620,620,620,620,0
20240704,160700,122296469,620,620,620,620,0
20240704,160600,122296469,620,620,620,620,0
20240704,160500,122296469,620,620,620,620,0
20240704,160400,122296469,620,620,620,620,0
20240704,160300,122296469,620,620,620,620,0
20240704,160200,122296469,620,620,620,620,0
20240704,160100,122296469,620,620,620,620,862
20240704,160000,122296469,620,620,620,620,0
20240704,155900,122296469,620,620,620,620,0
20240704,155800,122296469,620,620,620,620,0
20240704,155700,122296469,620,620,620,620,0
20240704,155600,122296469,620,620,620,620,0
20240704,155500,122296469,620,620,620,620,0
20240704,155400,122296469,620,620,620,620,0
20240704,155300,122296469,620,620,620,620,0
20240704,155200,122296469,620,620,620,620,0
20240704,155100,122296469,620,620,620,620,0
20240704,155000,122296469,620,620,620,620,0
20240704,154900,122296469,620,620,620,620,0
20240704,154800,122296469,620,620,620,620,0
20240704,154700,122296469,620,620,620,620,0
20240704,154600,122296469,620,620,620,620,0
20240704,154500,122296469,620,620,620,620,0
20240704,154400,122296469,620,620,620,620,0
20240704,154300,122296469,620,620,620,620,0
20240704,154200,122296469,620,620,620,620,0
20240704,154100,122296469,620,620,620,620,0
20240704,154000,122296469,620,620,620,620,0
20240704,153900,122296469,620,620,620,620,0
20240704,153800,122296469,620,620,620,620,0
20240704,153700,122296469,620,620,620,620,0
20240704,153600,122296469,620,620,620,620,0
20240704,153500,122296469,620,620,620,620,0
20240704,153400,122296469,620,620,620,620,0
20240704,153300,122296469,620,620,620,620,0
20240704,153200,122296469,620,620,620,620,0
20240704,153100,122296469,620,620,620,620,862
20240704,153000,122296469,620,620,620,620,862
20240704,152900,121762029,620,620,620,620,0
20240704,152800,121762029,620,620,620,620,0
20240704,152700,121762029,620,620,620,620,0
20240704,152600,121762029,620,620,620,620,0
20240704,152500,121762029,620,620,620,620,0
20240704,152400,121762029,620,620,620,620,0
20240704,152300,121762029,620,620,620,620,0
20240704,152200,121762029,620,620,620,620,0
20240704,152100,121762029,620,620,620,620,0
20240704,152000,121762029,620,620,620,620,0
20240704,151900,121762029,620,613,620,613,17831
20240704,151800,110814905,613,612,613,612,792
20240704,151700,110330200,612,612,612,612,497
20240704,151600,110026036,613,614,614,613,309
20240704,151500,109836547,614,614,614,614,42
20240704,151400,109810759,613,614,615,613,946
20240704,151300,109230393,614,614,614,614,16
20240704,151200,109220569,616,616,616,616,0
20240704,151100,109220569,616,615,616,615,2
20240704,151000,109219338,615,614,615,613,441
20240704,150900,108948962,614,614,614,614,16
20240704,150800,108939138,614,614,614,614,0
20240704,150700,108939138,614,614,614,614,0
20240704,150600,108939138,614,614,614,614,0
20240704,150500,108939138,614,615,615,614,455
20240704,150400,108659763,617,617,617,617,2
20240704,150300,108658529,608,617,617,608,15559
20240704,150200,99192155,618,618,618,618,107
20240704,150100,99126029,619,619,619,619,0
20240704,150000,99126029,619,619,619,619,0
20240704,145900,99126029,619,619,619,619,0
20240704,145800,99126029,619,619,619,619,0
20240704,145700,99126029,619,619,619,619,0
20240704,145600,99126029,619,619,619,619,0
20240704,145500,99126029,619,619,619,619,3
20240704,145400,99124172,616,617,617,616,216
20240704,145300,98991114,617,618,618,617,7
20240704,145200,98986793,617,619,619,616,1456
20240704,145100,98089837,617,619,619,617,12
20240704,145000,98082424,620,620,620,620,1
20240704,144900,98081804,619,620,620,619,4
20240704,144800,98079326,620,620,620,620,0
20240704,144700,98079326,620,620,620,620,0
20240704,144600,98079326,620,620,620,620,0
20240704,144500,98079326,620,621,621,618,17
20240704,144400,98068803,619,621,621,619,542
20240704,144300,97733299,619,621,621,619,12
20240704,144200,97725862,619,619,619,619,4
20240704,144100,97723386,616,618,618,616,1834
20240704,144000,96590053,616,617,617,607,3676
20240704,143900,94349363,617,618,618,617,518
20240704,143800,94029248,618,619,619,618,4
20240704,143700,94026775,618,618,618,618,20
20240704,143600,94014415,618,618,618,618,0
20240704,143500,94014415,618,621,621,617,24
20240704,143400,93999579,619,621,621,619,12
20240704,143300,93992142,622,622,622,616,1287
20240704,143200,93198243,623,624,624,623,3
20240704,143100,93196373,623,624,624,623,8
20240704,143000,93191384,622,623,623,622,11
20240704,142900,93184538,624,625,625,624,54
20240704,142800,93150840,625,625,625,625,0
20240704,142700,93150840,625,625,625,625,1
20240704,142600,93150215,625,625,626,624,8
20240704,142500,93145216,623,626,626,623,12
20240704,142400,93137722,627,625,627,623,11
20240704,142300,93130859,627,624,627,612,1300
20240704,142200,92327447,629,627,629,625,5304
20240704,142100,89001522,625,622,628,622,10103
20240704,142000,82691897,615,623,625,612,3193
20240704,141900,80722590,623,622,623,621,68
20240704,141800,80680253,623,620,623,620,139
20240704,141700,80594070,620,618,620,618,259
20240704,141600,80434006,618,615,618,615,4102
20240704,141500,77910920,615,613,615,613,9455
20240704,141400,72105785,613,613,613,613,1
20240704,141300,72105172,612,612,612,612,2773
20240704,141200,70408096,613,613,613,613,0
20240704,141100,70408096,613,612,613,612,103
20240704,141000,70345058,612,612,613,612,12052
20240704,140900,62961547,612,612,612,612,0
20240704,140800,62961547,612,612,612,612,0
20240704,140700,62961547,612,612,612,612,0
20240704,140600,62961547,612,611,612,611,100
20240704,140500,62900348,612,611,612,611,2354
20240704,140400,61462053,610,609,610,609,10001
20240704,140300,55361444,606,606,606,606,0
20240704,140200,55361444,606,606,606,606,0
20240704,140100,55361444,606,606,606,606,0
20240704,140000,55361444,606,606,606,606,0
20240704,135900,55361444,606,606,606,606,0
20240704,135800,55361444,606,606,606,606,1
20240704,135700,55360838,606,606,606,606,0
20240704,135600,55360838,606,606,606,606,0
20240704,135500,55360838,606,606,606,606,2835
20240704,135400,53642828,607,608,608,607,4
20240704,135300,53640398,610,610,610,610,0
20240704,135200,53640398,610,610,610,610,0
20240704,135100,53640398,610,610,610,610,0
20240704,135000,53640398,610,610,610,610,0
20240704,134900,53640398,610,610,610,610,0
20240704,134800,53640398,610,610,610,610,0
20240704,134700,53640398,610,610,610,610,0
20240704,134600,53640398,610,610,610,610,0
20240704,134500,53640398,610,610,610,610,0
20240704,134400,53640398,610,610,610,610,0
20240704,134300,53640398,610,610,610,610,0
20240704,134200,53640398,610,610,610,610,0
20240704,134100,53640398,610,610,610,610,109
20240704,134000,53573908,611,611,611,611,0
20240704,133900,53573908,611,611,611,611,0
20240704,133800,53573908,611,611,611,611,0
20240704,133700,53573908,611,611,611,611,500
20240704,133600,53268408,611,611,611,611,0
20240704,133500,53268408,611,611,611,611,31
20240704,133400,53249467,611,611,611,611,0
20240704,133300,53249467,611,611,611,611,0
20240704,133200,53249467,611,611,611,611,1000
20240704,133100,52638467,611,611,611,611,0
20240704,133000,52638467,611,611,611,611,2
20240704,132900,52637245,611,611,611,611,0
20240704,132800,52637245,611,611,611,611,0
20240704,132700,52637245,611,611,611,611,0
20240704,132600,52637245,611,611,611,611,0
20240704,132500,52637245,611,611,611,611,0
20240704,132400,52637245,611,611,611,611,0
20240704,132300,52637245,611,611,611,611,0
20240704,132200,52637245,611,611,611,611,0
20240704,132100,52637245,611,611,611,611,0
20240704,132000,52637245,611,611,611,611,1
20240704,131900,52636634,611,611,611,611,0
20240704,131800,52636634,611,611,611,611,0
20240704,131700,52636634,611,611,611,611,0
20240704,131600,52636634,611,611,611,611,1
20240704,131500,52636023,610,610,610,610,0
20240704,131400,52636023,610,610,610,610,100
20240704,131300,52575023,611,611,611,611,0
20240704,131200,52575023,611,611,611,611,0
20240704,131100,52575023,611,611,611,611,0
20240704,131000,52575023,611,611,611,611,0
20240704,130900,52575023,611,611,611,611,100
20240704,130800,52513923,611,611,611,611,0
20240704,130700,52513923,611,611,611,611,32
20240704,130600,52494371,612,612,612,612,1
20240704,130500,52493759,612,612,612,612,0
20240704,130400,52493759,612,612,612,612,0
20240704,130300,52493759,612,612,612,612,0
20240704,130200,52493759,612,612,612,612,0
20240704,130100,52493759,612,612,612,612,0
20240704,130000,52493759,612,612,612,612,4
20240704,125900,52491311,612,612,612,612,0
20240704,125800,52491311,612,612,612,612,1
20240704,125700,52490699,611,611,611,611,0
20240704,125600,52490699,611,611,611,611,168
20240704,125500,52388051,611,611,611,611,1
20240704,125400,52387440,611,611,611,611,0
20240704,125300,52387440,611,611,611,611,0
20240704,125200,52387440,611,611,611,611,1
20240704,125100,52386829,611,611,611,611,0
20240704,125000,52386829,611,611,611,611,0
20240704,124900,52386829,611,611,611,611,0
20240704,124800,52386829,611,611,611,611,0
20240704,124700,52386829,611,611,611,611,0
20240704,124600,52386829,611,611,611,611,0
20240704,124500,52386829,611,611,611,611,1
20240704,124400,52386218,610,610,610,610,100
20240704,124300,52325218,611,611,611,611,0
20240704,124200,52325218,611,611,611,611,0
20240704,124100,52325218,611,611,611,611,0
20240704,124000,52325218,611,611,611,611,0
20240704,123900,52325218,611,611,611,611,0
20240704,123800,52325218,611,611,611,611,0
20240704,123700,52325218,611,611,611,611,0
20240704,123600,52325218,611,611,611,611,0
20240704,123500,52325218,611,611,611,611,0
20240704,123400,52325218,611,611,611,611,0
20240704,123300,52325218,611,611,611,611,1
20240704,123200,52324607,610,610,610,610,0
20240704,123100,52324607,610,610,610,610,0
20240704,123000,52324607,610,610,610,610,0
20240704,122900,52324607,610,610,610,610,0
20240704,122800,52324607,610,610,610,610,49
20240704,122700,52294717,610,610,610,610,0
20240704,122600,52294717,610,610,610,610,0
20240704,122500,52294717,610,610,610,610,0
20240704,122400,52294717,610,610,610,610,0
20240704,122300,52294717,610,610,610,610,0
20240704,122200,52294717,610,610,610,610,0
20240704,122100,52294717,610,610,610,610,1
20240704,122000,52294107,610,611,611,610,200
20240704,121900,52172105,611,611,611,611,0
20240704,121800,52172105,611,611,611,611,0
20240704,121700,52172105,611,611,611,611,102
20240704,121600,52109783,612,612,612,612,0
20240704,121500,52109783,612,612,612,612,0
20240704,121400,52109783,612,611,612,611,173
20240704,121300,52004079,612,612,612,612,0
20240704,121200,52004079,612,612,612,612,0
20240704,121100,52004079,612,612,612,612,1
20240704,121000,52003467,611,611,611,611,0
20240704,120900,52003467,611,611,611,611,1044
20240704,120800,51365583,611,611,611,611,0
20240704,120700,51365583,611,611,611,611,948
20240704,120600,50786355,611,611,611,611,0
20240704,120500,50786355,611,611,611,611,0
20240704,120400,50786355,611,611,611,611,0
20240704,120300,50786355,611,611,611,611,1
20240704,120200,50785744,610,611,611,610,31
20240704,120100,50766817,612,612,612,612,0
20240704,120000,50766817,612,612,612,612,0
20240704,115900,50766817,612,612,612,612,0
20240704,115800,50766817,612,612,612,612,0
20240704,115700,50766817,612,612,612,612,0
20240704,115600,50766817,612,612,612,612,15
20240704,115500,50757637,610,610,610,610,0
20240704,115400,50757637,610,610,610,610,0
20240704,115300,50757637,610,610,610,610,0
20240704,115200,50757637,610,610,610,610,1
20240704,115100,50757027,612,612,612,612,0
20240704,115000,50757027,612,612,612,612,0
20240704,114900,50757027,612,612,612,612,0
20240704,114800,50757027,612,612,612,612,0
20240704,114700,50757027,612,611,612,611,2269
20240704,114600,49370666,611,611,611,611,0
20240704,114500,49370666,611,611,611,611,0
20240704,114400,49370666,611,611,611,611,300
20240704,114300,49187366,612,612,612,612,0
20240704,114200,49187366,612,612,612,612,0
20240704,114100,49187366,612,612,612,612,0
20240704,114000,49187366,612,612,612,612,0
20240704,113900,49187366,612,612,612,612,0
20240704,113800,49187366,612,612,612,612,0
20240704,113700,49187366,612,612,612,612,0
20240704,113600,49187366,612,612,612,612,0
20240704,113500,49187366,612,612,612,612,0
20240704,113400,49187366,612,612,612,612,0
20240704,113300,49187366,612,612,612,612,0
20240704,113200,49187366,612,612,612,612,1
20240704,113100,49186754,611,611,611,611,0
20240704,113000,49186754,611,611,611,611,550
20240704,112900,48850704,611,611,611,611,476
20240704,112800,48559868,612,612,612,612,0
20240704,112700,48559868,612,612,612,612,0
20240704,112600,48559868,612,612,612,612,0
20240704,112500,48559868,612,612,612,612,0
20240704,112400,48559868,612,612,612,612,0
20240704,112300,48559868,612,612,612,612,4000
20240704,112200,46111868,612,611,612,611,10000
20240704,112100,39992828,610,610,610,610,4
20240704,112000,39990388,611,611,611,611,0
20240704,111900,39990388,611,610,611,610,27
20240704,111800,39973898,610,610,610,610,11
20240704,111700,39967188,610,610,610,610,0
20240704,111600,39967188,610,610,610,610,0
20240704,111500,39967188,610,610,610,610,0
20240704,111400,39967188,610,610,610,610,0
20240704,111300,39967188,610,610,610,610,0
20240704,111200,39967188,610,610,610,610,1630
20240704,111100,38972888,610,610,610,610,0
20240704,111000,38972888,610,610,610,610,0
20240704,110900,38972888,610,610,610,610,6
20240704,110800,38969228,610,610,610,610,0
20240704,110700,38969228,610,610,610,610,0
20240704,110600,38969228,610,610,610,610,0
20240704,110500,38969228,610,610,610,610,0
20240704,110400,38969228,610,610,610,610,0
20240704,110300,38969228,610,610,610,610,200
20240704,110200,38847228,610,610,610,610,0
20240704,110100,38847228,610,610,610,610,0
20240704,110000,38847228,610,610,610,610,0
20240704,105900,38847228,610,610,610,610,900
20240704,105800,38298228,610,607,610,607,10430
20240704,105700,31936960,606,606,606,606,68
20240704,105600,31895752,606,606,606,606,102
20240704,105500,31833940,607,607,607,607,0
20240704,105400,31833940,607,607,607,607,249
20240704,105300,31682797,607,607,607,607,2000
20240704,105200,30468797,604,604,604,604,0
20240704,105100,30468797,604,604,604,604,0
20240704,105000,30468797,604,604,604,604,0
20240704,104900,30468797,604,604,604,604,5
20240704,104800,30465777,604,607,607,604,632
20240704,104700,30083977,607,607,607,607,50
20240704,104600,30053627,607,607,607,607,16
20240704,104500,30043915,604,604,604,604,737
20240704,104400,29598767,605,605,605,605,63
20240704,104300,29560652,607,607,607,607,0
20240704,104200,29560652,607,607,607,607,100
20240704,104100,29499952,607,607,607,607,0
20240704,104000,29499952,607,607,607,607,0
20240704,103900,29499952,607,607,607,607,0
20240704,103800,29499952,607,607,607,607,0
20240704,103700,29499952,607,607,607,607,489
20240704,103600,29203129,607,607,607,607,0
20240704,103500,29203129,607,607,607,607,0
20240704,103400,29203129,607,607,607,607,0
20240704,103300,29203129,607,607,607,607,0
20240704,103200,29203129,607,607,607,607,0
20240704,103100,29203129,607,607,607,607,0
20240704,103000,29203129,607,607,607,607,0
20240704,102900,29203129,607,607,607,607,0
20240704,102800,29203129,607,607,607,607,0
20240704,102700,29203129,607,607,607,607,0
20240704,102600,29203129,607,607,607,607,0
20240704,102500,29203129,607,607,607,607,0
20240704,102400,29203129,607,607,607,607,0
20240704,102300,29203129,607,607,607,607,0
20240704,102200,29203129,607,607,607,607,0
20240704,102100,29203129,607,607,607,607,0
20240704,102000,29203129,607,607,607,607,0
20240704,101900,29203129,607,607,607,607,0
20240704,101800,29203129,607,607,607,607,0
20240704,101700,29203129,607,607,607,607,0
20240704,101600,29203129,607,607,607,607,0
20240704,101500,29203129,607,607,607,607,0
20240704,101400,29203129,607,606,607,606,9641
20240704,101300,23360682,604,605,606,604,20048
20240704,101200,11232260,604,604,604,604,50
20240704,101100,11202060,603,603,603,603,0
20240704,101000,11202060,603,603,603,603,500
20240704,100900,10900560,603,603,603,603,2150
20240704,100800,9604110,603,603,603,603,0
20240704,100700,9604110,603,603,603,603,152
20240704,100600,9512454,604,604,604,604,0
20240704,100500,9512454,604,604,604,604,0
20240704,100400,9512454,604,604,604,604,100
20240704,100300,9452054,604,604,604,604,50
20240704,100200,9421854,605,605,605,605,20
20240704,100100,9409754,605,605,605,605,0
20240704,100000,9409754,605,605,605,605,5
20240704,095900,9406729,605,605,605,605,50
20240704,095800,9376479,605,605,605,605,0
20240704,095700,9376479,605,605,605,605,0
20240704,095600,9376479,605,605,605,605,3
20240704,095500,9374664,605,605,605,605,11
20240704,095400,9368009,605,605,605,605,4
20240704,095300,9365589,605,605,605,605,0
20240704,095200,9365589,605,605,605,605,0
20240704,095100,9365589,605,605,605,605,9
20240704,095000,9360144,604,604,604,604,0
20240704,094900,9360144,604,604,604,604,0
20240704,094800,9360144,604,603,604,603,20
20240704,094700,9348081,603,603,603,603,1
20240704,094600,9347478,603,603,603,603,0
20240704,094500,9347478,603,603,603,603,0
20240704,094400,9347478,603,603,603,603,2
20240704,094300,9346272,605,598,605,598,1000
20240704,094200,8746245,597,597,597,597,0
20240704,094100,8746245,597,595,597,595,1841
20240704,094000,7647316,595,595,595,595,0
20240704,093900,7647316,595,595,595,595,76
20240704,093800,7602096,594,594,594,594,1
20240704,093700,7601502,594,594,594,594,0
20240704,093600,7601502,594,594,594,594,1
20240704,093500,7600908,594,594,594,594,0
20240704,093400,7600908,594,594,594,594,500
20240704,093300,7303908,594,594,594,594,0
20240704,093200,7303908,594,594,594,594,300
20240704,093100,7125708,594,594,594,594,0
20240704,093000,7125708,594,594,594,594,0
20240704,092900,7125708,594,594,594,594,204
20240704,092800,7004532,594,594,594,594,200
20240704,092700,6885732,594,594,594,594,30
20240704,092600,6867912,594,594,594,594,0
20240704,092500,6867912,594,594,594,594,100
20240704,092400,6808512,594,594,594,594,0
20240704,092300,6808512,594,594,594,594,0
20240704,092200,6808512,594,594,594,594,700
20240704,092100,6392712,594,593,594,593,606
20240704,092000,6032760,594,593,594,593,188
20240704,091900,5921176,592,592,592,592,0
20240704,091800,5921176,592,592,592,592,0
20240704,091700,5921176,592,593,593,592,29
20240704,091600,5903982,592,592,592,592,1221
20240704,091500,5181150,592,592,592,592,0
20240704,091400,5181150,592,592,592,592,0
20240704,091300,5181150,592,593,593,592,161
20240704,091200,5085837,588,588,588,588,579
20240704,091100,4745385,588,588,588,588,0
20240704,091000,4745385,588,590,590,588,3000
20240704,090900,2980925,590,590,590,590,100
20240704,090800,2921925,590,590,590,590,316
20240704,090700,2735485,590,590,590,590,16
20240704,090600,2726045,590,590,591,590,1756
20240704,090500,1689505,591,591,591,591,59
20240704,090400,1654636,592,592,592,592,265
20240704,090300,1497756,595,595,595,594,682
20240704,090200,1092468,594,596,596,592,997
20240704,090100,501266,594,594,594,594,0
20240704,090000,501266,594,597,597,594,840