KissMeData/297570/min/candle-20240703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,211600,81081882,1147,1147,1147,1147,13922
20240703,211500,81081882,1147,1147,1147,1147,0
20240703,211400,81081882,1147,1147,1147,1147,0
20240703,211300,81081882,1147,1147,1147,1147,0
20240703,211200,81081882,1147,1147,1147,1147,0
20240703,211100,81081882,1147,1147,1147,1147,0
20240703,211000,81081882,1147,1147,1147,1147,0
20240703,210900,81081882,1147,1147,1147,1147,0
20240703,210800,81081882,1147,1147,1147,1147,0
20240703,210700,81081882,1147,1147,1147,1147,0
20240703,210600,81081882,1147,1147,1147,1147,0
20240703,210500,81081882,1147,1147,1147,1147,0
20240703,210400,81081882,1147,1147,1147,1147,0
20240703,210300,81081882,1147,1147,1147,1147,0
20240703,210200,81081882,1147,1147,1147,1147,0
20240703,210100,81081882,1147,1147,1147,1147,0
20240703,210000,81081882,1147,1147,1147,1147,0
20240703,205900,81081882,1147,1147,1147,1147,0
20240703,205800,81081882,1147,1147,1147,1147,0
20240703,205700,81081882,1147,1147,1147,1147,0
20240703,205600,81081882,1147,1147,1147,1147,0
20240703,205500,81081882,1147,1147,1147,1147,0
20240703,205400,81081882,1147,1147,1147,1147,0
20240703,205300,81081882,1147,1147,1147,1147,0
20240703,205200,81081882,1147,1147,1147,1147,0
20240703,205100,81081882,1147,1147,1147,1147,0
20240703,205000,81081882,1147,1147,1147,1147,0
20240703,204900,81081882,1147,1147,1147,1147,0
20240703,204800,81081882,1147,1147,1147,1147,0
20240703,204700,81081882,1147,1147,1147,1147,0
20240703,204600,81081882,1147,1147,1147,1147,13922
20240703,204500,81081882,1147,1147,1147,1147,0
20240703,204400,81081882,1147,1147,1147,1147,0
20240703,204300,81081882,1147,1147,1147,1147,0
20240703,204200,81081882,1147,1147,1147,1147,0
20240703,204100,81081882,1147,1147,1147,1147,0
20240703,204000,81081882,1147,1147,1147,1147,0
20240703,203900,81081882,1147,1147,1147,1147,0
20240703,203800,81081882,1147,1147,1147,1147,0
20240703,203700,81081882,1147,1147,1147,1147,0
20240703,203600,81081882,1147,1147,1147,1147,0
20240703,203500,81081882,1147,1147,1147,1147,0
20240703,203400,81081882,1147,1147,1147,1147,0
20240703,203300,81081882,1147,1147,1147,1147,0
20240703,203200,81081882,1147,1147,1147,1147,0
20240703,203100,81081882,1147,1147,1147,1147,0
20240703,203000,81081882,1147,1147,1147,1147,0
20240703,202900,81081882,1147,1147,1147,1147,0
20240703,202800,81081882,1147,1147,1147,1147,0
20240703,202700,81081882,1147,1147,1147,1147,0
20240703,202600,81081882,1147,1147,1147,1147,0
20240703,202500,81081882,1147,1147,1147,1147,0
20240703,202400,81081882,1147,1147,1147,1147,0
20240703,202300,81081882,1147,1147,1147,1147,0
20240703,202200,81081882,1147,1147,1147,1147,0
20240703,202100,81081882,1147,1147,1147,1147,0
20240703,202000,81081882,1147,1147,1147,1147,0
20240703,201900,81081882,1147,1147,1147,1147,0
20240703,201800,81081882,1147,1147,1147,1147,0
20240703,201700,81081882,1147,1147,1147,1147,0
20240703,201600,81081882,1147,1147,1147,1147,13922
20240703,201500,81081882,1147,1147,1147,1147,0
20240703,201400,81081882,1147,1147,1147,1147,0
20240703,201300,81081882,1147,1147,1147,1147,0
20240703,201200,81081882,1147,1147,1147,1147,0
20240703,201100,81081882,1147,1147,1147,1147,0
20240703,201000,81081882,1147,1147,1147,1147,0
20240703,200900,81081882,1147,1147,1147,1147,0
20240703,200800,81081882,1147,1147,1147,1147,0
20240703,200700,81081882,1147,1147,1147,1147,0
20240703,200600,81081882,1147,1147,1147,1147,0
20240703,200500,81081882,1147,1147,1147,1147,0
20240703,200400,81081882,1147,1147,1147,1147,0
20240703,200300,81081882,1147,1147,1147,1147,0
20240703,200200,81081882,1147,1147,1147,1147,0
20240703,200100,81081882,1147,1147,1147,1147,0
20240703,200000,81081882,1147,1147,1147,1147,0
20240703,195900,81081882,1147,1147,1147,1147,0
20240703,195800,81081882,1147,1147,1147,1147,0
20240703,195700,81081882,1147,1147,1147,1147,0
20240703,195600,81081882,1147,1147,1147,1147,0
20240703,195500,81081882,1147,1147,1147,1147,0
20240703,195400,81081882,1147,1147,1147,1147,0
20240703,195300,81081882,1147,1147,1147,1147,0
20240703,195200,81081882,1147,1147,1147,1147,0
20240703,195100,81081882,1147,1147,1147,1147,0
20240703,195000,81081882,1147,1147,1147,1147,0
20240703,194900,81081882,1147,1147,1147,1147,0
20240703,194800,81081882,1147,1147,1147,1147,0
20240703,194700,81081882,1147,1147,1147,1147,0
20240703,194600,81081882,1147,1147,1147,1147,13922
20240703,194500,81081882,1147,1147,1147,1147,0
20240703,194400,81081882,1147,1147,1147,1147,0
20240703,194300,81081882,1147,1147,1147,1147,0
20240703,194200,81081882,1147,1147,1147,1147,0
20240703,194100,81081882,1147,1147,1147,1147,0
20240703,194000,81081882,1147,1147,1147,1147,0
20240703,193900,81081882,1147,1147,1147,1147,0
20240703,193800,81081882,1147,1147,1147,1147,0
20240703,193700,81081882,1147,1147,1147,1147,0
20240703,193600,81081882,1147,1147,1147,1147,0
20240703,193500,81081882,1147,1147,1147,1147,0
20240703,193400,81081882,1147,1147,1147,1147,0
20240703,193300,81081882,1147,1147,1147,1147,0
20240703,193200,81081882,1147,1147,1147,1147,0
20240703,193100,81081882,1147,1147,1147,1147,0
20240703,193000,81081882,1147,1147,1147,1147,0
20240703,192900,81081882,1147,1147,1147,1147,0
20240703,192800,81081882,1147,1147,1147,1147,0
20240703,192700,81081882,1147,1147,1147,1147,0
20240703,192600,81081882,1147,1147,1147,1147,0
20240703,192500,81081882,1147,1147,1147,1147,0
20240703,192400,81081882,1147,1147,1147,1147,0
20240703,192300,81081882,1147,1147,1147,1147,0
20240703,192200,81081882,1147,1147,1147,1147,0
20240703,192100,81081882,1147,1147,1147,1147,0
20240703,192000,81081882,1147,1147,1147,1147,0
20240703,191900,81081882,1147,1147,1147,1147,0
20240703,191800,81081882,1147,1147,1147,1147,0
20240703,191700,81081882,1147,1147,1147,1147,0
20240703,191600,81081882,1147,1147,1147,1147,13922
20240703,191500,81081882,1147,1147,1147,1147,0
20240703,191400,81081882,1147,1147,1147,1147,0
20240703,191300,81081882,1147,1147,1147,1147,0
20240703,191200,81081882,1147,1147,1147,1147,0
20240703,191100,81081882,1147,1147,1147,1147,0
20240703,191000,81081882,1147,1147,1147,1147,0
20240703,190900,81081882,1147,1147,1147,1147,0
20240703,190800,81081882,1147,1147,1147,1147,0
20240703,190700,81081882,1147,1147,1147,1147,0
20240703,190600,81081882,1147,1147,1147,1147,0
20240703,190500,81081882,1147,1147,1147,1147,0
20240703,190400,81081882,1147,1147,1147,1147,0
20240703,190300,81081882,1147,1147,1147,1147,0
20240703,190200,81081882,1147,1147,1147,1147,0
20240703,190100,81081882,1147,1147,1147,1147,0
20240703,190000,81081882,1147,1147,1147,1147,0
20240703,185900,81081882,1147,1147,1147,1147,0
20240703,185800,81081882,1147,1147,1147,1147,0
20240703,185700,81081882,1147,1147,1147,1147,0
20240703,185600,81081882,1147,1147,1147,1147,0
20240703,185500,81081882,1147,1147,1147,1147,0
20240703,185400,81081882,1147,1147,1147,1147,0
20240703,185300,81081882,1147,1147,1147,1147,0
20240703,185200,81081882,1147,1147,1147,1147,0
20240703,185100,81081882,1147,1147,1147,1147,0
20240703,185000,81081882,1147,1147,1147,1147,0
20240703,184900,81081882,1147,1147,1147,1147,0
20240703,184800,81081882,1147,1147,1147,1147,0
20240703,184700,81081882,1147,1147,1147,1147,0
20240703,184600,81081882,1147,1147,1147,1147,13922
20240703,184500,81081882,1147,1147,1147,1147,0
20240703,184400,81081882,1147,1147,1147,1147,0
20240703,184300,81081882,1147,1147,1147,1147,0
20240703,184200,81081882,1147,1147,1147,1147,0
20240703,184100,81081882,1147,1147,1147,1147,0
20240703,184000,81081882,1147,1147,1147,1147,0
20240703,183900,81081882,1147,1147,1147,1147,0
20240703,183800,81081882,1147,1147,1147,1147,0
20240703,183700,81081882,1147,1147,1147,1147,0
20240703,183600,81081882,1147,1147,1147,1147,0
20240703,183500,81081882,1147,1147,1147,1147,0
20240703,183400,81081882,1147,1147,1147,1147,0
20240703,183300,81081882,1147,1147,1147,1147,0
20240703,183200,81081882,1147,1147,1147,1147,0
20240703,183100,81081882,1147,1147,1147,1147,0
20240703,183000,81081882,1147,1147,1147,1147,0
20240703,182900,81081882,1147,1147,1147,1147,0
20240703,182800,81081882,1147,1147,1147,1147,0
20240703,182700,81081882,1147,1147,1147,1147,0
20240703,182600,81081882,1147,1147,1147,1147,0
20240703,182500,81081882,1147,1147,1147,1147,0
20240703,182400,81081882,1147,1147,1147,1147,0
20240703,182300,81081882,1147,1147,1147,1147,0
20240703,182200,81081882,1147,1147,1147,1147,0
20240703,182100,81081882,1147,1147,1147,1147,0
20240703,182000,81081882,1147,1147,1147,1147,0
20240703,181900,81081882,1147,1147,1147,1147,0
20240703,181800,81081882,1147,1147,1147,1147,0
20240703,181700,81081882,1147,1147,1147,1147,0
20240703,181600,81081882,1147,1147,1147,1147,13922
20240703,181500,81081882,1147,1147,1147,1147,0
20240703,181400,81081882,1147,1147,1147,1147,0
20240703,181300,81081882,1147,1147,1147,1147,0
20240703,181200,81081882,1147,1147,1147,1147,0
20240703,181100,81081882,1147,1147,1147,1147,0
20240703,181000,81081882,1147,1147,1147,1147,0
20240703,180900,81081882,1147,1147,1147,1147,0
20240703,180800,81081882,1147,1147,1147,1147,0
20240703,180700,81081882,1147,1147,1147,1147,0
20240703,180600,81081882,1147,1147,1147,1147,0
20240703,180500,81081882,1147,1147,1147,1147,0
20240703,180400,81081882,1147,1147,1147,1147,0
20240703,180300,81081882,1147,1147,1147,1147,0
20240703,180200,81081882,1147,1147,1147,1147,0
20240703,180100,81081882,1147,1147,1147,1147,0
20240703,180000,81081882,1147,1147,1147,1147,0
20240703,175900,81081882,1147,1147,1147,1147,0
20240703,175800,81081882,1147,1147,1147,1147,0
20240703,175700,81081882,1147,1147,1147,1147,0
20240703,175600,81081882,1147,1147,1147,1147,0
20240703,175500,81081882,1147,1147,1147,1147,0
20240703,175400,81081882,1147,1147,1147,1147,0
20240703,175300,81081882,1147,1147,1147,1147,0
20240703,175200,81081882,1147,1147,1147,1147,0
20240703,175100,81081882,1147,1147,1147,1147,0
20240703,175000,81081882,1147,1147,1147,1147,0
20240703,174900,81081882,1147,1147,1147,1147,0
20240703,174800,81081882,1147,1147,1147,1147,0
20240703,174700,81081882,1147,1147,1147,1147,0
20240703,174600,81081882,1147,1147,1147,1147,13922
20240703,174500,81081882,1147,1147,1147,1147,0
20240703,174400,81081882,1147,1147,1147,1147,0
20240703,174300,81081882,1147,1147,1147,1147,0
20240703,174200,81081882,1147,1147,1147,1147,0
20240703,174100,81081882,1147,1147,1147,1147,0
20240703,174000,81081882,1147,1147,1147,1147,0
20240703,173900,81081882,1147,1147,1147,1147,0
20240703,173800,81081882,1147,1147,1147,1147,0
20240703,173700,81081882,1147,1147,1147,1147,0
20240703,173600,81081882,1147,1147,1147,1147,0
20240703,173500,81081882,1147,1147,1147,1147,0
20240703,173400,81081882,1147,1147,1147,1147,0
20240703,173300,81081882,1147,1147,1147,1147,0
20240703,173200,81081882,1147,1147,1147,1147,0
20240703,173100,81081882,1147,1147,1147,1147,0
20240703,173000,81081882,1147,1147,1147,1147,0
20240703,172900,81081882,1147,1147,1147,1147,0
20240703,172800,81081882,1147,1147,1147,1147,0
20240703,172700,81081882,1147,1147,1147,1147,0
20240703,172600,81081882,1147,1147,1147,1147,0
20240703,172500,81081882,1147,1147,1147,1147,0
20240703,172400,81081882,1147,1147,1147,1147,0
20240703,172300,81081882,1147,1147,1147,1147,0
20240703,172200,81081882,1147,1147,1147,1147,0
20240703,172100,81081882,1147,1147,1147,1147,0
20240703,172000,81081882,1147,1147,1147,1147,0
20240703,171900,81081882,1147,1147,1147,1147,0
20240703,171800,81081882,1147,1147,1147,1147,0
20240703,171700,81081882,1147,1147,1147,1147,0
20240703,171600,81081882,1147,1147,1147,1147,13922
20240703,171500,81081882,1147,1147,1147,1147,0
20240703,171400,81081882,1147,1147,1147,1147,0
20240703,171300,81081882,1147,1147,1147,1147,0
20240703,171200,81081882,1147,1147,1147,1147,0
20240703,171100,81081882,1147,1147,1147,1147,0
20240703,171000,81081882,1147,1147,1147,1147,0
20240703,170900,81081882,1147,1147,1147,1147,0
20240703,170800,81081882,1147,1147,1147,1147,0
20240703,170700,81081882,1147,1147,1147,1147,0
20240703,170600,81081882,1147,1147,1147,1147,0
20240703,170500,81081882,1147,1147,1147,1147,0
20240703,170400,81081882,1147,1147,1147,1147,0
20240703,170300,81081882,1147,1147,1147,1147,0
20240703,170200,81081882,1147,1147,1147,1147,0
20240703,170100,81081882,1147,1147,1147,1147,0
20240703,170000,81081882,1147,1147,1147,1147,0
20240703,165900,81081882,1147,1147,1147,1147,0
20240703,165800,81081882,1147,1147,1147,1147,0
20240703,165700,81081882,1147,1147,1147,1147,0
20240703,165600,81081882,1147,1147,1147,1147,0
20240703,165500,81081882,1147,1147,1147,1147,0
20240703,165400,81081882,1147,1147,1147,1147,0
20240703,165300,81081882,1147,1147,1147,1147,0
20240703,165200,81081882,1147,1147,1147,1147,0
20240703,165100,81081882,1147,1147,1147,1147,0
20240703,165000,81081882,1147,1147,1147,1147,0
20240703,164900,81081882,1147,1147,1147,1147,0
20240703,164800,81081882,1147,1147,1147,1147,0
20240703,164700,81081882,1147,1147,1147,1147,0
20240703,164600,81081882,1147,1147,1147,1147,13922
20240703,164500,81081882,1147,1147,1147,1147,0
20240703,164400,81081882,1147,1147,1147,1147,0
20240703,164300,81081882,1147,1147,1147,1147,0
20240703,164200,81081882,1147,1147,1147,1147,0
20240703,164100,81081882,1147,1147,1147,1147,0
20240703,164000,81081882,1147,1147,1147,1147,0
20240703,163900,81081882,1147,1147,1147,1147,0
20240703,163800,81081882,1147,1147,1147,1147,0
20240703,163700,81081882,1147,1147,1147,1147,0
20240703,163600,81081882,1147,1147,1147,1147,0
20240703,163500,81081882,1147,1147,1147,1147,0
20240703,163400,81081882,1147,1147,1147,1147,0
20240703,163300,81081882,1147,1147,1147,1147,0
20240703,163200,81081882,1147,1147,1147,1147,0
20240703,163100,81081882,1147,1147,1147,1147,0
20240703,163000,81081882,1147,1147,1147,1147,0
20240703,162900,81081882,1147,1147,1147,1147,0
20240703,162800,81081882,1147,1147,1147,1147,0
20240703,162700,81081882,1147,1147,1147,1147,0
20240703,162600,81081882,1147,1147,1147,1147,0
20240703,162500,81081882,1147,1147,1147,1147,0
20240703,162400,81081882,1147,1147,1147,1147,0
20240703,162300,81081882,1147,1147,1147,1147,0
20240703,162200,81081882,1147,1147,1147,1147,0
20240703,162100,81081882,1147,1147,1147,1147,0
20240703,162000,81081882,1147,1147,1147,1147,0
20240703,161900,81081882,1147,1147,1147,1147,0
20240703,161800,81081882,1147,1147,1147,1147,0
20240703,161700,81081882,1147,1147,1147,1147,0
20240703,161600,81081882,1147,1147,1147,1147,13922
20240703,161500,81081882,1147,1147,1147,1147,0
20240703,161400,81081882,1147,1147,1147,1147,0
20240703,161300,81081882,1147,1147,1147,1147,0
20240703,161200,81081882,1147,1147,1147,1147,0
20240703,161100,81081882,1147,1147,1147,1147,0
20240703,161000,81081882,1147,1147,1147,1147,0
20240703,160900,81081882,1147,1147,1147,1147,0
20240703,160800,81081882,1147,1147,1147,1147,0
20240703,160700,81081882,1147,1147,1147,1147,0
20240703,160600,81081882,1147,1147,1147,1147,0
20240703,160500,81081882,1147,1147,1147,1147,0
20240703,160400,81081882,1147,1147,1147,1147,0
20240703,160300,81081882,1147,1147,1147,1147,0
20240703,160200,81081882,1147,1147,1147,1147,0
20240703,160100,81081882,1147,1147,1147,1147,0
20240703,160000,81081882,1147,1147,1147,1147,0
20240703,155900,81081882,1147,1147,1147,1147,0
20240703,155800,81081882,1147,1147,1147,1147,0
20240703,155700,81081882,1147,1147,1147,1147,0
20240703,155600,81081882,1147,1147,1147,1147,0
20240703,155500,81081882,1147,1147,1147,1147,0
20240703,155400,81081882,1147,1147,1147,1147,0
20240703,155300,81081882,1147,1147,1147,1147,0
20240703,155200,81081882,1147,1147,1147,1147,0
20240703,155100,81081882,1147,1147,1147,1147,0
20240703,155000,81081882,1147,1147,1147,1147,0
20240703,154900,81081882,1147,1147,1147,1147,0
20240703,154800,81081882,1147,1147,1147,1147,0
20240703,154700,81081882,1147,1147,1147,1147,0
20240703,154600,81081882,1147,1147,1147,1147,13922
20240703,154500,81081882,1147,1147,1147,1147,0
20240703,154400,81081882,1147,1147,1147,1147,0
20240703,154300,81081882,1147,1147,1147,1147,0
20240703,154200,81081882,1147,1147,1147,1147,0
20240703,154100,81081882,1147,1147,1147,1147,0
20240703,154000,81081882,1147,1147,1147,1147,0
20240703,153900,81081882,1147,1147,1147,1147,0
20240703,153800,81081882,1147,1147,1147,1147,0
20240703,153700,81081882,1147,1147,1147,1147,0
20240703,153600,81081882,1147,1147,1147,1147,0
20240703,153500,81081882,1147,1147,1147,1147,0
20240703,153400,81081882,1147,1147,1147,1147,0
20240703,153300,81081882,1147,1147,1147,1147,0
20240703,153200,81081882,1147,1147,1147,1147,0
20240703,153100,81081882,1147,1147,1147,1147,0
20240703,153000,81081882,1147,1147,1147,1147,13922
20240703,152900,65113348,1160,1160,1160,1160,0
20240703,152800,65113348,1160,1160,1160,1160,0
20240703,152700,65113348,1160,1160,1160,1160,0
20240703,152600,65113348,1160,1160,1160,1160,0
20240703,152500,65113348,1160,1160,1160,1160,0
20240703,152400,65113348,1160,1160,1160,1160,0
20240703,152300,65113348,1160,1160,1160,1160,0
20240703,152200,65113348,1160,1160,1160,1160,0
20240703,152100,65113348,1160,1160,1160,1160,0
20240703,152000,65113348,1160,1160,1160,1160,0
20240703,151900,65113348,1160,1160,1160,1160,0
20240703,151800,65113348,1160,1160,1160,1160,0
20240703,151700,65113348,1160,1160,1160,1160,871
20240703,151600,64102988,1153,1153,1153,1153,4
20240703,151500,64098376,1160,1160,1160,1160,0
20240703,151400,64098376,1160,1160,1160,1160,0
20240703,151300,64098376,1160,1160,1160,1160,0
20240703,151200,64098376,1160,1160,1160,1160,0
20240703,151100,64098376,1160,1160,1160,1160,0
20240703,151000,64098376,1160,1160,1160,1160,100
20240703,150900,63982376,1151,1153,1153,1151,8018
20240703,150800,54746142,1160,1160,1160,1160,69
20240703,150700,54666102,1153,1153,1153,1153,800
20240703,150600,53743702,1153,1154,1154,1153,1000
20240703,150500,52590687,1154,1154,1154,1154,0
20240703,150400,52590687,1154,1154,1154,1154,0
20240703,150300,52590687,1154,1154,1154,1154,0
20240703,150200,52590687,1154,1154,1154,1154,0
20240703,150100,52590687,1154,1154,1154,1154,200
20240703,150000,52359887,1154,1154,1154,1154,0
20240703,145900,52359887,1154,1158,1158,1154,175
20240703,145800,52157570,1158,1158,1158,1158,0
20240703,145700,52157570,1158,1158,1158,1158,88
20240703,145600,52055666,1158,1158,1158,1158,12
20240703,145500,52041770,1158,1158,1158,1158,0
20240703,145400,52041770,1158,1158,1158,1158,0
20240703,145300,52041770,1158,1158,1158,1158,0
20240703,145200,52041770,1158,1158,1158,1158,493
20240703,145100,51470876,1154,1154,1154,1154,0
20240703,145000,51470876,1154,1154,1154,1154,1
20240703,144900,51469722,1158,1158,1158,1158,0
20240703,144800,51469722,1158,1158,1158,1158,0
20240703,144700,51469722,1158,1158,1158,1158,0
20240703,144600,51469722,1158,1158,1158,1158,0
20240703,144500,51469722,1158,1158,1158,1158,1000
20240703,144400,50311722,1158,1158,1158,1158,0
20240703,144300,50311722,1158,1158,1158,1158,0
20240703,144200,50311722,1158,1158,1158,1158,0
20240703,144100,50311722,1158,1158,1158,1158,0
20240703,144000,50311722,1158,1158,1158,1158,20
20240703,143900,50288562,1160,1160,1160,1160,0
20240703,143800,50288562,1160,1160,1160,1160,0
20240703,143700,50288562,1160,1160,1160,1160,0
20240703,143600,50288562,1160,1160,1160,1160,0
20240703,143500,50288562,1160,1160,1160,1160,0
20240703,143400,50288562,1160,1160,1160,1160,0
20240703,143300,50288562,1160,1160,1160,1160,0
20240703,143200,50288562,1160,1160,1160,1160,0
20240703,143100,50288562,1160,1160,1160,1160,0
20240703,143000,50288562,1160,1160,1160,1160,1
20240703,142900,50287402,1154,1154,1154,1154,0
20240703,142800,50287402,1154,1154,1154,1154,0
20240703,142700,50287402,1154,1154,1154,1154,0
20240703,142600,50287402,1154,1154,1154,1154,0
20240703,142500,50287402,1154,1154,1154,1154,0
20240703,142400,50287402,1154,1154,1154,1154,0
20240703,142300,50287402,1154,1154,1154,1154,0
20240703,142200,50287402,1154,1154,1154,1154,0
20240703,142100,50287402,1154,1154,1154,1154,0
20240703,142000,50287402,1154,1154,1154,1154,0
20240703,141900,50287402,1154,1154,1154,1154,0
20240703,141800,50287402,1154,1154,1154,1154,1000
20240703,141700,49133402,1154,1154,1154,1154,0
20240703,141600,49133402,1154,1155,1155,1154,1052
20240703,141500,47919393,1159,1159,1159,1159,1143
20240703,141400,46594656,1159,1159,1159,1159,1682
20240703,141300,44645218,1159,1159,1159,1159,1
20240703,141200,44644059,1155,1155,1155,1155,1
20240703,141100,44642904,1155,1155,1155,1155,0
20240703,141000,44642904,1155,1155,1155,1155,0
20240703,140900,44642904,1155,1155,1155,1155,0
20240703,140800,44642904,1155,1155,1155,1155,0
20240703,140700,44642904,1155,1155,1155,1155,0
20240703,140600,44642904,1155,1155,1155,1155,0
20240703,140500,44642904,1155,1155,1155,1155,1
20240703,140400,44641749,1154,1154,1154,1154,0
20240703,140300,44641749,1154,1154,1154,1154,0
20240703,140200,44641749,1154,1154,1154,1154,1
20240703,140100,44640595,1155,1155,1155,1155,0
20240703,140000,44640595,1155,1155,1155,1155,0
20240703,135900,44640595,1155,1155,1155,1155,0
20240703,135800,44640595,1155,1155,1155,1155,0
20240703,135700,44640595,1155,1155,1155,1155,0
20240703,135600,44640595,1155,1155,1155,1155,0
20240703,135500,44640595,1155,1155,1155,1155,0
20240703,135400,44640595,1155,1155,1155,1155,0
20240703,135300,44640595,1155,1155,1155,1155,0
20240703,135200,44640595,1155,1155,1155,1155,0
20240703,135100,44640595,1155,1155,1155,1155,0
20240703,135000,44640595,1155,1155,1155,1155,0
20240703,134900,44640595,1155,1155,1155,1155,0
20240703,134800,44640595,1155,1155,1155,1155,0
20240703,134700,44640595,1155,1155,1155,1155,0
20240703,134600,44640595,1155,1155,1155,1155,0
20240703,134500,44640595,1155,1155,1155,1155,0
20240703,134400,44640595,1155,1155,1155,1155,0
20240703,134300,44640595,1155,1155,1155,1155,0
20240703,134200,44640595,1155,1155,1155,1155,0
20240703,134100,44640595,1155,1155,1155,1155,0
20240703,134000,44640595,1155,1155,1155,1155,0
20240703,133900,44640595,1155,1155,1155,1155,0
20240703,133800,44640595,1155,1155,1155,1155,50
20240703,133700,44582845,1159,1159,1159,1159,0
20240703,133600,44582845,1159,1159,1159,1159,0
20240703,133500,44582845,1159,1159,1159,1159,0
20240703,133400,44582845,1159,1159,1159,1159,0
20240703,133300,44582845,1159,1159,1159,1159,0
20240703,133200,44582845,1159,1159,1159,1159,0
20240703,133100,44582845,1159,1159,1159,1159,0
20240703,133000,44582845,1159,1159,1159,1159,0
20240703,132900,44582845,1159,1159,1159,1159,0
20240703,132800,44582845,1159,1159,1159,1159,0
20240703,132700,44582845,1159,1159,1159,1159,0
20240703,132600,44582845,1159,1159,1159,1159,1000
20240703,132500,43423845,1155,1155,1155,1155,0
20240703,132400,43423845,1155,1155,1155,1155,0
20240703,132300,43423845,1155,1155,1155,1155,0
20240703,132200,43423845,1155,1155,1155,1155,0
20240703,132100,43423845,1155,1155,1155,1155,0
20240703,132000,43423845,1155,1155,1155,1155,0
20240703,131900,43423845,1155,1155,1155,1155,0
20240703,131800,43423845,1155,1155,1155,1155,0
20240703,131700,43423845,1155,1155,1155,1155,0
20240703,131600,43423845,1155,1155,1155,1155,0
20240703,131500,43423845,1155,1155,1155,1155,0
20240703,131400,43423845,1155,1155,1155,1155,0
20240703,131300,43423845,1155,1155,1155,1155,0
20240703,131200,43423845,1155,1155,1155,1155,0
20240703,131100,43423845,1155,1155,1155,1155,0
20240703,131000,43423845,1155,1155,1155,1155,0
20240703,130900,43423845,1155,1155,1155,1155,86
20240703,130800,43324515,1154,1154,1154,1154,0
20240703,130700,43324515,1154,1154,1154,1154,1000
20240703,130600,42170515,1160,1160,1160,1160,0
20240703,130500,42170515,1160,1160,1160,1160,0
20240703,130400,42170515,1160,1160,1160,1160,0
20240703,130300,42170515,1160,1160,1160,1160,0
20240703,130200,42170515,1160,1160,1160,1160,0
20240703,130100,42170515,1160,1160,1160,1160,0
20240703,130000,42170515,1160,1160,1160,1160,0
20240703,125900,42170515,1160,1160,1160,1160,0
20240703,125800,42170515,1160,1160,1160,1160,0
20240703,125700,42170515,1160,1160,1160,1160,0
20240703,125600,42170515,1160,1160,1160,1160,0
20240703,125500,42170515,1160,1160,1160,1160,0
20240703,125400,42170515,1160,1160,1160,1160,0
20240703,125300,42170515,1160,1160,1160,1160,0
20240703,125200,42170515,1160,1160,1160,1160,0
20240703,125100,42170515,1160,1160,1160,1160,0
20240703,125000,42170515,1160,1160,1160,1160,10
20240703,124900,42158915,1160,1160,1160,1160,0
20240703,124800,42158915,1160,1160,1160,1160,0
20240703,124700,42158915,1160,1160,1160,1160,0
20240703,124600,42158915,1160,1160,1160,1160,0
20240703,124500,42158915,1160,1160,1160,1160,0
20240703,124400,42158915,1160,1160,1160,1160,65
20240703,124300,42083515,1159,1159,1159,1159,0
20240703,124200,42083515,1159,1159,1159,1159,900
20240703,124100,41040415,1154,1154,1154,1154,0
20240703,124000,41040415,1154,1154,1154,1154,0
20240703,123900,41040415,1154,1154,1154,1154,500
20240703,123800,40463415,1154,1154,1154,1154,4000
20240703,123700,35847415,1154,1154,1154,1154,0
20240703,123600,35847415,1154,1154,1154,1154,0
20240703,123500,35847415,1154,1154,1154,1154,0
20240703,123400,35847415,1154,1155,1155,1154,2000
20240703,123300,33539414,1160,1160,1160,1160,0
20240703,123200,33539414,1160,1160,1160,1160,0
20240703,123100,33539414,1160,1160,1160,1160,0
20240703,123000,33539414,1160,1160,1160,1160,0
20240703,122900,33539414,1160,1160,1160,1160,0
20240703,122800,33539414,1160,1160,1160,1160,0
20240703,122700,33539414,1160,1160,1160,1160,0
20240703,122600,33539414,1160,1160,1160,1160,0
20240703,122500,33539414,1160,1160,1160,1160,0
20240703,122400,33539414,1160,1160,1160,1160,0
20240703,122300,33539414,1160,1160,1160,1160,0
20240703,122200,33539414,1160,1160,1160,1160,0
20240703,122100,33539414,1160,1160,1160,1160,0
20240703,122000,33539414,1160,1160,1160,1160,0
20240703,121900,33539414,1160,1160,1160,1160,0
20240703,121800,33539414,1160,1160,1160,1160,0
20240703,121700,33539414,1160,1160,1160,1160,0
20240703,121600,33539414,1160,1160,1160,1160,0
20240703,121500,33539414,1160,1160,1160,1160,1
20240703,121400,33538254,1154,1154,1154,1154,0
20240703,121300,33538254,1154,1154,1154,1154,0
20240703,121200,33538254,1154,1154,1154,1154,0
20240703,121100,33538254,1154,1155,1155,1154,2000
20240703,121000,31229010,1155,1155,1155,1155,1000
20240703,120900,30074010,1155,1155,1155,1155,0
20240703,120800,30074010,1155,1155,1155,1155,0
20240703,120700,30074010,1155,1155,1155,1155,0
20240703,120600,30074010,1155,1155,1155,1155,0
20240703,120500,30074010,1155,1155,1155,1155,0
20240703,120400,30074010,1155,1155,1155,1155,0
20240703,120300,30074010,1155,1155,1155,1155,0
20240703,120200,30074010,1155,1155,1155,1155,0
20240703,120100,30074010,1155,1155,1155,1155,0
20240703,120000,30074010,1155,1155,1155,1155,0
20240703,115900,30074010,1155,1155,1155,1155,0
20240703,115800,30074010,1155,1155,1155,1155,0
20240703,115700,30074010,1155,1156,1156,1155,990
20240703,115600,28929688,1161,1161,1161,1161,0
20240703,115500,28929688,1161,1161,1161,1161,0
20240703,115400,28929688,1161,1161,1161,1161,0
20240703,115300,28929688,1161,1161,1161,1161,0
20240703,115200,28929688,1161,1161,1161,1161,0
20240703,115100,28929688,1161,1161,1161,1161,0
20240703,115000,28929688,1161,1161,1161,1161,0
20240703,114900,28929688,1161,1161,1161,1161,0
20240703,114800,28929688,1161,1161,1161,1161,0
20240703,114700,28929688,1161,1161,1161,1161,1
20240703,114600,28928527,1155,1155,1155,1155,0
20240703,114500,28928527,1155,1156,1156,1155,500
20240703,114400,28351014,1156,1156,1156,1156,0
20240703,114300,28351014,1156,1156,1156,1156,1606
20240703,114200,26494478,1157,1157,1157,1157,0
20240703,114100,26494478,1157,1157,1157,1157,0
20240703,114000,26494478,1157,1157,1157,1157,0
20240703,113900,26494478,1157,1157,1157,1157,161
20240703,113800,26308201,1157,1157,1157,1157,0
20240703,113700,26308201,1157,1157,1157,1157,0
20240703,113600,26308201,1157,1157,1157,1157,0
20240703,113500,26308201,1157,1157,1157,1157,0
20240703,113400,26308201,1157,1157,1157,1157,0
20240703,113300,26308201,1157,1157,1157,1157,0
20240703,113200,26308201,1157,1158,1158,1157,300
20240703,113100,25961015,1157,1157,1157,1157,0
20240703,113000,25961015,1157,1157,1157,1157,0
20240703,112900,25961015,1157,1157,1157,1157,0
20240703,112800,25961015,1157,1157,1157,1157,0
20240703,112700,25961015,1157,1157,1157,1157,0
20240703,112600,25961015,1157,1157,1157,1157,0
20240703,112500,25961015,1157,1157,1157,1157,0
20240703,112400,25961015,1157,1157,1157,1157,0
20240703,112300,25961015,1157,1157,1157,1157,103
20240703,112200,25841844,1161,1161,1161,1161,0
20240703,112100,25841844,1161,1161,1161,1161,0
20240703,112000,25841844,1161,1161,1161,1161,0
20240703,111900,25841844,1161,1161,1161,1161,0
20240703,111800,25841844,1161,1161,1161,1161,1
20240703,111700,25840683,1156,1156,1156,1156,0
20240703,111600,25840683,1156,1156,1156,1156,0
20240703,111500,25840683,1156,1156,1156,1156,1500
20240703,111400,24106683,1161,1161,1161,1161,200
20240703,111300,23874483,1160,1160,1160,1160,1
20240703,111200,23873323,1161,1161,1161,1161,0
20240703,111100,23873323,1161,1161,1161,1161,1
20240703,111000,23872162,1161,1161,1161,1161,0
20240703,110900,23872162,1161,1161,1161,1161,0
20240703,110800,23872162,1161,1161,1161,1161,0
20240703,110700,23872162,1161,1161,1161,1161,0
20240703,110600,23872162,1161,1161,1161,1161,10
20240703,110500,23860552,1161,1161,1161,1161,0
20240703,110400,23860552,1161,1161,1161,1161,0
20240703,110300,23860552,1161,1161,1161,1161,0
20240703,110200,23860552,1161,1161,1161,1161,0
20240703,110100,23860552,1161,1161,1161,1161,0
20240703,110000,23860552,1161,1161,1161,1161,0
20240703,105900,23860552,1161,1161,1161,1161,0
20240703,105800,23860552,1161,1161,1161,1161,0
20240703,105700,23860552,1161,1161,1161,1161,0
20240703,105600,23860552,1161,1161,1161,1161,0
20240703,105500,23860552,1161,1161,1161,1161,100
20240703,105400,23744452,1157,1157,1157,1157,50
20240703,105300,23686602,1156,1156,1156,1156,0
20240703,105200,23686602,1156,1156,1156,1156,0
20240703,105100,23686602,1156,1156,1156,1156,0
20240703,105000,23686602,1156,1156,1156,1156,0
20240703,104900,23686602,1156,1156,1156,1156,0
20240703,104800,23686602,1156,1156,1156,1156,0
20240703,104700,23686602,1156,1156,1156,1156,0
20240703,104600,23686602,1156,1157,1157,1156,84
20240703,104500,23589478,1161,1161,1161,1161,0
20240703,104400,23589478,1161,1161,1161,1161,1
20240703,104300,23588317,1156,1156,1156,1156,0
20240703,104200,23588317,1156,1156,1156,1156,0
20240703,104100,23588317,1156,1156,1156,1156,0
20240703,104000,23588317,1156,1156,1156,1156,0
20240703,103900,23588317,1156,1156,1156,1156,0
20240703,103800,23588317,1156,1156,1156,1156,0
20240703,103700,23588317,1156,1156,1156,1156,0
20240703,103600,23588317,1156,1156,1156,1156,100
20240703,103500,23472717,1156,1156,1156,1156,0
20240703,103400,23472717,1156,1156,1156,1156,2
20240703,103300,23470405,1156,1156,1156,1156,0
20240703,103200,23470405,1156,1156,1156,1156,0
20240703,103100,23470405,1156,1156,1156,1156,0
20240703,103000,23470405,1156,1156,1156,1156,0
20240703,102900,23470405,1156,1156,1156,1156,0
20240703,102800,23470405,1156,1156,1156,1156,0
20240703,102700,23470405,1156,1156,1156,1156,201
20240703,102600,23238049,1156,1156,1156,1156,0
20240703,102500,23238049,1156,1156,1156,1156,0
20240703,102400,23238049,1156,1156,1156,1156,0
20240703,102300,23238049,1156,1156,1156,1156,0
20240703,102200,23238049,1156,1156,1156,1156,0
20240703,102100,23238049,1156,1156,1156,1156,0
20240703,102000,23238049,1156,1157,1157,1156,2021
20240703,101900,20900307,1162,1162,1162,1162,285
20240703,101800,20569137,1162,1162,1162,1162,0
20240703,101700,20569137,1162,1162,1162,1162,0
20240703,101600,20569137,1162,1162,1162,1162,0
20240703,101500,20569137,1162,1162,1162,1162,0
20240703,101400,20569137,1162,1162,1162,1162,0
20240703,101300,20569137,1162,1161,1162,1161,2100
20240703,101200,18130947,1160,1160,1160,1160,0
20240703,101100,18130947,1160,1158,1160,1158,2493
20240703,101000,15240767,1157,1157,1157,1157,15
20240703,100900,15223412,1158,1158,1158,1158,51
20240703,100800,15164354,1157,1157,1157,1157,0
20240703,100700,15164354,1157,1157,1157,1157,0
20240703,100600,15164354,1157,1157,1157,1157,1
20240703,100500,15163197,1158,1158,1158,1158,0
20240703,100400,15163197,1158,1158,1158,1158,0
20240703,100300,15163197,1158,1158,1158,1158,100
20240703,100200,15047397,1158,1158,1158,1158,0
20240703,100100,15047397,1158,1158,1158,1158,1
20240703,100000,15046239,1158,1158,1158,1158,0
20240703,095900,15046239,1158,1158,1158,1158,0
20240703,095800,15046239,1158,1158,1158,1158,1
20240703,095700,15045081,1158,1158,1158,1158,0
20240703,095600,15045081,1158,1158,1158,1158,0
20240703,095500,15045081,1158,1158,1158,1158,1
20240703,095400,15043923,1156,1156,1156,1156,0
20240703,095300,15043923,1156,1156,1156,1156,0
20240703,095200,15043923,1156,1156,1156,1156,0
20240703,095100,15043923,1156,1155,1156,1155,703
20240703,095000,14231445,1155,1155,1155,1155,0
20240703,094900,14231445,1155,1155,1155,1155,30
20240703,094800,14196795,1156,1156,1156,1156,0
20240703,094700,14196795,1156,1155,1156,1155,221
20240703,094600,13941429,1156,1156,1156,1156,376
20240703,094500,13506773,1156,1156,1156,1156,0
20240703,094400,13506773,1156,1156,1156,1156,0
20240703,094300,13506773,1156,1156,1156,1156,30
20240703,094200,13472093,1156,1156,1156,1156,0
20240703,094100,13472093,1156,1156,1156,1156,0
20240703,094000,13472093,1156,1156,1156,1156,0
20240703,093900,13472093,1156,1157,1157,1156,2592
20240703,093800,10474680,1157,1157,1157,1157,0
20240703,093700,10474680,1157,1157,1157,1157,0
20240703,093600,10474680,1157,1157,1157,1157,0
20240703,093500,10474680,1157,1157,1157,1157,0
20240703,093400,10474680,1157,1158,1158,1157,72
20240703,093300,10391371,1159,1159,1159,1159,1985
20240703,093200,8090756,1160,1160,1160,1160,0
20240703,093100,8090756,1160,1160,1160,1160,0
20240703,093000,8090756,1160,1160,1160,1160,0
20240703,092900,8090756,1160,1160,1160,1160,0
20240703,092800,8090756,1160,1161,1161,1160,4
20240703,092700,8086115,1161,1161,1161,1161,0
20240703,092600,8086115,1161,1161,1161,1161,0
20240703,092500,8086115,1161,1161,1161,1161,0
20240703,092400,8086115,1161,1161,1161,1161,0
20240703,092300,8086115,1161,1161,1161,1161,0
20240703,092200,8086115,1161,1161,1161,1161,0
20240703,092100,8086115,1161,1161,1161,1161,0
20240703,092000,8086115,1161,1161,1161,1161,1
20240703,091900,8084954,1159,1159,1159,1159,0
20240703,091800,8084954,1159,1159,1159,1159,0
20240703,091700,8084954,1159,1159,1159,1159,0
20240703,091600,8084954,1159,1159,1159,1159,0
20240703,091500,8084954,1159,1159,1159,1159,1044
20240703,091400,6874958,1159,1159,1159,1159,1
20240703,091300,6873799,1159,1159,1159,1159,0
20240703,091200,6873799,1159,1159,1159,1159,395
20240703,091100,6415994,1159,1159,1159,1159,0
20240703,091000,6415994,1159,1159,1159,1159,10
20240703,090900,6404404,1159,1159,1159,1159,0
20240703,090800,6404404,1159,1159,1159,1159,0
20240703,090700,6404404,1159,1159,1159,1159,0
20240703,090600,6404404,1159,1159,1159,1159,0
20240703,090500,6404404,1159,1159,1159,1159,110
20240703,090400,6276914,1155,1155,1155,1155,5
20240703,090300,6271139,1155,1155,1155,1153,385
20240703,090200,5826684,1153,1155,1155,1153,1160
20240703,090100,4489004,1154,1154,1154,1154,375
20240703,090000,4056254,1153,1153,1153,1153,3518