KissMeData/044180/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,193100,29974101,508,508,508,508,1987
20240705,193000,29974101,508,508,508,508,0
20240705,192900,29974101,508,508,508,508,0
20240705,192800,29974101,508,508,508,508,0
20240705,192700,29974101,508,508,508,508,0
20240705,192600,29974101,508,508,508,508,0
20240705,192500,29974101,508,508,508,508,0
20240705,192400,29974101,508,508,508,508,0
20240705,192300,29974101,508,508,508,508,0
20240705,192200,29974101,508,508,508,508,0
20240705,192100,29974101,508,508,508,508,0
20240705,192000,29974101,508,508,508,508,0
20240705,191900,29974101,508,508,508,508,0
20240705,191800,29974101,508,508,508,508,0
20240705,191700,29974101,508,508,508,508,0
20240705,191600,29974101,508,508,508,508,0
20240705,191500,29974101,508,508,508,508,0
20240705,191400,29974101,508,508,508,508,0
20240705,191300,29974101,508,508,508,508,0
20240705,191200,29974101,508,508,508,508,0
20240705,191100,29974101,508,508,508,508,0
20240705,191000,29974101,508,508,508,508,0
20240705,190900,29974101,508,508,508,508,0
20240705,190800,29974101,508,508,508,508,0
20240705,190700,29974101,508,508,508,508,0
20240705,190600,29974101,508,508,508,508,0
20240705,190500,29974101,508,508,508,508,0
20240705,190400,29974101,508,508,508,508,0
20240705,190300,29974101,508,508,508,508,0
20240705,190200,29974101,508,508,508,508,0
20240705,190100,29974101,508,508,508,508,1987
20240705,190000,29974101,508,508,508,508,0
20240705,185900,29974101,508,508,508,508,0
20240705,185800,29974101,508,508,508,508,0
20240705,185700,29974101,508,508,508,508,0
20240705,185600,29974101,508,508,508,508,0
20240705,185500,29974101,508,508,508,508,0
20240705,185400,29974101,508,508,508,508,0
20240705,185300,29974101,508,508,508,508,0
20240705,185200,29974101,508,508,508,508,0
20240705,185100,29974101,508,508,508,508,0
20240705,185000,29974101,508,508,508,508,0
20240705,184900,29974101,508,508,508,508,0
20240705,184800,29974101,508,508,508,508,0
20240705,184700,29974101,508,508,508,508,0
20240705,184600,29974101,508,508,508,508,0
20240705,184500,29974101,508,508,508,508,0
20240705,184400,29974101,508,508,508,508,0
20240705,184300,29974101,508,508,508,508,0
20240705,184200,29974101,508,508,508,508,0
20240705,184100,29974101,508,508,508,508,0
20240705,184000,29974101,508,508,508,508,0
20240705,183900,29974101,508,508,508,508,0
20240705,183800,29974101,508,508,508,508,0
20240705,183700,29974101,508,508,508,508,0
20240705,183600,29974101,508,508,508,508,0
20240705,183500,29974101,508,508,508,508,0
20240705,183400,29974101,508,508,508,508,0
20240705,183300,29974101,508,508,508,508,0
20240705,183200,29974101,508,508,508,508,0
20240705,183100,29974101,508,508,508,508,1987
20240705,183000,29974101,508,508,508,508,0
20240705,182900,29974101,508,508,508,508,0
20240705,182800,29974101,508,508,508,508,0
20240705,182700,29974101,508,508,508,508,0
20240705,182600,29974101,508,508,508,508,0
20240705,182500,29974101,508,508,508,508,0
20240705,182400,29974101,508,508,508,508,0
20240705,182300,29974101,508,508,508,508,0
20240705,182200,29974101,508,508,508,508,0
20240705,182100,29974101,508,508,508,508,0
20240705,182000,29974101,508,508,508,508,0
20240705,181900,29974101,508,508,508,508,0
20240705,181800,29974101,508,508,508,508,0
20240705,181700,29974101,508,508,508,508,0
20240705,181600,29974101,508,508,508,508,0
20240705,181500,29974101,508,508,508,508,0
20240705,181400,29974101,508,508,508,508,0
20240705,181300,29974101,508,508,508,508,0
20240705,181200,29974101,508,508,508,508,0
20240705,181100,29974101,508,508,508,508,0
20240705,181000,29974101,508,508,508,508,0
20240705,180900,29974101,508,508,508,508,0
20240705,180800,29974101,508,508,508,508,0
20240705,180700,29974101,508,508,508,508,0
20240705,180600,29974101,508,508,508,508,0
20240705,180500,29974101,508,508,508,508,0
20240705,180400,29974101,508,508,508,508,0
20240705,180300,29974101,508,508,508,508,0
20240705,180200,29974101,508,508,508,508,0
20240705,180100,29974101,508,508,508,508,1987
20240705,180000,29974101,508,508,508,508,0
20240705,175900,29974101,508,508,508,508,0
20240705,175800,29974101,508,508,508,508,0
20240705,175700,29974101,508,508,508,508,0
20240705,175600,29974101,508,508,508,508,0
20240705,175500,29974101,508,508,508,508,0
20240705,175400,29974101,508,508,508,508,0
20240705,175300,29974101,508,508,508,508,0
20240705,175200,29974101,508,508,508,508,0
20240705,175100,29974101,508,508,508,508,0
20240705,175000,29974101,508,508,508,508,0
20240705,174900,29974101,508,508,508,508,0
20240705,174800,29974101,508,508,508,508,0
20240705,174700,29974101,508,508,508,508,0
20240705,174600,29974101,508,508,508,508,0
20240705,174500,29974101,508,508,508,508,0
20240705,174400,29974101,508,508,508,508,0
20240705,174300,29974101,508,508,508,508,0
20240705,174200,29974101,508,508,508,508,0
20240705,174100,29974101,508,508,508,508,0
20240705,174000,29974101,508,508,508,508,0
20240705,173900,29974101,508,508,508,508,0
20240705,173800,29974101,508,508,508,508,0
20240705,173700,29974101,508,508,508,508,0
20240705,173600,29974101,508,508,508,508,0
20240705,173500,29974101,508,508,508,508,0
20240705,173400,29974101,508,508,508,508,0
20240705,173300,29974101,508,508,508,508,0
20240705,173200,29974101,508,508,508,508,0
20240705,173100,29974101,508,508,508,508,1987
20240705,173000,29974101,508,508,508,508,0
20240705,172900,29974101,508,508,508,508,0
20240705,172800,29974101,508,508,508,508,0
20240705,172700,29974101,508,508,508,508,0
20240705,172600,29974101,508,508,508,508,0
20240705,172500,29974101,508,508,508,508,0
20240705,172400,29974101,508,508,508,508,0
20240705,172300,29974101,508,508,508,508,0
20240705,172200,29974101,508,508,508,508,0
20240705,172100,29974101,508,508,508,508,0
20240705,172000,29974101,508,508,508,508,0
20240705,171900,29974101,508,508,508,508,0
20240705,171800,29974101,508,508,508,508,0
20240705,171700,29974101,508,508,508,508,0
20240705,171600,29974101,508,508,508,508,0
20240705,171500,29974101,508,508,508,508,0
20240705,171400,29974101,508,508,508,508,0
20240705,171300,29974101,508,508,508,508,0
20240705,171200,29974101,508,508,508,508,0
20240705,171100,29974101,508,508,508,508,0
20240705,171000,29974101,508,508,508,508,0
20240705,170900,29974101,508,508,508,508,0
20240705,170800,29974101,508,508,508,508,0
20240705,170700,29974101,508,508,508,508,0
20240705,170600,29974101,508,508,508,508,0
20240705,170500,29974101,508,508,508,508,0
20240705,170400,29974101,508,508,508,508,0
20240705,170300,29974101,508,508,508,508,0
20240705,170200,29974101,508,508,508,508,0
20240705,170100,29974101,508,508,508,508,1987
20240705,170000,29974101,508,508,508,508,0
20240705,165900,29974101,508,508,508,508,0
20240705,165800,29974101,508,508,508,508,0
20240705,165700,29974101,508,508,508,508,0
20240705,165600,29974101,508,508,508,508,0
20240705,165500,29974101,508,508,508,508,0
20240705,165400,29974101,508,508,508,508,0
20240705,165300,29974101,508,508,508,508,0
20240705,165200,29974101,508,508,508,508,0
20240705,165100,29974101,508,508,508,508,0
20240705,165000,29974101,508,508,508,508,0
20240705,164900,29974101,508,508,508,508,0
20240705,164800,29974101,508,508,508,508,0
20240705,164700,29974101,508,508,508,508,0
20240705,164600,29974101,508,508,508,508,0
20240705,164500,29974101,508,508,508,508,0
20240705,164400,29974101,508,508,508,508,0
20240705,164300,29974101,508,508,508,508,0
20240705,164200,29974101,508,508,508,508,0
20240705,164100,29974101,508,508,508,508,0
20240705,164000,29974101,508,508,508,508,0
20240705,163900,29974101,508,508,508,508,0
20240705,163800,29974101,508,508,508,508,0
20240705,163700,29974101,508,508,508,508,0
20240705,163600,29974101,508,508,508,508,0
20240705,163500,29974101,508,508,508,508,0
20240705,163400,29974101,508,508,508,508,0
20240705,163300,29974101,508,508,508,508,0
20240705,163200,29974101,508,508,508,508,0
20240705,163100,29974101,508,508,508,508,1987
20240705,163000,29974101,508,508,508,508,0
20240705,162900,29974101,508,508,508,508,0
20240705,162800,29974101,508,508,508,508,0
20240705,162700,29974101,508,508,508,508,0
20240705,162600,29974101,508,508,508,508,0
20240705,162500,29974101,508,508,508,508,0
20240705,162400,29974101,508,508,508,508,0
20240705,162300,29974101,508,508,508,508,0
20240705,162200,29974101,508,508,508,508,0
20240705,162100,29974101,508,508,508,508,0
20240705,162000,29974101,508,508,508,508,0
20240705,161900,29974101,508,508,508,508,0
20240705,161800,29974101,508,508,508,508,0
20240705,161700,29974101,508,508,508,508,0
20240705,161600,29974101,508,508,508,508,0
20240705,161500,29974101,508,508,508,508,0
20240705,161400,29974101,508,508,508,508,0
20240705,161300,29974101,508,508,508,508,0
20240705,161200,29974101,508,508,508,508,0
20240705,161100,29974101,508,508,508,508,0
20240705,161000,29974101,508,508,508,508,0
20240705,160900,29974101,508,508,508,508,0
20240705,160800,29974101,508,508,508,508,0
20240705,160700,29974101,508,508,508,508,0
20240705,160600,29974101,508,508,508,508,0
20240705,160500,29974101,508,508,508,508,0
20240705,160400,29974101,508,508,508,508,0
20240705,160300,29974101,508,508,508,508,0
20240705,160200,29974101,508,508,508,508,0
20240705,160100,29974101,508,508,508,508,1987
20240705,160000,29974101,508,508,508,508,0
20240705,155900,29974101,508,508,508,508,0
20240705,155800,29974101,508,508,508,508,0
20240705,155700,29974101,508,508,508,508,0
20240705,155600,29974101,508,508,508,508,0
20240705,155500,29974101,508,508,508,508,0
20240705,155400,29974101,508,508,508,508,0
20240705,155300,29974101,508,508,508,508,0
20240705,155200,29974101,508,508,508,508,0
20240705,155100,29974101,508,508,508,508,0
20240705,155000,29974101,508,508,508,508,0
20240705,154900,29974101,508,508,508,508,0
20240705,154800,29974101,508,508,508,508,0
20240705,154700,29974101,508,508,508,508,0
20240705,154600,29974101,508,508,508,508,0
20240705,154500,29974101,508,508,508,508,0
20240705,154400,29974101,508,508,508,508,0
20240705,154300,29974101,508,508,508,508,0
20240705,154200,29974101,508,508,508,508,0
20240705,154100,29974101,508,508,508,508,0
20240705,154000,29974101,508,508,508,508,0
20240705,153900,29974101,508,508,508,508,0
20240705,153800,29974101,508,508,508,508,0
20240705,153700,29974101,508,508,508,508,0
20240705,153600,29974101,508,508,508,508,0
20240705,153500,29974101,508,508,508,508,0
20240705,153400,29974101,508,508,508,508,0
20240705,153300,29974101,508,508,508,508,0
20240705,153200,29974101,508,508,508,508,0
20240705,153100,29974101,508,508,508,508,1987
20240705,153000,29974101,508,508,508,508,1987
20240705,152900,28964705,507,507,507,507,0
20240705,152800,28964705,507,507,507,507,0
20240705,152700,28964705,507,507,507,507,0
20240705,152600,28964705,507,507,507,507,0
20240705,152500,28964705,507,507,507,507,0
20240705,152400,28964705,507,507,507,507,0
20240705,152300,28964705,507,507,507,507,0
20240705,152200,28964705,507,507,507,507,0
20240705,152100,28964705,507,507,507,507,0
20240705,152000,28964705,507,507,507,507,0
20240705,151900,28964705,507,504,507,504,304
20240705,151800,28811477,507,507,507,507,6
20240705,151700,28808435,507,507,507,507,5
20240705,151600,28805900,507,507,507,507,4
20240705,151500,28803872,507,507,507,507,5
20240705,151400,28801337,507,507,507,507,4
20240705,151300,28799309,507,507,507,507,442
20240705,151200,28575215,507,507,507,507,4
20240705,151100,28573187,507,507,507,507,5
20240705,151000,28570652,501,508,508,501,3516
20240705,150900,26784853,508,508,508,508,5
20240705,150800,26782313,508,508,508,508,4
20240705,150700,26780281,508,508,508,508,4
20240705,150600,26778249,508,508,508,508,12
20240705,150500,26772153,508,508,508,508,4
20240705,150400,26770121,508,508,508,508,5
20240705,150300,26767581,508,508,508,508,4
20240705,150200,26765549,508,508,508,508,5
20240705,150100,26763009,508,508,508,508,4
20240705,150000,26760977,508,508,508,508,48
20240705,145900,26736593,508,504,508,504,8481
20240705,145800,22462153,504,504,504,504,5
20240705,145700,22459633,504,504,504,504,4
20240705,145600,22457617,504,502,504,502,809
20240705,145500,22051493,502,502,502,502,5
20240705,145400,22048983,502,502,502,502,4
20240705,145300,22046975,502,502,502,502,5
20240705,145200,22044465,502,502,502,502,3
20240705,145100,22042959,502,502,502,502,8
20240705,145000,22038943,502,502,502,502,4
20240705,144900,22036935,502,502,502,502,9
20240705,144800,22032417,502,502,502,502,4
20240705,144700,22030409,502,502,502,502,5
20240705,144600,22027899,501,501,501,501,483
20240705,144500,21785916,501,501,501,501,5
20240705,144400,21783411,501,501,501,501,4
20240705,144300,21781407,501,501,501,501,5
20240705,144200,21778902,501,501,501,501,5
20240705,144100,21776397,501,501,501,501,4
20240705,144000,21774393,501,501,501,501,5
20240705,143900,21771888,501,501,501,501,4
20240705,143800,21769884,501,501,501,501,160
20240705,143700,21689724,501,501,501,501,5
20240705,143600,21687219,501,501,501,501,5
20240705,143500,21684714,501,501,501,501,8
20240705,143400,21680706,501,501,501,501,5
20240705,143300,21678201,501,501,502,501,9
20240705,143200,21673686,501,502,502,501,5
20240705,143100,21671177,502,502,502,502,5
20240705,143000,21668667,502,502,502,502,4
20240705,142900,21666659,502,502,502,502,5
20240705,142800,21664149,502,502,502,502,5
20240705,142700,21661639,502,502,502,502,5
20240705,142600,21659129,502,502,502,502,4
20240705,142500,21657121,502,502,502,502,5
20240705,142400,21654611,502,499,502,499,754
20240705,142300,21278356,499,499,499,499,1244
20240705,142200,20657600,502,502,502,502,4
20240705,142100,20655592,502,502,502,502,5
20240705,142000,20653082,502,502,502,502,4
20240705,141900,20651074,502,502,502,502,4
20240705,141800,20649066,502,502,502,502,5
20240705,141700,20646556,502,502,502,502,4
20240705,141600,20644548,502,502,502,502,5
20240705,141500,20642038,502,502,502,502,4
20240705,141400,20640030,502,502,502,502,5
20240705,141300,20637520,502,502,502,502,6
20240705,141200,20634508,502,502,502,502,5
20240705,141100,20631998,502,502,502,502,14
20240705,141000,20624970,502,502,502,502,5
20240705,140900,20622460,502,502,502,502,4
20240705,140800,20620452,502,502,502,502,4
20240705,140700,20618444,502,502,502,502,5
20240705,140600,20615934,502,502,502,502,5
20240705,140500,20613424,502,502,502,502,6
20240705,140400,20610412,502,500,502,500,590
20240705,140300,20315402,500,502,502,500,12006
20240705,140200,14312390,502,502,502,502,6
20240705,140100,14309378,502,502,502,502,6
20240705,140000,14306366,502,502,502,502,5
20240705,135900,14303856,502,502,502,502,6
20240705,135800,14300844,502,502,502,502,5
20240705,135700,14298334,502,502,502,502,7
20240705,135600,14294820,502,502,502,502,4
20240705,135500,14292812,502,502,502,502,5
20240705,135400,14290302,502,502,502,502,6
20240705,135300,14287290,502,502,502,502,5
20240705,135200,14284780,502,502,502,502,6
20240705,135100,14281768,502,502,502,502,6
20240705,135000,14278756,502,502,502,502,6
20240705,134900,14275744,502,502,502,502,5
20240705,134800,14273234,502,502,502,502,6
20240705,134700,14270222,502,502,502,502,6
20240705,134600,14267210,502,502,502,502,7
20240705,134500,14263696,501,502,502,501,535
20240705,134400,13995656,502,502,502,502,5
20240705,134300,13993146,502,502,502,502,6
20240705,134200,13990134,502,502,502,502,4
20240705,134100,13988126,502,502,502,502,6
20240705,134000,13985114,502,502,502,502,6
20240705,133900,13982102,502,502,502,502,6
20240705,133800,13979090,502,502,502,502,10
20240705,133700,13974070,502,502,502,502,6
20240705,133600,13971058,502,502,502,502,5
20240705,133500,13968548,502,502,502,502,7
20240705,133400,13965034,502,502,502,502,5
20240705,133300,13962524,502,502,502,502,5
20240705,133200,13960014,502,502,502,502,6
20240705,133100,13957002,502,502,502,502,5
20240705,133000,13954492,502,502,502,502,16
20240705,132900,13946460,502,502,502,502,6
20240705,132800,13943448,502,502,502,502,5
20240705,132700,13940938,502,502,502,502,8
20240705,132600,13936922,502,502,502,502,8
20240705,132500,13932906,502,502,502,502,5
20240705,132400,13930396,502,502,502,502,7
20240705,132300,13926882,502,502,502,502,16
20240705,132200,13918850,502,502,502,502,6
20240705,132100,13915838,502,502,502,502,5
20240705,132000,13913328,502,501,502,501,506
20240705,131900,13659817,502,502,502,502,6
20240705,131800,13656805,502,502,502,502,6
20240705,131700,13653793,502,502,502,502,8
20240705,131600,13649777,502,502,502,502,5
20240705,131500,13647267,502,502,502,502,6
20240705,131400,13644255,502,502,502,502,4
20240705,131300,13642247,502,502,502,502,7
20240705,131200,13638733,502,502,502,502,5
20240705,131100,13636223,502,502,502,502,6
20240705,131000,13633211,502,502,502,502,5
20240705,130900,13630701,502,502,502,502,5
20240705,130800,13628191,502,502,502,502,6
20240705,130700,13625179,501,502,502,501,1151
20240705,130600,13048522,502,502,502,502,6
20240705,130500,13045510,502,502,502,502,5
20240705,130400,13043000,502,502,502,502,6
20240705,130300,13039988,502,502,502,502,5
20240705,130200,13037478,502,502,502,502,7
20240705,130100,13033964,502,502,502,502,5
20240705,130000,13031454,502,502,502,502,5
20240705,125900,13028944,502,502,502,502,5
20240705,125800,13026434,502,502,502,502,6
20240705,125700,13023422,502,502,502,502,5
20240705,125600,13020912,502,502,502,502,6
20240705,125500,13017900,502,502,502,502,6
20240705,125400,13014888,502,502,502,502,5
20240705,125300,13012378,502,502,502,502,6
20240705,125200,13009366,502,502,502,502,5
20240705,125100,13006856,502,502,502,502,7
20240705,125000,13003342,502,502,502,502,5
20240705,124900,13000832,502,502,502,502,6
20240705,124800,12997820,502,502,502,502,5
20240705,124700,12995310,502,502,502,502,6
20240705,124600,12992298,502,502,502,502,4
20240705,124500,12990290,502,502,502,502,6
20240705,124400,12987278,502,502,502,502,6
20240705,124300,12984266,502,502,502,502,15
20240705,124200,12976736,502,502,502,502,6
20240705,124100,12973724,502,502,502,502,5
20240705,124000,12971214,502,502,502,502,7
20240705,123900,12967700,501,502,502,501,505
20240705,123800,12714690,502,502,502,502,6
20240705,123700,12711678,502,502,502,502,5
20240705,123600,12709168,502,502,502,502,6
20240705,123500,12706156,502,502,502,502,6
20240705,123400,12703144,502,502,502,502,7
20240705,123300,12699630,502,502,502,502,5
20240705,123200,12697120,502,502,502,502,4
20240705,123100,12695112,502,502,502,502,6
20240705,123000,12692100,502,502,502,502,5
20240705,122900,12689590,502,502,502,502,7
20240705,122800,12686076,502,502,502,502,5
20240705,122700,12683566,502,502,502,502,6
20240705,122600,12680554,502,502,502,502,10
20240705,122500,12675534,502,502,502,502,6
20240705,122400,12672522,502,502,502,502,5
20240705,122300,12670012,502,502,502,502,7
20240705,122200,12666498,502,502,502,502,5
20240705,122100,12663988,502,502,502,502,5
20240705,122000,12661478,502,502,502,502,6
20240705,121900,12658466,502,502,502,502,5
20240705,121800,12655956,502,502,502,502,6
20240705,121700,12652944,502,502,502,502,5
20240705,121600,12650434,502,502,502,502,6
20240705,121500,12647422,502,502,502,502,5
20240705,121400,12644912,502,502,502,502,6
20240705,121300,12641900,502,502,502,502,5
20240705,121200,12639390,502,502,502,502,7
20240705,121100,12635876,502,502,502,502,5
20240705,121000,12633366,502,502,502,502,6
20240705,120900,12630354,502,502,502,502,5
20240705,120800,12627844,502,502,502,502,5
20240705,120700,12625334,502,502,502,502,7
20240705,120600,12621820,502,502,502,502,5
20240705,120500,12619310,502,502,502,502,6
20240705,120400,12616298,502,502,502,502,4
20240705,120300,12614290,502,502,502,502,6
20240705,120200,12611278,502,502,502,502,5
20240705,120100,12608768,502,502,502,502,7
20240705,120000,12605254,502,502,502,502,5
20240705,115900,12602744,502,502,502,502,6
20240705,115800,12599732,502,502,502,502,5
20240705,115700,12597222,502,502,502,502,5
20240705,115600,12594712,502,502,502,502,33
20240705,115500,12578146,502,502,502,502,5
20240705,115400,12575636,502,502,502,502,6
20240705,115300,12572624,502,502,502,502,5
20240705,115200,12570114,502,502,502,502,6
20240705,115100,12567102,502,502,502,502,5
20240705,115000,12564592,502,502,502,502,6
20240705,114900,12561580,502,502,502,502,5
20240705,114800,12559070,502,502,502,502,6
20240705,114700,12556058,502,502,502,502,5
20240705,114600,12553548,502,502,502,502,5
20240705,114500,12551038,502,502,502,502,7
20240705,114400,12547524,502,502,502,502,5
20240705,114300,12545014,502,502,502,502,6
20240705,114200,12542002,502,502,502,502,5
20240705,114100,12539492,502,502,502,502,6
20240705,114000,12536480,502,502,502,502,19
20240705,113900,12526942,502,502,502,502,7
20240705,113800,12523428,502,501,502,501,20
20240705,113700,12513403,502,502,502,501,22
20240705,113600,12502360,502,502,502,502,4
20240705,113500,12500352,502,502,502,502,6
20240705,113400,12497340,502,502,502,502,6
20240705,113300,12494328,502,502,502,502,5
20240705,113200,12491818,502,502,502,502,6
20240705,113100,12488806,502,502,502,502,5
20240705,113000,12486296,502,502,502,502,6
20240705,112900,12483284,502,502,502,502,5
20240705,112800,12480774,502,502,502,502,7
20240705,112700,12477260,502,502,502,502,5
20240705,112600,12474750,502,502,502,502,6
20240705,112500,12471738,502,502,502,502,5
20240705,112400,12469228,502,502,502,502,6
20240705,112300,12466216,502,502,502,502,7
20240705,112200,12462702,502,502,502,502,4
20240705,112100,12460694,502,502,502,502,6
20240705,112000,12457682,502,502,502,502,5
20240705,111900,12455172,502,502,502,502,6
20240705,111800,12452160,502,502,502,502,5
20240705,111700,12449650,502,502,502,502,7
20240705,111600,12446136,502,502,502,502,5
20240705,111500,12443626,502,502,502,502,6
20240705,111400,12440614,502,502,502,502,5
20240705,111300,12438104,502,502,502,502,6
20240705,111200,12435092,502,502,502,502,106
20240705,111100,12381880,502,502,502,502,6
20240705,111000,12378868,502,502,502,502,13
20240705,110900,12372342,502,502,502,502,5
20240705,110800,12369832,502,502,502,502,5
20240705,110700,12367322,502,502,502,502,5
20240705,110600,12364812,502,502,502,502,7
20240705,110500,12361298,501,502,502,501,153
20240705,110400,12284640,502,502,502,502,6
20240705,110300,12281628,502,502,502,502,5
20240705,110200,12279118,502,502,502,502,6
20240705,110100,12276106,502,502,502,502,6
20240705,110000,12273094,502,502,502,502,6
20240705,105900,12270082,502,502,502,502,5
20240705,105800,12267572,502,502,502,502,5
20240705,105700,12265062,502,502,502,502,6
20240705,105600,12262050,502,502,502,502,5
20240705,105500,12259540,502,502,502,502,7
20240705,105400,12256026,502,502,502,502,4
20240705,105300,12254018,502,502,502,502,6
20240705,105200,12251006,502,502,502,502,5
20240705,105100,12248496,502,502,502,502,6
20240705,105000,12245484,502,502,502,502,6
20240705,104900,12242472,502,502,502,502,6
20240705,104800,12239460,502,502,502,502,5
20240705,104700,12236950,502,502,502,502,6
20240705,104600,12233938,502,502,502,502,5
20240705,104500,12231428,502,501,502,501,1705
20240705,104400,11377218,502,502,502,502,7
20240705,104300,11373704,502,502,502,502,5
20240705,104200,11371194,502,502,502,502,7
20240705,104100,11367680,502,502,502,502,9
20240705,104000,11363162,502,502,502,502,7
20240705,103900,11359648,502,502,502,502,6
20240705,103800,11356636,502,502,502,502,6
20240705,103700,11353624,502,502,502,502,5
20240705,103600,11351114,502,502,502,502,6
20240705,103500,11348102,502,502,502,502,5
20240705,103400,11345592,502,502,502,502,5
20240705,103300,11343082,502,502,502,502,7
20240705,103200,11339568,502,502,502,502,5
20240705,103100,11337058,502,502,502,502,6
20240705,103000,11334046,502,502,502,502,8
20240705,102900,11330030,502,502,502,502,6
20240705,102800,11327018,502,502,502,502,6
20240705,102700,11324006,502,502,502,502,6
20240705,102600,11320994,502,502,502,502,4
20240705,102500,11318986,502,501,502,501,7
20240705,102400,11315473,502,502,502,502,16
20240705,102300,11307441,502,502,502,502,5
20240705,102200,11304931,502,502,502,502,205
20240705,102100,11202021,502,502,502,502,4
20240705,102000,11200013,502,502,502,502,5
20240705,101900,11197503,502,502,502,502,4
20240705,101800,11195495,502,502,502,502,5
20240705,101700,11192985,502,502,502,502,4
20240705,101600,11190977,502,502,502,502,5
20240705,101500,11188467,502,501,502,501,4844
20240705,101400,8761619,502,502,502,502,7
20240705,101300,8758105,502,502,502,502,4
20240705,101200,8756097,502,502,502,502,6
20240705,101100,8753085,502,502,502,502,4
20240705,101000,8751077,502,502,502,502,4
20240705,100900,8749069,502,502,502,502,5
20240705,100800,8746559,502,502,502,502,4
20240705,100700,8744551,502,502,502,502,5
20240705,100600,8742041,502,502,502,502,4
20240705,100500,8740033,502,501,502,501,809
20240705,100400,8334719,502,502,502,502,4
20240705,100300,8332711,502,502,502,502,5
20240705,100200,8330201,502,502,502,502,4
20240705,100100,8328193,502,502,502,502,5
20240705,100000,8325683,502,502,502,502,19
20240705,095900,8316145,502,502,502,502,24
20240705,095800,8304097,502,503,503,502,6
20240705,095700,8301083,503,503,503,503,5
20240705,095600,8298568,503,503,503,503,36
20240705,095500,8280460,503,503,503,503,6
20240705,095400,8277442,503,503,503,503,6
20240705,095300,8274424,503,503,503,503,5
20240705,095200,8271909,503,503,503,503,9
20240705,095100,8267382,503,503,503,503,5
20240705,095000,8264867,503,504,504,503,6
20240705,094900,8261847,504,504,504,504,6
20240705,094800,8258823,504,504,504,504,6
20240705,094700,8255799,504,504,504,504,5
20240705,094600,8253279,504,504,504,504,5
20240705,094500,8250759,504,504,504,504,6
20240705,094400,8247735,504,504,504,504,5
20240705,094300,8245215,504,504,504,504,6
20240705,094200,8242191,504,504,504,504,5
20240705,094100,8239671,504,504,504,504,6
20240705,094000,8236647,504,504,504,504,5
20240705,093900,8234127,504,504,504,504,6
20240705,093800,8231103,504,504,504,504,6
20240705,093700,8228079,504,504,504,504,6
20240705,093600,8225055,504,504,504,504,5
20240705,093500,8222535,504,504,504,504,5
20240705,093400,8220015,504,504,504,504,6
20240705,093300,8216991,504,504,504,504,6
20240705,093200,8213967,504,504,504,504,6
20240705,093100,8210943,504,504,504,504,5
20240705,093000,8208423,504,504,504,504,5
20240705,092900,8205903,504,504,504,504,25
20240705,092800,8193303,504,504,504,504,6
20240705,092700,8190279,500,504,504,500,1506
20240705,092600,7435852,504,504,504,504,6
20240705,092500,7432828,504,504,504,504,8
20240705,092400,7428796,504,504,504,504,6
20240705,092300,7425772,504,500,504,500,6
20240705,092200,7422752,504,504,504,504,6
20240705,092100,7419728,504,500,504,500,7
20240705,092000,7416204,504,504,504,504,5
20240705,091900,7413684,500,504,504,500,7
20240705,091800,7410160,500,500,504,500,8
20240705,091700,7406140,504,504,504,504,6
20240705,091600,7403116,500,504,504,500,6
20240705,091500,7400096,500,504,504,500,114
20240705,091400,7342858,504,502,504,502,7
20240705,091300,7339334,504,504,504,504,1393
20240705,091200,6637262,508,508,508,508,5
20240705,091100,6634722,508,508,508,508,6
20240705,091000,6631674,508,505,508,504,1096
20240705,090900,6078544,508,508,508,508,5
20240705,090800,6076004,508,508,508,508,6
20240705,090700,6072956,508,508,508,508,2005
20240705,090600,5054416,508,507,508,507,16
20240705,090500,5046298,509,509,509,507,1250
20240705,090400,4411952,509,509,509,509,6
20240705,090300,4408898,509,508,509,508,59
20240705,090200,4378923,508,509,509,508,5
20240705,090100,4376382,509,509,509,509,574
20240705,090000,4084216,509,509,509,509,8024