KissMeData/220180/min/candle-20240703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,205300,265088795,3750,3750,3750,3750,1702
20240703,205200,265088795,3750,3750,3750,3750,0
20240703,205100,265088795,3750,3750,3750,3750,0
20240703,205000,265088795,3750,3750,3750,3750,0
20240703,204900,265088795,3750,3750,3750,3750,0
20240703,204800,265088795,3750,3750,3750,3750,0
20240703,204700,265088795,3750,3750,3750,3750,0
20240703,204600,265088795,3750,3750,3750,3750,0
20240703,204500,265088795,3750,3750,3750,3750,0
20240703,204400,265088795,3750,3750,3750,3750,0
20240703,204300,265088795,3750,3750,3750,3750,0
20240703,204200,265088795,3750,3750,3750,3750,0
20240703,204100,265088795,3750,3750,3750,3750,0
20240703,204000,265088795,3750,3750,3750,3750,0
20240703,203900,265088795,3750,3750,3750,3750,0
20240703,203800,265088795,3750,3750,3750,3750,0
20240703,203700,265088795,3750,3750,3750,3750,0
20240703,203600,265088795,3750,3750,3750,3750,0
20240703,203500,265088795,3750,3750,3750,3750,0
20240703,203400,265088795,3750,3750,3750,3750,0
20240703,203300,265088795,3750,3750,3750,3750,0
20240703,203200,265088795,3750,3750,3750,3750,0
20240703,203100,265088795,3750,3750,3750,3750,0
20240703,203000,265088795,3750,3750,3750,3750,0
20240703,202900,265088795,3750,3750,3750,3750,0
20240703,202800,265088795,3750,3750,3750,3750,0
20240703,202700,265088795,3750,3750,3750,3750,0
20240703,202600,265088795,3750,3750,3750,3750,0
20240703,202500,265088795,3750,3750,3750,3750,0
20240703,202400,265088795,3750,3750,3750,3750,0
20240703,202300,265088795,3750,3750,3750,3750,1702
20240703,202200,265088795,3750,3750,3750,3750,0
20240703,202100,265088795,3750,3750,3750,3750,0
20240703,202000,265088795,3750,3750,3750,3750,0
20240703,201900,265088795,3750,3750,3750,3750,0
20240703,201800,265088795,3750,3750,3750,3750,0
20240703,201700,265088795,3750,3750,3750,3750,0
20240703,201600,265088795,3750,3750,3750,3750,0
20240703,201500,265088795,3750,3750,3750,3750,0
20240703,201400,265088795,3750,3750,3750,3750,0
20240703,201300,265088795,3750,3750,3750,3750,0
20240703,201200,265088795,3750,3750,3750,3750,0
20240703,201100,265088795,3750,3750,3750,3750,0
20240703,201000,265088795,3750,3750,3750,3750,0
20240703,200900,265088795,3750,3750,3750,3750,0
20240703,200800,265088795,3750,3750,3750,3750,0
20240703,200700,265088795,3750,3750,3750,3750,0
20240703,200600,265088795,3750,3750,3750,3750,0
20240703,200500,265088795,3750,3750,3750,3750,0
20240703,200400,265088795,3750,3750,3750,3750,0
20240703,200300,265088795,3750,3750,3750,3750,0
20240703,200200,265088795,3750,3750,3750,3750,0
20240703,200100,265088795,3750,3750,3750,3750,0
20240703,200000,265088795,3750,3750,3750,3750,0
20240703,195900,265088795,3750,3750,3750,3750,0
20240703,195800,265088795,3750,3750,3750,3750,0
20240703,195700,265088795,3750,3750,3750,3750,0
20240703,195600,265088795,3750,3750,3750,3750,0
20240703,195500,265088795,3750,3750,3750,3750,0
20240703,195400,265088795,3750,3750,3750,3750,0
20240703,195300,265088795,3750,3750,3750,3750,1702
20240703,195200,265088795,3750,3750,3750,3750,0
20240703,195100,265088795,3750,3750,3750,3750,0
20240703,195000,265088795,3750,3750,3750,3750,0
20240703,194900,265088795,3750,3750,3750,3750,0
20240703,194800,265088795,3750,3750,3750,3750,0
20240703,194700,265088795,3750,3750,3750,3750,0
20240703,194600,265088795,3750,3750,3750,3750,0
20240703,194500,265088795,3750,3750,3750,3750,0
20240703,194400,265088795,3750,3750,3750,3750,0
20240703,194300,265088795,3750,3750,3750,3750,0
20240703,194200,265088795,3750,3750,3750,3750,0
20240703,194100,265088795,3750,3750,3750,3750,0
20240703,194000,265088795,3750,3750,3750,3750,0
20240703,193900,265088795,3750,3750,3750,3750,0
20240703,193800,265088795,3750,3750,3750,3750,0
20240703,193700,265088795,3750,3750,3750,3750,0
20240703,193600,265088795,3750,3750,3750,3750,0
20240703,193500,265088795,3750,3750,3750,3750,0
20240703,193400,265088795,3750,3750,3750,3750,0
20240703,193300,265088795,3750,3750,3750,3750,0
20240703,193200,265088795,3750,3750,3750,3750,0
20240703,193100,265088795,3750,3750,3750,3750,0
20240703,193000,265088795,3750,3750,3750,3750,0
20240703,192900,265088795,3750,3750,3750,3750,0
20240703,192800,265088795,3750,3750,3750,3750,0
20240703,192700,265088795,3750,3750,3750,3750,0
20240703,192600,265088795,3750,3750,3750,3750,0
20240703,192500,265088795,3750,3750,3750,3750,0
20240703,192400,265088795,3750,3750,3750,3750,0
20240703,192300,265088795,3750,3750,3750,3750,1702
20240703,192200,265088795,3750,3750,3750,3750,0
20240703,192100,265088795,3750,3750,3750,3750,0
20240703,192000,265088795,3750,3750,3750,3750,0
20240703,191900,265088795,3750,3750,3750,3750,0
20240703,191800,265088795,3750,3750,3750,3750,0
20240703,191700,265088795,3750,3750,3750,3750,0
20240703,191600,265088795,3750,3750,3750,3750,0
20240703,191500,265088795,3750,3750,3750,3750,0
20240703,191400,265088795,3750,3750,3750,3750,0
20240703,191300,265088795,3750,3750,3750,3750,0
20240703,191200,265088795,3750,3750,3750,3750,0
20240703,191100,265088795,3750,3750,3750,3750,0
20240703,191000,265088795,3750,3750,3750,3750,0
20240703,190900,265088795,3750,3750,3750,3750,0
20240703,190800,265088795,3750,3750,3750,3750,0
20240703,190700,265088795,3750,3750,3750,3750,0
20240703,190600,265088795,3750,3750,3750,3750,0
20240703,190500,265088795,3750,3750,3750,3750,0
20240703,190400,265088795,3750,3750,3750,3750,0
20240703,190300,265088795,3750,3750,3750,3750,0
20240703,190200,265088795,3750,3750,3750,3750,0
20240703,190100,265088795,3750,3750,3750,3750,0
20240703,190000,265088795,3750,3750,3750,3750,0
20240703,185900,265088795,3750,3750,3750,3750,0
20240703,185800,265088795,3750,3750,3750,3750,0
20240703,185700,265088795,3750,3750,3750,3750,0
20240703,185600,265088795,3750,3750,3750,3750,0
20240703,185500,265088795,3750,3750,3750,3750,0
20240703,185400,265088795,3750,3750,3750,3750,0
20240703,185300,265088795,3750,3750,3750,3750,1702
20240703,185200,265088795,3750,3750,3750,3750,0
20240703,185100,265088795,3750,3750,3750,3750,0
20240703,185000,265088795,3750,3750,3750,3750,0
20240703,184900,265088795,3750,3750,3750,3750,0
20240703,184800,265088795,3750,3750,3750,3750,0
20240703,184700,265088795,3750,3750,3750,3750,0
20240703,184600,265088795,3750,3750,3750,3750,0
20240703,184500,265088795,3750,3750,3750,3750,0
20240703,184400,265088795,3750,3750,3750,3750,0
20240703,184300,265088795,3750,3750,3750,3750,0
20240703,184200,265088795,3750,3750,3750,3750,0
20240703,184100,265088795,3750,3750,3750,3750,0
20240703,184000,265088795,3750,3750,3750,3750,0
20240703,183900,265088795,3750,3750,3750,3750,0
20240703,183800,265088795,3750,3750,3750,3750,0
20240703,183700,265088795,3750,3750,3750,3750,0
20240703,183600,265088795,3750,3750,3750,3750,0
20240703,183500,265088795,3750,3750,3750,3750,0
20240703,183400,265088795,3750,3750,3750,3750,0
20240703,183300,265088795,3750,3750,3750,3750,0
20240703,183200,265088795,3750,3750,3750,3750,0
20240703,183100,265088795,3750,3750,3750,3750,0
20240703,183000,265088795,3750,3750,3750,3750,0
20240703,182900,265088795,3750,3750,3750,3750,0
20240703,182800,265088795,3750,3750,3750,3750,0
20240703,182700,265088795,3750,3750,3750,3750,0
20240703,182600,265088795,3750,3750,3750,3750,0
20240703,182500,265088795,3750,3750,3750,3750,0
20240703,182400,265088795,3750,3750,3750,3750,0
20240703,182300,265088795,3750,3750,3750,3750,1702
20240703,182200,265088795,3750,3750,3750,3750,0
20240703,182100,265088795,3750,3750,3750,3750,0
20240703,182000,265088795,3750,3750,3750,3750,0
20240703,181900,265088795,3750,3750,3750,3750,0
20240703,181800,265088795,3750,3750,3750,3750,0
20240703,181700,265088795,3750,3750,3750,3750,0
20240703,181600,265088795,3750,3750,3750,3750,0
20240703,181500,265088795,3750,3750,3750,3750,0
20240703,181400,265088795,3750,3750,3750,3750,0
20240703,181300,265088795,3750,3750,3750,3750,0
20240703,181200,265088795,3750,3750,3750,3750,0
20240703,181100,265088795,3750,3750,3750,3750,0
20240703,181000,265088795,3750,3750,3750,3750,0
20240703,180900,265088795,3750,3750,3750,3750,0
20240703,180800,265088795,3750,3750,3750,3750,0
20240703,180700,265088795,3750,3750,3750,3750,0
20240703,180600,265088795,3750,3750,3750,3750,0
20240703,180500,265088795,3750,3750,3750,3750,0
20240703,180400,265088795,3750,3750,3750,3750,0
20240703,180300,265088795,3750,3750,3750,3750,0
20240703,180200,265088795,3750,3750,3750,3750,0
20240703,180100,265088795,3750,3750,3750,3750,0
20240703,180000,265088795,3750,3750,3750,3750,0
20240703,175900,265088795,3750,3750,3750,3750,0
20240703,175800,265088795,3750,3750,3750,3750,0
20240703,175700,265088795,3750,3750,3750,3750,0
20240703,175600,265088795,3750,3750,3750,3750,0
20240703,175500,265088795,3750,3750,3750,3750,0
20240703,175400,265088795,3750,3750,3750,3750,0
20240703,175300,265088795,3750,3750,3750,3750,1702
20240703,175200,265088795,3750,3750,3750,3750,0
20240703,175100,265088795,3750,3750,3750,3750,0
20240703,175000,265088795,3750,3750,3750,3750,0
20240703,174900,265088795,3750,3750,3750,3750,0
20240703,174800,265088795,3750,3750,3750,3750,0
20240703,174700,265088795,3750,3750,3750,3750,0
20240703,174600,265088795,3750,3750,3750,3750,0
20240703,174500,265088795,3750,3750,3750,3750,0
20240703,174400,265088795,3750,3750,3750,3750,0
20240703,174300,265088795,3750,3750,3750,3750,0
20240703,174200,265088795,3750,3750,3750,3750,0
20240703,174100,265088795,3750,3750,3750,3750,0
20240703,174000,265088795,3750,3750,3750,3750,0
20240703,173900,265088795,3750,3750,3750,3750,0
20240703,173800,265088795,3750,3750,3750,3750,0
20240703,173700,265088795,3750,3750,3750,3750,0
20240703,173600,265088795,3750,3750,3750,3750,0
20240703,173500,265088795,3750,3750,3750,3750,0
20240703,173400,265088795,3750,3750,3750,3750,0
20240703,173300,265088795,3750,3750,3750,3750,0
20240703,173200,265088795,3750,3750,3750,3750,0
20240703,173100,265088795,3750,3750,3750,3750,0
20240703,173000,265088795,3750,3750,3750,3750,0
20240703,172900,265088795,3750,3750,3750,3750,0
20240703,172800,265088795,3750,3750,3750,3750,0
20240703,172700,265088795,3750,3750,3750,3750,0
20240703,172600,265088795,3750,3750,3750,3750,0
20240703,172500,265088795,3750,3750,3750,3750,0
20240703,172400,265088795,3750,3750,3750,3750,0
20240703,172300,265088795,3750,3750,3750,3750,1702
20240703,172200,265088795,3750,3750,3750,3750,0
20240703,172100,265088795,3750,3750,3750,3750,0
20240703,172000,265088795,3750,3750,3750,3750,0
20240703,171900,265088795,3750,3750,3750,3750,0
20240703,171800,265088795,3750,3750,3750,3750,0
20240703,171700,265088795,3750,3750,3750,3750,0
20240703,171600,265088795,3750,3750,3750,3750,0
20240703,171500,265088795,3750,3750,3750,3750,0
20240703,171400,265088795,3750,3750,3750,3750,0
20240703,171300,265088795,3750,3750,3750,3750,0
20240703,171200,265088795,3750,3750,3750,3750,0
20240703,171100,265088795,3750,3750,3750,3750,0
20240703,171000,265088795,3750,3750,3750,3750,0
20240703,170900,265088795,3750,3750,3750,3750,0
20240703,170800,265088795,3750,3750,3750,3750,0
20240703,170700,265088795,3750,3750,3750,3750,0
20240703,170600,265088795,3750,3750,3750,3750,0
20240703,170500,265088795,3750,3750,3750,3750,0
20240703,170400,265088795,3750,3750,3750,3750,0
20240703,170300,265088795,3750,3750,3750,3750,0
20240703,170200,265088795,3750,3750,3750,3750,0
20240703,170100,265088795,3750,3750,3750,3750,0
20240703,170000,265088795,3750,3750,3750,3750,0
20240703,165900,265088795,3750,3750,3750,3750,0
20240703,165800,265088795,3750,3750,3750,3750,0
20240703,165700,265088795,3750,3750,3750,3750,0
20240703,165600,265088795,3750,3750,3750,3750,0
20240703,165500,265088795,3750,3750,3750,3750,0
20240703,165400,265088795,3750,3750,3750,3750,0
20240703,165300,265088795,3750,3750,3750,3750,1702
20240703,165200,265088795,3750,3750,3750,3750,0
20240703,165100,265088795,3750,3750,3750,3750,0
20240703,165000,265088795,3750,3750,3750,3750,0
20240703,164900,265088795,3750,3750,3750,3750,0
20240703,164800,265088795,3750,3750,3750,3750,0
20240703,164700,265088795,3750,3750,3750,3750,0
20240703,164600,265088795,3750,3750,3750,3750,0
20240703,164500,265088795,3750,3750,3750,3750,0
20240703,164400,265088795,3750,3750,3750,3750,0
20240703,164300,265088795,3750,3750,3750,3750,0
20240703,164200,265088795,3750,3750,3750,3750,0
20240703,164100,265088795,3750,3750,3750,3750,0
20240703,164000,265088795,3750,3750,3750,3750,0
20240703,163900,265088795,3750,3750,3750,3750,0
20240703,163800,265088795,3750,3750,3750,3750,0
20240703,163700,265088795,3750,3750,3750,3750,0
20240703,163600,265088795,3750,3750,3750,3750,0
20240703,163500,265088795,3750,3750,3750,3750,0
20240703,163400,265088795,3750,3750,3750,3750,0
20240703,163300,265088795,3750,3750,3750,3750,0
20240703,163200,265088795,3750,3750,3750,3750,0
20240703,163100,265088795,3750,3750,3750,3750,0
20240703,163000,265088795,3750,3750,3750,3750,0
20240703,162900,265088795,3750,3750,3750,3750,0
20240703,162800,265088795,3750,3750,3750,3750,0
20240703,162700,265088795,3750,3750,3750,3750,0
20240703,162600,265088795,3750,3750,3750,3750,0
20240703,162500,265088795,3750,3750,3750,3750,0
20240703,162400,265088795,3750,3750,3750,3750,0
20240703,162300,265088795,3750,3750,3750,3750,1702
20240703,162200,265088795,3750,3750,3750,3750,0
20240703,162100,265088795,3750,3750,3750,3750,0
20240703,162000,265088795,3750,3750,3750,3750,0
20240703,161900,265088795,3750,3750,3750,3750,0
20240703,161800,265088795,3750,3750,3750,3750,0
20240703,161700,265088795,3750,3750,3750,3750,0
20240703,161600,265088795,3750,3750,3750,3750,0
20240703,161500,265088795,3750,3750,3750,3750,0
20240703,161400,265088795,3750,3750,3750,3750,0
20240703,161300,265088795,3750,3750,3750,3750,0
20240703,161200,265088795,3750,3750,3750,3750,0
20240703,161100,265088795,3750,3750,3750,3750,0
20240703,161000,265088795,3750,3750,3750,3750,0
20240703,160900,265088795,3750,3750,3750,3750,0
20240703,160800,265088795,3750,3750,3750,3750,0
20240703,160700,265088795,3750,3750,3750,3750,0
20240703,160600,265088795,3750,3750,3750,3750,0
20240703,160500,265088795,3750,3750,3750,3750,0
20240703,160400,265088795,3750,3750,3750,3750,0
20240703,160300,265088795,3750,3750,3750,3750,0
20240703,160200,265088795,3750,3750,3750,3750,0
20240703,160100,265088795,3750,3750,3750,3750,0
20240703,160000,265088795,3750,3750,3750,3750,0
20240703,155900,265088795,3750,3750,3750,3750,0
20240703,155800,265088795,3750,3750,3750,3750,0
20240703,155700,265088795,3750,3750,3750,3750,0
20240703,155600,265088795,3750,3750,3750,3750,0
20240703,155500,265088795,3750,3750,3750,3750,0
20240703,155400,265088795,3750,3750,3750,3750,0
20240703,155300,265088795,3750,3750,3750,3750,1702
20240703,155200,265088795,3750,3750,3750,3750,0
20240703,155100,265088795,3750,3750,3750,3750,0
20240703,155000,265088795,3750,3750,3750,3750,0
20240703,154900,265088795,3750,3750,3750,3750,0
20240703,154800,265088795,3750,3750,3750,3750,0
20240703,154700,265088795,3750,3750,3750,3750,0
20240703,154600,265088795,3750,3750,3750,3750,0
20240703,154500,265088795,3750,3750,3750,3750,0
20240703,154400,265088795,3750,3750,3750,3750,0
20240703,154300,265088795,3750,3750,3750,3750,0
20240703,154200,265088795,3750,3750,3750,3750,0
20240703,154100,265088795,3750,3750,3750,3750,0
20240703,154000,265088795,3750,3750,3750,3750,0
20240703,153900,265088795,3750,3750,3750,3750,0
20240703,153800,265088795,3750,3750,3750,3750,0
20240703,153700,265088795,3750,3750,3750,3750,0
20240703,153600,265088795,3750,3750,3750,3750,0
20240703,153500,265088795,3750,3750,3750,3750,0
20240703,153400,265088795,3750,3750,3750,3750,0
20240703,153300,265088795,3750,3750,3750,3750,0
20240703,153200,265088795,3750,3750,3750,3750,0
20240703,153100,265088795,3750,3750,3750,3750,0
20240703,153000,265088795,3750,3750,3750,3750,1702
20240703,152900,258706295,3775,3775,3775,3775,0
20240703,152800,258706295,3775,3775,3775,3775,0
20240703,152700,258706295,3775,3775,3775,3775,0
20240703,152600,258706295,3775,3775,3775,3775,0
20240703,152500,258706295,3775,3775,3775,3775,0
20240703,152400,258706295,3775,3775,3775,3775,0
20240703,152300,258706295,3775,3775,3775,3775,0
20240703,152200,258706295,3775,3775,3775,3775,0
20240703,152100,258706295,3775,3775,3775,3775,0
20240703,152000,258706295,3775,3775,3775,3775,0
20240703,151900,258706295,3775,3775,3775,3760,132
20240703,151800,258209945,3775,3780,3780,3775,2
20240703,151700,258202390,3750,3790,3790,3750,8550
20240703,151600,226021695,3810,3810,3810,3810,0
20240703,151500,226021695,3810,3810,3810,3810,0
20240703,151400,226021695,3810,3810,3810,3810,0
20240703,151300,226021695,3810,3810,3810,3810,0
20240703,151200,226021695,3810,3810,3810,3810,1
20240703,151100,226017885,3795,3795,3795,3795,1
20240703,151000,226014090,3805,3805,3805,3805,0
20240703,150900,226014090,3805,3805,3805,3805,0
20240703,150800,226014090,3805,3790,3805,3790,10
20240703,150700,225976075,3785,3795,3795,3785,1822
20240703,150600,219070015,3800,3800,3800,3800,501
20240703,150500,217166215,3820,3820,3820,3820,0
20240703,150400,217166215,3820,3820,3820,3820,0
20240703,150300,217166215,3820,3820,3820,3820,0
20240703,150200,217166215,3820,3820,3820,3820,100
20240703,150100,216784215,3820,3820,3820,3820,0
20240703,150000,216784215,3820,3820,3820,3820,0
20240703,145900,216784215,3820,3820,3820,3820,0
20240703,145800,216784215,3820,3820,3820,3820,0
20240703,145700,216784215,3820,3820,3820,3820,0
20240703,145600,216784215,3820,3820,3820,3820,0
20240703,145500,216784215,3820,3820,3820,3820,0
20240703,145400,216784215,3820,3820,3820,3820,0
20240703,145300,216784215,3820,3820,3820,3820,1
20240703,145200,216780395,3800,3800,3800,3800,500
20240703,145100,214880395,3820,3820,3820,3820,0
20240703,145000,214880395,3820,3820,3820,3820,0
20240703,144900,214880395,3820,3820,3820,3820,0
20240703,144800,214880395,3820,3820,3820,3820,0
20240703,144700,214880395,3820,3820,3820,3820,0
20240703,144600,214880395,3820,3820,3820,3820,0
20240703,144500,214880395,3820,3820,3820,3820,1
20240703,144400,214876575,3815,3815,3815,3815,521
20240703,144300,212888960,3795,3815,3815,3795,951
20240703,144200,209279895,3795,3795,3795,3795,1
20240703,144100,209276100,3815,3815,3815,3815,0
20240703,144000,209276100,3815,3815,3815,3815,7
20240703,143900,209249395,3815,3815,3815,3815,0
20240703,143800,209249395,3815,3815,3815,3815,416
20240703,143700,207662355,3815,3815,3815,3815,0
20240703,143600,207662355,3815,3815,3815,3815,0
20240703,143500,207662355,3815,3815,3815,3815,0
20240703,143400,207662355,3815,3815,3815,3815,0
20240703,143300,207662355,3815,3815,3815,3815,1
20240703,143200,207658540,3815,3815,3815,3815,0
20240703,143100,207658540,3815,3815,3815,3815,0
20240703,143000,207658540,3815,3815,3815,3815,0
20240703,142900,207658540,3815,3815,3815,3815,0
20240703,142800,207658540,3815,3815,3815,3815,200
20240703,142700,206895540,3815,3815,3815,3815,100
20240703,142600,206514040,3815,3815,3815,3815,100
20240703,142500,206132540,3815,3815,3815,3815,0
20240703,142400,206132540,3815,3815,3815,3815,0
20240703,142300,206132540,3815,3815,3815,3815,0
20240703,142200,206132540,3815,3815,3815,3815,0
20240703,142100,206132540,3815,3815,3815,3815,0
20240703,142000,206132540,3815,3815,3815,3815,0
20240703,141900,206132540,3815,3815,3815,3815,0
20240703,141800,206132540,3815,3815,3815,3815,0
20240703,141700,206132540,3815,3815,3815,3815,1
20240703,141600,206128725,3790,3790,3790,3790,0
20240703,141500,206128725,3790,3790,3790,3790,0
20240703,141400,206128725,3790,3790,3790,3790,0
20240703,141300,206128725,3790,3790,3790,3790,0
20240703,141200,206128725,3790,3790,3790,3790,0
20240703,141100,206128725,3790,3790,3790,3790,0
20240703,141000,206128725,3790,3790,3790,3790,319
20240703,140900,204919715,3790,3800,3800,3790,26
20240703,140800,204821115,3830,3830,3830,3830,0
20240703,140700,204821115,3830,3830,3830,3830,1
20240703,140600,204817285,3810,3810,3810,3810,0
20240703,140500,204817285,3810,3800,3830,3790,1616
20240703,140400,198688960,3800,3790,3800,3790,319
20240703,140300,197479890,3790,3790,3790,3790,712
20240703,140200,194781410,3790,3790,3790,3790,0
20240703,140100,194781410,3790,3790,3790,3790,120
20240703,140000,194326610,3790,3790,3790,3790,0
20240703,135900,194326610,3790,3790,3790,3790,1
20240703,135800,194322820,3790,3790,3790,3790,1
20240703,135700,194319030,3790,3765,3790,3765,1001
20240703,135600,190550240,3790,3775,3790,3765,4169
20240703,135500,174830620,3790,3780,3790,3780,836
20240703,135400,171670530,3785,3800,3800,3785,1932
20240703,135300,164337255,3800,3800,3800,3800,1
20240703,135200,164333455,3800,3800,3800,3800,2003
20240703,135100,156722055,3800,3800,3800,3800,0
20240703,135000,156722055,3800,3800,3800,3800,0
20240703,134900,156722055,3800,3800,3800,3800,0
20240703,134800,156722055,3800,3800,3800,3800,0
20240703,134700,156722055,3800,3800,3800,3800,0
20240703,134600,156722055,3800,3800,3800,3800,0
20240703,134500,156722055,3800,3800,3800,3800,0
20240703,134400,156722055,3800,3800,3800,3800,0
20240703,134300,156722055,3800,3800,3800,3800,0
20240703,134200,156722055,3800,3800,3800,3800,0
20240703,134100,156722055,3800,3800,3800,3800,0
20240703,134000,156722055,3800,3800,3800,3800,0
20240703,133900,156722055,3800,3800,3800,3800,0
20240703,133800,156722055,3800,3800,3800,3800,0
20240703,133700,156722055,3800,3800,3800,3800,0
20240703,133600,156722055,3800,3800,3800,3800,1
20240703,133500,156718255,3790,3790,3790,3790,0
20240703,133400,156718255,3790,3790,3790,3790,166
20240703,133300,156089115,3790,3790,3790,3790,0
20240703,133200,156089115,3790,3790,3790,3790,300
20240703,133100,154952115,3790,3790,3790,3790,0
20240703,133000,154952115,3790,3790,3790,3790,0
20240703,132900,154952115,3790,3790,3790,3790,6
20240703,132800,154929375,3790,3790,3790,3790,0
20240703,132700,154929375,3790,3790,3790,3790,0
20240703,132600,154929375,3790,3790,3790,3790,0
20240703,132500,154929375,3790,3790,3790,3790,0
20240703,132400,154929375,3790,3790,3790,3790,0
20240703,132300,154929375,3790,3790,3790,3790,0
20240703,132200,154929375,3790,3790,3790,3790,0
20240703,132100,154929375,3790,3790,3790,3790,0
20240703,132000,154929375,3790,3790,3790,3790,0
20240703,131900,154929375,3790,3790,3790,3790,0
20240703,131800,154929375,3790,3790,3790,3790,0
20240703,131700,154929375,3790,3790,3790,3790,10
20240703,131600,154891475,3790,3790,3790,3790,0
20240703,131500,154891475,3790,3790,3790,3790,0
20240703,131400,154891475,3790,3790,3790,3790,0
20240703,131300,154891475,3790,3790,3790,3790,0
20240703,131200,154891475,3790,3790,3790,3790,0
20240703,131100,154891475,3790,3790,3790,3790,0
20240703,131000,154891475,3790,3790,3790,3790,0
20240703,130900,154891475,3790,3790,3790,3790,0
20240703,130800,154891475,3790,3790,3790,3790,0
20240703,130700,154891475,3790,3790,3790,3790,20
20240703,130600,154815675,3790,3780,3790,3780,6
20240703,130500,154792985,3770,3770,3770,3770,0
20240703,130400,154792985,3770,3770,3770,3770,0
20240703,130300,154792985,3770,3770,3770,3770,0
20240703,130200,154792985,3770,3770,3770,3770,0
20240703,130100,154792985,3770,3775,3775,3770,1000
20240703,130000,151021445,3785,3785,3785,3785,0
20240703,125900,151021445,3785,3785,3785,3785,0
20240703,125800,151021445,3785,3785,3785,3785,140
20240703,125700,150491545,3785,3785,3785,3785,0
20240703,125600,150491545,3785,3785,3785,3785,0
20240703,125500,150491545,3785,3785,3785,3785,0
20240703,125400,150491545,3785,3785,3785,3785,0
20240703,125300,150491545,3785,3785,3785,3785,0
20240703,125200,150491545,3785,3785,3785,3785,0
20240703,125100,150491545,3785,3785,3785,3785,0
20240703,125000,150491545,3785,3785,3785,3785,0
20240703,124900,150491545,3785,3785,3785,3785,0
20240703,124800,150491545,3785,3785,3785,3785,0
20240703,124700,150491545,3785,3785,3785,3785,0
20240703,124600,150491545,3785,3785,3785,3785,0
20240703,124500,150491545,3785,3785,3785,3785,0
20240703,124400,150491545,3785,3785,3785,3785,3
20240703,124300,150480190,3785,3785,3785,3785,0
20240703,124200,150480190,3785,3785,3785,3785,1
20240703,124100,150476405,3785,3785,3785,3785,2
20240703,124000,150468835,3780,3780,3780,3775,1488
20240703,123900,144847890,3785,3785,3785,3785,176
20240703,123800,144181730,3795,3795,3795,3795,0
20240703,123700,144181730,3795,3795,3795,3795,1
20240703,123600,144177935,3795,3795,3795,3795,0
20240703,123500,144177935,3795,3795,3795,3795,260
20240703,123400,143191235,3795,3795,3795,3795,0
20240703,123300,143191235,3795,3795,3795,3795,79
20240703,123200,142891430,3795,3795,3795,3795,0
20240703,123100,142891430,3795,3795,3795,3795,0
20240703,123000,142891430,3795,3795,3795,3795,0
20240703,122900,142891430,3795,3795,3795,3795,0
20240703,122800,142891430,3795,3795,3795,3795,0
20240703,122700,142891430,3795,3795,3795,3795,0
20240703,122600,142891430,3795,3795,3795,3795,0
20240703,122500,142891430,3795,3795,3795,3795,0
20240703,122400,142891430,3795,3795,3795,3795,0
20240703,122300,142891430,3795,3795,3795,3795,0
20240703,122200,142891430,3795,3795,3795,3795,1
20240703,122100,142887635,3795,3795,3795,3795,0
20240703,122000,142887635,3795,3795,3795,3795,0
20240703,121900,142887635,3795,3795,3795,3795,0
20240703,121800,142887635,3795,3795,3795,3795,0
20240703,121700,142887635,3795,3795,3795,3795,0
20240703,121600,142887635,3795,3795,3795,3795,0
20240703,121500,142887635,3795,3795,3795,3795,0
20240703,121400,142887635,3795,3795,3795,3795,0
20240703,121300,142887635,3795,3795,3795,3795,0
20240703,121200,142887635,3795,3795,3795,3795,0
20240703,121100,142887635,3795,3795,3795,3795,0
20240703,121000,142887635,3795,3795,3795,3795,0
20240703,120900,142887635,3795,3795,3795,3795,0
20240703,120800,142887635,3795,3795,3795,3795,0
20240703,120700,142887635,3795,3795,3795,3795,0
20240703,120600,142887635,3795,3795,3795,3795,0
20240703,120500,142887635,3795,3795,3795,3795,13
20240703,120400,142838300,3795,3795,3795,3795,0
20240703,120300,142838300,3795,3795,3795,3795,0
20240703,120200,142838300,3795,3795,3795,3795,0
20240703,120100,142838300,3795,3795,3795,3795,0
20240703,120000,142838300,3795,3795,3795,3795,0
20240703,115900,142838300,3795,3795,3795,3795,0
20240703,115800,142838300,3795,3795,3795,3795,0
20240703,115700,142838300,3795,3795,3795,3795,73
20240703,115600,142561265,3795,3795,3795,3795,0
20240703,115500,142561265,3795,3795,3795,3795,0
20240703,115400,142561265,3795,3795,3795,3795,0
20240703,115300,142561265,3795,3795,3795,3795,0
20240703,115200,142561265,3795,3795,3795,3795,0
20240703,115100,142561265,3795,3795,3795,3795,0
20240703,115000,142561265,3795,3795,3795,3795,0
20240703,114900,142561265,3795,3795,3795,3795,0
20240703,114800,142561265,3795,3795,3795,3795,0
20240703,114700,142561265,3795,3795,3795,3795,0
20240703,114600,142561265,3795,3795,3795,3795,0
20240703,114500,142561265,3795,3795,3795,3795,0
20240703,114400,142561265,3795,3780,3795,3780,6
20240703,114300,142538570,3780,3780,3780,3780,0
20240703,114200,142538570,3780,3780,3780,3780,0
20240703,114100,142538570,3780,3780,3780,3780,0
20240703,114000,142538570,3780,3785,3785,3780,50
20240703,113900,142349480,3795,3795,3795,3795,1
20240703,113800,142345685,3785,3785,3785,3785,1
20240703,113700,142341900,3785,3785,3785,3785,0
20240703,113600,142341900,3785,3785,3785,3785,0
20240703,113500,142341900,3785,3785,3785,3785,0
20240703,113400,142341900,3785,3785,3785,3785,0
20240703,113300,142341900,3785,3785,3785,3785,909
20240703,113200,138901335,3790,3790,3790,3790,0
20240703,113100,138901335,3790,3790,3790,3790,0
20240703,113000,138901335,3790,3790,3790,3790,0
20240703,112900,138901335,3790,3795,3795,3790,725
20240703,112800,136152525,3805,3805,3805,3805,0
20240703,112700,136152525,3805,3805,3805,3805,0
20240703,112600,136152525,3805,3805,3805,3805,0
20240703,112500,136152525,3805,3805,3805,3805,0
20240703,112400,136152525,3805,3805,3805,3805,0
20240703,112300,136152525,3805,3805,3805,3805,0
20240703,112200,136152525,3805,3805,3805,3805,0
20240703,112100,136152525,3805,3805,3805,3805,0
20240703,112000,136152525,3805,3805,3805,3805,0
20240703,111900,136152525,3805,3805,3805,3805,0
20240703,111800,136152525,3805,3805,3805,3805,1
20240703,111700,136148720,3795,3795,3795,3795,292
20240703,111600,135040580,3800,3800,3800,3800,0
20240703,111500,135040580,3800,3800,3800,3800,2
20240703,111400,135032980,3805,3805,3805,3805,0
20240703,111300,135032980,3805,3805,3805,3805,0
20240703,111200,135032980,3805,3805,3805,3805,0
20240703,111100,135032980,3805,3805,3805,3805,0
20240703,111000,135032980,3805,3805,3805,3805,0
20240703,110900,135032980,3805,3805,3805,3805,0
20240703,110800,135032980,3805,3805,3805,3805,0
20240703,110700,135032980,3805,3805,3805,3805,0
20240703,110600,135032980,3805,3800,3805,3800,1000
20240703,110500,131232595,3800,3800,3800,3800,0
20240703,110400,131232595,3800,3800,3800,3800,0
20240703,110300,131232595,3800,3805,3830,3800,210
20240703,110200,130433190,3805,3805,3805,3805,0
20240703,110100,130433190,3805,3805,3805,3805,0
20240703,110000,130433190,3805,3805,3805,3805,0
20240703,105900,130433190,3805,3805,3805,3805,5
20240703,105800,130414165,3805,3805,3805,3805,63
20240703,105700,130174450,3805,3805,3805,3805,195
20240703,105600,129432475,3805,3805,3805,3805,0
20240703,105500,129432475,3805,3805,3805,3805,1
20240703,105400,129428670,3795,3795,3795,3795,0
20240703,105300,129428670,3795,3795,3795,3795,1
20240703,105200,129424875,3805,3805,3805,3805,1
20240703,105100,129421070,3795,3795,3795,3795,0
20240703,105000,129421070,3795,3805,3805,3795,132
20240703,104900,128920120,3800,3800,3800,3800,50
20240703,104800,128730120,3800,3800,3800,3795,507
20240703,104700,126803545,3805,3805,3805,3805,0
20240703,104600,126803545,3805,3805,3805,3805,0
20240703,104500,126803545,3805,3805,3805,3805,0
20240703,104400,126803545,3805,3800,3805,3800,1154
20240703,104300,122418340,3800,3800,3800,3800,0
20240703,104200,122418340,3800,3800,3800,3800,0
20240703,104100,122418340,3800,3800,3800,3800,22
20240703,104000,122334740,3800,3800,3800,3800,50
20240703,103900,122144740,3800,3795,3800,3795,170
20240703,103800,121499585,3795,3795,3795,3795,0
20240703,103700,121499585,3795,3795,3795,3795,2
20240703,103600,121491995,3795,3795,3795,3795,100
20240703,103500,121112495,3790,3790,3790,3790,2
20240703,103400,121104915,3800,3800,3800,3800,1
20240703,103300,121101115,3785,3785,3785,3785,0
20240703,103200,121101115,3785,3785,3785,3785,0
20240703,103100,121101115,3785,3785,3785,3785,677
20240703,103000,118538670,3800,3800,3800,3800,1
20240703,102900,118534870,3795,3800,3800,3795,2
20240703,102800,118527275,3800,3800,3800,3800,1
20240703,102700,118523475,3800,3800,3800,3800,526
20240703,102600,116524675,3800,3800,3800,3800,1
20240703,102500,116520875,3785,3790,3800,3785,379
20240703,102400,115085360,3800,3785,3800,3785,2
20240703,102300,115077775,3800,3800,3800,3800,0
20240703,102200,115077775,3800,3800,3800,3800,0
20240703,102100,115077775,3800,3800,3800,3800,1
20240703,102000,115073975,3800,3800,3800,3800,0
20240703,101900,115073975,3800,3800,3800,3800,7
20240703,101800,115047375,3800,3800,3800,3800,394
20240703,101700,113550175,3785,3785,3785,3785,0
20240703,101600,113550175,3785,3785,3785,3785,70
20240703,101500,113285225,3785,3785,3785,3785,115
20240703,101400,112849950,3785,3785,3785,3785,117
20240703,101300,112407105,3785,3785,3785,3785,1
20240703,101200,112403320,3765,3800,3800,3765,2999
20240703,101100,101035540,3795,3795,3795,3795,1000
20240703,101000,97240540,3795,3795,3795,3795,325
20240703,100900,96007165,3800,3800,3800,3800,0
20240703,100800,96007165,3800,3800,3800,3800,0
20240703,100700,96007165,3800,3800,3800,3800,0
20240703,100600,96007165,3800,3800,3800,3800,50
20240703,100500,95817165,3795,3795,3795,3795,0
20240703,100400,95817165,3795,3795,3795,3795,0
20240703,100300,95817165,3795,3795,3795,3795,0
20240703,100200,95817165,3795,3795,3795,3795,3
20240703,100100,95805780,3795,3800,3800,3795,500
20240703,100000,93907280,3800,3800,3800,3800,0
20240703,095900,93907280,3800,3800,3800,3800,0
20240703,095800,93907280,3800,3800,3800,3800,1
20240703,095700,93903480,3800,3800,3800,3800,70
20240703,095600,93637480,3795,3795,3795,3795,598
20240703,095500,91368070,3795,3795,3795,3795,0
20240703,095400,91368070,3795,3795,3795,3795,1
20240703,095300,91364275,3795,3795,3795,3795,0
20240703,095200,91364275,3795,3795,3795,3795,315
20240703,095100,90168850,3795,3795,3795,3795,0
20240703,095000,90168850,3795,3790,3795,3790,946
20240703,094900,86583505,3785,3780,3785,3780,505
20240703,094800,84672140,3785,3770,3785,3770,741
20240703,094700,81873170,3780,3765,3780,3765,320
20240703,094600,80665325,3785,3790,3790,3770,282
20240703,094500,79600455,3800,3795,3800,3795,33
20240703,094400,79475215,3800,3780,3800,3780,3596
20240703,094300,65864345,3780,3800,3800,3780,2357
20240703,094200,56928080,3805,3805,3805,3805,0
20240703,094100,56928080,3805,3815,3815,3805,1887
20240703,094000,49739455,3820,3835,3835,3820,536
20240703,093900,47686825,3840,3840,3840,3840,0
20240703,093800,47686825,3840,3840,3840,3840,0
20240703,093700,47686825,3840,3840,3840,3840,0
20240703,093600,47686825,3840,3840,3840,3840,0
20240703,093500,47686825,3840,3840,3840,3840,0
20240703,093400,47686825,3840,3840,3840,3840,20
20240703,093300,47610025,3840,3870,3870,3840,4734
20240703,093200,29407125,3905,3905,3905,3905,1
20240703,093100,29403220,3875,3880,3880,3875,6
20240703,093000,29379955,3885,3885,3885,3885,3
20240703,092900,29368300,3890,3880,3930,3880,113
20240703,092800,28925295,3880,3880,3880,3880,0
20240703,092700,28925295,3880,3865,3880,3865,10
20240703,092600,28886570,3865,3840,3865,3840,2554
20240703,092500,19078980,3840,3840,3840,3840,0
20240703,092400,19078980,3840,3840,3840,3840,0
20240703,092300,19078980,3840,3810,3840,3810,9
20240703,092200,19044630,3810,3845,3845,3810,555
20240703,092100,16929730,3825,3825,3825,3825,0
20240703,092000,16929730,3825,3810,3825,3810,1975
20240703,091900,9394665,3815,3835,3835,3815,313
20240703,091800,8199495,3840,3870,3870,3840,1441
20240703,091700,2664610,3855,3855,3855,3855,0
20240703,091600,2664610,3855,3855,3855,3855,10
20240703,091500,2626060,3855,3855,3855,3855,0
20240703,091400,2626060,3855,3855,3855,3855,0
20240703,091300,2626060,3855,3860,3860,3855,16
20240703,091200,2564340,3885,3885,3885,3885,5
20240703,091100,2544915,3885,3885,3885,3885,0
20240703,091000,2544915,3885,3885,3885,3885,0
20240703,090900,2544915,3885,3885,3885,3885,0
20240703,090800,2544915,3885,3885,3885,3885,0
20240703,090700,2544915,3885,3885,3885,3885,3
20240703,090600,2533260,3860,3860,3860,3860,3
20240703,090500,2521680,3865,3865,3865,3865,0
20240703,090400,2521680,3865,3880,3880,3865,44
20240703,090300,2351480,3890,3890,3890,3885,16
20240703,090200,2289255,3895,3890,3925,3885,36
20240703,090100,2148985,3895,3920,3925,3890,12
20240703,090000,2102075,3920,3900,3920,3890,539