KissMeData/290270/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,211300,81058630,3835,3835,3835,3835,1005
20240704,211200,81058630,3835,3835,3835,3835,0
20240704,211100,81058630,3835,3835,3835,3835,0
20240704,211000,81058630,3835,3835,3835,3835,0
20240704,210900,81058630,3835,3835,3835,3835,0
20240704,210800,81058630,3835,3835,3835,3835,0
20240704,210700,81058630,3835,3835,3835,3835,0
20240704,210600,81058630,3835,3835,3835,3835,0
20240704,210500,81058630,3835,3835,3835,3835,0
20240704,210400,81058630,3835,3835,3835,3835,0
20240704,210300,81058630,3835,3835,3835,3835,0
20240704,210200,81058630,3835,3835,3835,3835,0
20240704,210100,81058630,3835,3835,3835,3835,0
20240704,210000,81058630,3835,3835,3835,3835,0
20240704,205900,81058630,3835,3835,3835,3835,0
20240704,205800,81058630,3835,3835,3835,3835,0
20240704,205700,81058630,3835,3835,3835,3835,0
20240704,205600,81058630,3835,3835,3835,3835,0
20240704,205500,81058630,3835,3835,3835,3835,0
20240704,205400,81058630,3835,3835,3835,3835,0
20240704,205300,81058630,3835,3835,3835,3835,0
20240704,205200,81058630,3835,3835,3835,3835,0
20240704,205100,81058630,3835,3835,3835,3835,0
20240704,205000,81058630,3835,3835,3835,3835,0
20240704,204900,81058630,3835,3835,3835,3835,0
20240704,204800,81058630,3835,3835,3835,3835,0
20240704,204700,81058630,3835,3835,3835,3835,0
20240704,204600,81058630,3835,3835,3835,3835,0
20240704,204500,81058630,3835,3835,3835,3835,0
20240704,204400,81058630,3835,3835,3835,3835,0
20240704,204300,81058630,3835,3835,3835,3835,1005
20240704,204200,81058630,3835,3835,3835,3835,0
20240704,204100,81058630,3835,3835,3835,3835,0
20240704,204000,81058630,3835,3835,3835,3835,0
20240704,203900,81058630,3835,3835,3835,3835,0
20240704,203800,81058630,3835,3835,3835,3835,0
20240704,203700,81058630,3835,3835,3835,3835,0
20240704,203600,81058630,3835,3835,3835,3835,0
20240704,203500,81058630,3835,3835,3835,3835,0
20240704,203400,81058630,3835,3835,3835,3835,0
20240704,203300,81058630,3835,3835,3835,3835,0
20240704,203200,81058630,3835,3835,3835,3835,0
20240704,203100,81058630,3835,3835,3835,3835,0
20240704,203000,81058630,3835,3835,3835,3835,0
20240704,202900,81058630,3835,3835,3835,3835,0
20240704,202800,81058630,3835,3835,3835,3835,0
20240704,202700,81058630,3835,3835,3835,3835,0
20240704,202600,81058630,3835,3835,3835,3835,0
20240704,202500,81058630,3835,3835,3835,3835,0
20240704,202400,81058630,3835,3835,3835,3835,0
20240704,202300,81058630,3835,3835,3835,3835,0
20240704,202200,81058630,3835,3835,3835,3835,0
20240704,202100,81058630,3835,3835,3835,3835,0
20240704,202000,81058630,3835,3835,3835,3835,0
20240704,201900,81058630,3835,3835,3835,3835,0
20240704,201800,81058630,3835,3835,3835,3835,0
20240704,201700,81058630,3835,3835,3835,3835,0
20240704,201600,81058630,3835,3835,3835,3835,0
20240704,201500,81058630,3835,3835,3835,3835,0
20240704,201400,81058630,3835,3835,3835,3835,0
20240704,201300,81058630,3835,3835,3835,3835,1005
20240704,201200,81058630,3835,3835,3835,3835,0
20240704,201100,81058630,3835,3835,3835,3835,0
20240704,201000,81058630,3835,3835,3835,3835,0
20240704,200900,81058630,3835,3835,3835,3835,0
20240704,200800,81058630,3835,3835,3835,3835,0
20240704,200700,81058630,3835,3835,3835,3835,0
20240704,200600,81058630,3835,3835,3835,3835,0
20240704,200500,81058630,3835,3835,3835,3835,0
20240704,200400,81058630,3835,3835,3835,3835,0
20240704,200300,81058630,3835,3835,3835,3835,0
20240704,200200,81058630,3835,3835,3835,3835,0
20240704,200100,81058630,3835,3835,3835,3835,0
20240704,200000,81058630,3835,3835,3835,3835,0
20240704,195900,81058630,3835,3835,3835,3835,0
20240704,195800,81058630,3835,3835,3835,3835,0
20240704,195700,81058630,3835,3835,3835,3835,0
20240704,195600,81058630,3835,3835,3835,3835,0
20240704,195500,81058630,3835,3835,3835,3835,0
20240704,195400,81058630,3835,3835,3835,3835,0
20240704,195300,81058630,3835,3835,3835,3835,0
20240704,195200,81058630,3835,3835,3835,3835,0
20240704,195100,81058630,3835,3835,3835,3835,0
20240704,195000,81058630,3835,3835,3835,3835,0
20240704,194900,81058630,3835,3835,3835,3835,0
20240704,194800,81058630,3835,3835,3835,3835,0
20240704,194700,81058630,3835,3835,3835,3835,0
20240704,194600,81058630,3835,3835,3835,3835,0
20240704,194500,81058630,3835,3835,3835,3835,0
20240704,194400,81058630,3835,3835,3835,3835,0
20240704,194300,81058630,3835,3835,3835,3835,1005
20240704,194200,81058630,3835,3835,3835,3835,0
20240704,194100,81058630,3835,3835,3835,3835,0
20240704,194000,81058630,3835,3835,3835,3835,0
20240704,193900,81058630,3835,3835,3835,3835,0
20240704,193800,81058630,3835,3835,3835,3835,0
20240704,193700,81058630,3835,3835,3835,3835,0
20240704,193600,81058630,3835,3835,3835,3835,0
20240704,193500,81058630,3835,3835,3835,3835,0
20240704,193400,81058630,3835,3835,3835,3835,0
20240704,193300,81058630,3835,3835,3835,3835,0
20240704,193200,81058630,3835,3835,3835,3835,0
20240704,193100,81058630,3835,3835,3835,3835,0
20240704,193000,81058630,3835,3835,3835,3835,0
20240704,192900,81058630,3835,3835,3835,3835,0
20240704,192800,81058630,3835,3835,3835,3835,0
20240704,192700,81058630,3835,3835,3835,3835,0
20240704,192600,81058630,3835,3835,3835,3835,0
20240704,192500,81058630,3835,3835,3835,3835,0
20240704,192400,81058630,3835,3835,3835,3835,0
20240704,192300,81058630,3835,3835,3835,3835,0
20240704,192200,81058630,3835,3835,3835,3835,0
20240704,192100,81058630,3835,3835,3835,3835,0
20240704,192000,81058630,3835,3835,3835,3835,0
20240704,191900,81058630,3835,3835,3835,3835,0
20240704,191800,81058630,3835,3835,3835,3835,0
20240704,191700,81058630,3835,3835,3835,3835,0
20240704,191600,81058630,3835,3835,3835,3835,0
20240704,191500,81058630,3835,3835,3835,3835,0
20240704,191400,81058630,3835,3835,3835,3835,0
20240704,191300,81058630,3835,3835,3835,3835,1005
20240704,191200,81058630,3835,3835,3835,3835,0
20240704,191100,81058630,3835,3835,3835,3835,0
20240704,191000,81058630,3835,3835,3835,3835,0
20240704,190900,81058630,3835,3835,3835,3835,0
20240704,190800,81058630,3835,3835,3835,3835,0
20240704,190700,81058630,3835,3835,3835,3835,0
20240704,190600,81058630,3835,3835,3835,3835,0
20240704,190500,81058630,3835,3835,3835,3835,0
20240704,190400,81058630,3835,3835,3835,3835,0
20240704,190300,81058630,3835,3835,3835,3835,0
20240704,190200,81058630,3835,3835,3835,3835,0
20240704,190100,81058630,3835,3835,3835,3835,0
20240704,190000,81058630,3835,3835,3835,3835,0
20240704,185900,81058630,3835,3835,3835,3835,0
20240704,185800,81058630,3835,3835,3835,3835,0
20240704,185700,81058630,3835,3835,3835,3835,0
20240704,185600,81058630,3835,3835,3835,3835,0
20240704,185500,81058630,3835,3835,3835,3835,0
20240704,185400,81058630,3835,3835,3835,3835,0
20240704,185300,81058630,3835,3835,3835,3835,0
20240704,185200,81058630,3835,3835,3835,3835,0
20240704,185100,81058630,3835,3835,3835,3835,0
20240704,185000,81058630,3835,3835,3835,3835,0
20240704,184900,81058630,3835,3835,3835,3835,0
20240704,184800,81058630,3835,3835,3835,3835,0
20240704,184700,81058630,3835,3835,3835,3835,0
20240704,184600,81058630,3835,3835,3835,3835,0
20240704,184500,81058630,3835,3835,3835,3835,0
20240704,184400,81058630,3835,3835,3835,3835,0
20240704,184300,81058630,3835,3835,3835,3835,1005
20240704,184200,81058630,3835,3835,3835,3835,0
20240704,184100,81058630,3835,3835,3835,3835,0
20240704,184000,81058630,3835,3835,3835,3835,0
20240704,183900,81058630,3835,3835,3835,3835,0
20240704,183800,81058630,3835,3835,3835,3835,0
20240704,183700,81058630,3835,3835,3835,3835,0
20240704,183600,81058630,3835,3835,3835,3835,0
20240704,183500,81058630,3835,3835,3835,3835,0
20240704,183400,81058630,3835,3835,3835,3835,0
20240704,183300,81058630,3835,3835,3835,3835,0
20240704,183200,81058630,3835,3835,3835,3835,0
20240704,183100,81058630,3835,3835,3835,3835,0
20240704,183000,81058630,3835,3835,3835,3835,0
20240704,182900,81058630,3835,3835,3835,3835,0
20240704,182800,81058630,3835,3835,3835,3835,0
20240704,182700,81058630,3835,3835,3835,3835,0
20240704,182600,81058630,3835,3835,3835,3835,0
20240704,182500,81058630,3835,3835,3835,3835,0
20240704,182400,81058630,3835,3835,3835,3835,0
20240704,182300,81058630,3835,3835,3835,3835,0
20240704,182200,81058630,3835,3835,3835,3835,0
20240704,182100,81058630,3835,3835,3835,3835,0
20240704,182000,81058630,3835,3835,3835,3835,0
20240704,181900,81058630,3835,3835,3835,3835,0
20240704,181800,81058630,3835,3835,3835,3835,0
20240704,181700,81058630,3835,3835,3835,3835,0
20240704,181600,81058630,3835,3835,3835,3835,0
20240704,181500,81058630,3835,3835,3835,3835,0
20240704,181400,81058630,3835,3835,3835,3835,0
20240704,181300,81058630,3835,3835,3835,3835,1005
20240704,181200,81058630,3835,3835,3835,3835,0
20240704,181100,81058630,3835,3835,3835,3835,0
20240704,181000,81058630,3835,3835,3835,3835,0
20240704,180900,81058630,3835,3835,3835,3835,0
20240704,180800,81058630,3835,3835,3835,3835,0
20240704,180700,81058630,3835,3835,3835,3835,0
20240704,180600,81058630,3835,3835,3835,3835,0
20240704,180500,81058630,3835,3835,3835,3835,0
20240704,180400,81058630,3835,3835,3835,3835,0
20240704,180300,81058630,3835,3835,3835,3835,0
20240704,180200,81058630,3835,3835,3835,3835,0
20240704,180100,81058630,3835,3835,3835,3835,0
20240704,180000,81058630,3835,3835,3835,3835,0
20240704,175900,81058630,3835,3835,3835,3835,0
20240704,175800,81058630,3835,3835,3835,3835,0
20240704,175700,81058630,3835,3835,3835,3835,0
20240704,175600,81058630,3835,3835,3835,3835,0
20240704,175500,81058630,3835,3835,3835,3835,0
20240704,175400,81058630,3835,3835,3835,3835,0
20240704,175300,81058630,3835,3835,3835,3835,0
20240704,175200,81058630,3835,3835,3835,3835,0
20240704,175100,81058630,3835,3835,3835,3835,0
20240704,175000,81058630,3835,3835,3835,3835,0
20240704,174900,81058630,3835,3835,3835,3835,0
20240704,174800,81058630,3835,3835,3835,3835,0
20240704,174700,81058630,3835,3835,3835,3835,0
20240704,174600,81058630,3835,3835,3835,3835,0
20240704,174500,81058630,3835,3835,3835,3835,0
20240704,174400,81058630,3835,3835,3835,3835,0
20240704,174300,81058630,3835,3835,3835,3835,1005
20240704,174200,81058630,3835,3835,3835,3835,0
20240704,174100,81058630,3835,3835,3835,3835,0
20240704,174000,81058630,3835,3835,3835,3835,0
20240704,173900,81058630,3835,3835,3835,3835,0
20240704,173800,81058630,3835,3835,3835,3835,0
20240704,173700,81058630,3835,3835,3835,3835,0
20240704,173600,81058630,3835,3835,3835,3835,0
20240704,173500,81058630,3835,3835,3835,3835,0
20240704,173400,81058630,3835,3835,3835,3835,0
20240704,173300,81058630,3835,3835,3835,3835,0
20240704,173200,81058630,3835,3835,3835,3835,0
20240704,173100,81058630,3835,3835,3835,3835,0
20240704,173000,81058630,3835,3835,3835,3835,0
20240704,172900,81058630,3835,3835,3835,3835,0
20240704,172800,81058630,3835,3835,3835,3835,0
20240704,172700,81058630,3835,3835,3835,3835,0
20240704,172600,81058630,3835,3835,3835,3835,0
20240704,172500,81058630,3835,3835,3835,3835,0
20240704,172400,81058630,3835,3835,3835,3835,0
20240704,172300,81058630,3835,3835,3835,3835,0
20240704,172200,81058630,3835,3835,3835,3835,0
20240704,172100,81058630,3835,3835,3835,3835,0
20240704,172000,81058630,3835,3835,3835,3835,0
20240704,171900,81058630,3835,3835,3835,3835,0
20240704,171800,81058630,3835,3835,3835,3835,0
20240704,171700,81058630,3835,3835,3835,3835,0
20240704,171600,81058630,3835,3835,3835,3835,0
20240704,171500,81058630,3835,3835,3835,3835,0
20240704,171400,81058630,3835,3835,3835,3835,0
20240704,171300,81058630,3835,3835,3835,3835,1005
20240704,171200,81058630,3835,3835,3835,3835,0
20240704,171100,81058630,3835,3835,3835,3835,0
20240704,171000,81058630,3835,3835,3835,3835,0
20240704,170900,81058630,3835,3835,3835,3835,0
20240704,170800,81058630,3835,3835,3835,3835,0
20240704,170700,81058630,3835,3835,3835,3835,0
20240704,170600,81058630,3835,3835,3835,3835,0
20240704,170500,81058630,3835,3835,3835,3835,0
20240704,170400,81058630,3835,3835,3835,3835,0
20240704,170300,81058630,3835,3835,3835,3835,0
20240704,170200,81058630,3835,3835,3835,3835,0
20240704,170100,81058630,3835,3835,3835,3835,0
20240704,170000,81058630,3835,3835,3835,3835,0
20240704,165900,81058630,3835,3835,3835,3835,0
20240704,165800,81058630,3835,3835,3835,3835,0
20240704,165700,81058630,3835,3835,3835,3835,0
20240704,165600,81058630,3835,3835,3835,3835,0
20240704,165500,81058630,3835,3835,3835,3835,0
20240704,165400,81058630,3835,3835,3835,3835,0
20240704,165300,81058630,3835,3835,3835,3835,0
20240704,165200,81058630,3835,3835,3835,3835,0
20240704,165100,81058630,3835,3835,3835,3835,0
20240704,165000,81058630,3835,3835,3835,3835,0
20240704,164900,81058630,3835,3835,3835,3835,0
20240704,164800,81058630,3835,3835,3835,3835,0
20240704,164700,81058630,3835,3835,3835,3835,0
20240704,164600,81058630,3835,3835,3835,3835,0
20240704,164500,81058630,3835,3835,3835,3835,0
20240704,164400,81058630,3835,3835,3835,3835,0
20240704,164300,81058630,3835,3835,3835,3835,1005
20240704,164200,81058630,3835,3835,3835,3835,0
20240704,164100,81058630,3835,3835,3835,3835,0
20240704,164000,81058630,3835,3835,3835,3835,0
20240704,163900,81058630,3835,3835,3835,3835,0
20240704,163800,81058630,3835,3835,3835,3835,0
20240704,163700,81058630,3835,3835,3835,3835,0
20240704,163600,81058630,3835,3835,3835,3835,0
20240704,163500,81058630,3835,3835,3835,3835,0
20240704,163400,81058630,3835,3835,3835,3835,0
20240704,163300,81058630,3835,3835,3835,3835,0
20240704,163200,81058630,3835,3835,3835,3835,0
20240704,163100,81058630,3835,3835,3835,3835,0
20240704,163000,81058630,3835,3835,3835,3835,0
20240704,162900,81058630,3835,3835,3835,3835,0
20240704,162800,81058630,3835,3835,3835,3835,0
20240704,162700,81058630,3835,3835,3835,3835,0
20240704,162600,81058630,3835,3835,3835,3835,0
20240704,162500,81058630,3835,3835,3835,3835,0
20240704,162400,81058630,3835,3835,3835,3835,0
20240704,162300,81058630,3835,3835,3835,3835,0
20240704,162200,81058630,3835,3835,3835,3835,0
20240704,162100,81058630,3835,3835,3835,3835,0
20240704,162000,81058630,3835,3835,3835,3835,0
20240704,161900,81058630,3835,3835,3835,3835,0
20240704,161800,81058630,3835,3835,3835,3835,0
20240704,161700,81058630,3835,3835,3835,3835,0
20240704,161600,81058630,3835,3835,3835,3835,0
20240704,161500,81058630,3835,3835,3835,3835,0
20240704,161400,81058630,3835,3835,3835,3835,0
20240704,161300,81058630,3835,3835,3835,3835,1005
20240704,161200,81058630,3835,3835,3835,3835,0
20240704,161100,81058630,3835,3835,3835,3835,0
20240704,161000,81058630,3835,3835,3835,3835,0
20240704,160900,81058630,3835,3835,3835,3835,0
20240704,160800,81058630,3835,3835,3835,3835,0
20240704,160700,81058630,3835,3835,3835,3835,0
20240704,160600,81058630,3835,3835,3835,3835,0
20240704,160500,81058630,3835,3835,3835,3835,0
20240704,160400,81058630,3835,3835,3835,3835,0
20240704,160300,81058630,3835,3835,3835,3835,0
20240704,160200,81058630,3835,3835,3835,3835,0
20240704,160100,81058630,3835,3835,3835,3835,0
20240704,160000,81058630,3835,3835,3835,3835,0
20240704,155900,81058630,3835,3835,3835,3835,0
20240704,155800,81058630,3835,3835,3835,3835,0
20240704,155700,81058630,3835,3835,3835,3835,0
20240704,155600,81058630,3835,3835,3835,3835,0
20240704,155500,81058630,3835,3835,3835,3835,0
20240704,155400,81058630,3835,3835,3835,3835,0
20240704,155300,81058630,3835,3835,3835,3835,0
20240704,155200,81058630,3835,3835,3835,3835,0
20240704,155100,81058630,3835,3835,3835,3835,0
20240704,155000,81058630,3835,3835,3835,3835,0
20240704,154900,81058630,3835,3835,3835,3835,0
20240704,154800,81058630,3835,3835,3835,3835,0
20240704,154700,81058630,3835,3835,3835,3835,0
20240704,154600,81058630,3835,3835,3835,3835,0
20240704,154500,81058630,3835,3835,3835,3835,0
20240704,154400,81058630,3835,3835,3835,3835,0
20240704,154300,81058630,3835,3835,3835,3835,1005
20240704,154200,81058630,3835,3835,3835,3835,0
20240704,154100,81058630,3835,3835,3835,3835,0
20240704,154000,81058630,3835,3835,3835,3835,0
20240704,153900,81058630,3835,3835,3835,3835,0
20240704,153800,81058630,3835,3835,3835,3835,0
20240704,153700,81058630,3835,3835,3835,3835,0
20240704,153600,81058630,3835,3835,3835,3835,0
20240704,153500,81058630,3835,3835,3835,3835,0
20240704,153400,81058630,3835,3835,3835,3835,0
20240704,153300,81058630,3835,3835,3835,3835,0
20240704,153200,81058630,3835,3835,3835,3835,0
20240704,153100,81058630,3835,3835,3835,3835,0
20240704,153000,81058630,3835,3835,3835,3835,1005
20240704,152900,77204455,3815,3815,3815,3815,0
20240704,152800,77204455,3815,3815,3815,3815,0
20240704,152700,77204455,3815,3815,3815,3815,0
20240704,152600,77204455,3815,3815,3815,3815,0
20240704,152500,77204455,3815,3815,3815,3815,0
20240704,152400,77204455,3815,3815,3815,3815,0
20240704,152300,77204455,3815,3815,3815,3815,0
20240704,152200,77204455,3815,3815,3815,3815,0
20240704,152100,77204455,3815,3815,3815,3815,0
20240704,152000,77204455,3815,3815,3815,3815,0
20240704,151900,77204455,3815,3815,3815,3815,0
20240704,151800,77204455,3815,3815,3815,3815,1
20240704,151700,77200640,3830,3830,3830,3830,0
20240704,151600,77200640,3830,3830,3830,3830,0
20240704,151500,77200640,3830,3830,3830,3830,0
20240704,151400,77200640,3830,3830,3830,3830,0
20240704,151300,77200640,3830,3830,3830,3830,1
20240704,151200,77196810,3820,3820,3820,3820,3
20240704,151100,77185350,3825,3815,3835,3815,5006
20240704,151000,57988610,3810,3795,3810,3795,912
20240704,150900,54517900,3785,3785,3785,3785,0
20240704,150800,54517900,3785,3785,3785,3785,140
20240704,150700,53988000,3785,3785,3785,3785,0
20240704,150600,53988000,3785,3785,3785,3785,0
20240704,150500,53988000,3785,3785,3785,3785,0
20240704,150400,53988000,3785,3785,3785,3785,120
20240704,150300,53533800,3785,3785,3785,3785,0
20240704,150200,53533800,3785,3785,3785,3785,0
20240704,150100,53533800,3785,3785,3785,3785,0
20240704,150000,53533800,3785,3785,3785,3785,0
20240704,145900,53533800,3785,3785,3785,3785,0
20240704,145800,53533800,3785,3785,3785,3785,3
20240704,145700,53522445,3785,3785,3785,3785,1
20240704,145600,53518660,3785,3785,3785,3785,0
20240704,145500,53518660,3785,3785,3785,3785,0
20240704,145400,53518660,3785,3785,3785,3785,1
20240704,145300,53514875,3780,3780,3780,3780,31
20240704,145200,53397695,3775,3775,3775,3775,0
20240704,145100,53397695,3775,3775,3775,3775,0
20240704,145000,53397695,3775,3775,3775,3775,0
20240704,144900,53397695,3775,3775,3775,3775,0
20240704,144800,53397695,3775,3775,3775,3775,0
20240704,144700,53397695,3775,3775,3775,3775,0
20240704,144600,53397695,3775,3775,3775,3775,0
20240704,144500,53397695,3775,3775,3775,3775,0
20240704,144400,53397695,3775,3775,3775,3775,0
20240704,144300,53397695,3775,3775,3775,3775,0
20240704,144200,53397695,3775,3775,3775,3775,0
20240704,144100,53397695,3775,3775,3775,3775,0
20240704,144000,53397695,3775,3775,3775,3775,0
20240704,143900,53397695,3775,3775,3775,3775,0
20240704,143800,53397695,3775,3775,3775,3775,0
20240704,143700,53397695,3775,3775,3775,3775,1
20240704,143600,53393920,3770,3770,3770,3770,96
20240704,143500,53032000,3770,3770,3770,3770,0
20240704,143400,53032000,3770,3770,3770,3770,0
20240704,143300,53032000,3770,3770,3770,3770,0
20240704,143200,53032000,3770,3770,3770,3770,0
20240704,143100,53032000,3770,3770,3770,3770,0
20240704,143000,53032000,3770,3770,3770,3770,0
20240704,142900,53032000,3770,3770,3770,3770,248
20240704,142800,52097040,3770,3770,3770,3770,0
20240704,142700,52097040,3770,3770,3770,3770,51
20240704,142600,51904770,3770,3770,3770,3770,18
20240704,142500,51836910,3770,3770,3770,3770,0
20240704,142400,51836910,3770,3770,3770,3770,0
20240704,142300,51836910,3770,3770,3770,3770,0
20240704,142200,51836910,3770,3770,3770,3770,0
20240704,142100,51836910,3770,3770,3770,3770,40
20240704,142000,51686110,3770,3770,3770,3770,0
20240704,141900,51686110,3770,3770,3770,3770,0
20240704,141800,51686110,3770,3770,3770,3770,0
20240704,141700,51686110,3770,3770,3770,3770,0
20240704,141600,51686110,3770,3770,3770,3770,1184
20240704,141500,47222430,3770,3770,3770,3770,0
20240704,141400,47222430,3770,3770,3770,3770,0
20240704,141300,47222430,3770,3770,3770,3770,14
20240704,141200,47169650,3770,3770,3770,3770,0
20240704,141100,47169650,3770,3770,3770,3770,0
20240704,141000,47169650,3770,3770,3770,3770,0
20240704,140900,47169650,3770,3770,3770,3770,0
20240704,140800,47169650,3770,3770,3770,3770,0
20240704,140700,47169650,3770,3770,3770,3770,0
20240704,140600,47169650,3770,3770,3770,3770,0
20240704,140500,47169650,3770,3770,3770,3770,0
20240704,140400,47169650,3770,3770,3770,3770,0
20240704,140300,47169650,3770,3770,3770,3770,0
20240704,140200,47169650,3770,3770,3770,3770,0
20240704,140100,47169650,3770,3770,3770,3770,13
20240704,140000,47120640,3770,3770,3770,3770,14
20240704,135900,47067860,3770,3770,3770,3770,0
20240704,135800,47067860,3770,3770,3770,3770,0
20240704,135700,47067860,3770,3775,3775,3770,15
20240704,135600,47011305,3775,3775,3780,3775,3
20240704,135500,46999975,3775,3775,3775,3775,3
20240704,135400,46988650,3775,3775,3775,3775,6
20240704,135300,46966000,3775,3775,3775,3775,508
20240704,135200,45048300,3780,3780,3780,3780,26
20240704,135100,44950020,3780,3780,3780,3780,24
20240704,135000,44859300,3780,3780,3780,3780,0
20240704,134900,44859300,3780,3780,3780,3780,1
20240704,134800,44855520,3775,3775,3775,3775,0
20240704,134700,44855520,3775,3775,3775,3775,0
20240704,134600,44855520,3775,3775,3775,3775,0
20240704,134500,44855520,3775,3775,3775,3775,0
20240704,134400,44855520,3775,3775,3775,3775,14
20240704,134300,44802670,3775,3775,3775,3775,0
20240704,134200,44802670,3775,3775,3775,3775,0
20240704,134100,44802670,3775,3780,3780,3775,69
20240704,134000,44541920,3780,3780,3780,3780,0
20240704,133900,44541920,3780,3780,3780,3780,0
20240704,133800,44541920,3780,3780,3780,3780,23
20240704,133700,44454980,3780,3780,3780,3780,224
20240704,133600,43608260,3785,3785,3785,3785,0
20240704,133500,43608260,3785,3785,3785,3785,0
20240704,133400,43608260,3785,3785,3785,3785,0
20240704,133300,43608260,3785,3785,3785,3785,0
20240704,133200,43608260,3785,3785,3785,3785,0
20240704,133100,43608260,3785,3785,3785,3785,112
20240704,133000,43184340,3785,3785,3785,3785,0
20240704,132900,43184340,3785,3785,3785,3785,14
20240704,132800,43131350,3790,3790,3790,3790,0
20240704,132700,43131350,3790,3790,3790,3790,3
20240704,132600,43119980,3785,3785,3785,3785,14
20240704,132500,43066990,3785,3785,3785,3785,0
20240704,132400,43066990,3785,3785,3785,3785,0
20240704,132300,43066990,3785,3785,3785,3785,40
20240704,132200,42915590,3785,3785,3785,3785,0
20240704,132100,42915590,3785,3785,3785,3785,0
20240704,132000,42915590,3785,3785,3785,3785,0
20240704,131900,42915590,3785,3785,3785,3785,0
20240704,131800,42915590,3785,3785,3785,3785,0
20240704,131700,42915590,3785,3785,3785,3785,0
20240704,131600,42915590,3785,3785,3785,3785,0
20240704,131500,42915590,3785,3785,3785,3785,0
20240704,131400,42915590,3785,3785,3785,3785,0
20240704,131300,42915590,3785,3785,3785,3785,14
20240704,131200,42862600,3785,3785,3785,3785,0
20240704,131100,42862600,3785,3785,3785,3785,1
20240704,131000,42858815,3785,3780,3785,3780,27
20240704,130900,42756690,3785,3785,3785,3785,23
20240704,130800,42669635,3780,3780,3780,3780,0
20240704,130700,42669635,3780,3780,3780,3780,50
20240704,130600,42480635,3780,3780,3780,3780,0
20240704,130500,42480635,3780,3780,3780,3780,0
20240704,130400,42480635,3780,3780,3780,3780,0
20240704,130300,42480635,3780,3780,3780,3780,0
20240704,130200,42480635,3780,3780,3780,3780,35
20240704,130100,42348335,3780,3780,3780,3780,0
20240704,130000,42348335,3780,3780,3780,3780,0
20240704,125900,42348335,3780,3780,3780,3780,0
20240704,125800,42348335,3780,3780,3780,3780,0
20240704,125700,42348335,3780,3780,3780,3780,14
20240704,125600,42295415,3780,3780,3780,3780,0
20240704,125500,42295415,3780,3780,3780,3780,60
20240704,125400,42068615,3780,3780,3780,3780,14
20240704,125300,42015695,3785,3785,3785,3785,0
20240704,125200,42015695,3785,3785,3785,3785,0
20240704,125100,42015695,3785,3785,3805,3785,56
20240704,125000,41802655,3805,3805,3805,3805,0
20240704,124900,41802655,3805,3805,3805,3805,0
20240704,124800,41802655,3805,3805,3805,3805,0
20240704,124700,41802655,3805,3805,3805,3805,0
20240704,124600,41802655,3805,3805,3805,3805,0
20240704,124500,41802655,3805,3805,3805,3805,0
20240704,124400,41802655,3805,3785,3805,3785,11
20240704,124300,41760820,3780,3780,3780,3780,0
20240704,124200,41760820,3780,3780,3780,3780,0
20240704,124100,41760820,3780,3780,3780,3780,14
20240704,124000,41707900,3780,3780,3780,3780,1
20240704,123900,41704120,3780,3780,3780,3780,0
20240704,123800,41704120,3780,3780,3780,3780,14
20240704,123700,41651200,3785,3785,3785,3785,49
20240704,123600,41465735,3780,3780,3780,3780,0
20240704,123500,41465735,3780,3780,3780,3780,0
20240704,123400,41465735,3780,3780,3780,3780,0
20240704,123300,41465735,3780,3780,3780,3780,0
20240704,123200,41465735,3780,3780,3780,3780,0
20240704,123100,41465735,3780,3780,3780,3780,1
20240704,123000,41461955,3785,3785,3785,3785,62
20240704,122900,41227285,3810,3810,3810,3810,0
20240704,122800,41227285,3810,3810,3810,3810,0
20240704,122700,41227285,3810,3790,3810,3790,415
20240704,122600,39649025,3785,3785,3785,3785,0
20240704,122500,39649025,3785,3785,3785,3785,14
20240704,122400,39596035,3785,3785,3785,3785,125
20240704,122300,39122910,3775,3775,3775,3775,0
20240704,122200,39122910,3775,3780,3780,3775,64
20240704,122100,38881060,3780,3780,3780,3780,0
20240704,122000,38881060,3780,3785,3785,3780,3
20240704,121900,38869715,3780,3780,3780,3780,28
20240704,121800,38763875,3780,3780,3780,3780,2
20240704,121700,38756315,3780,3780,3780,3780,0
20240704,121600,38756315,3780,3780,3780,3780,0
20240704,121500,38756315,3780,3780,3780,3780,3
20240704,121400,38744975,3775,3775,3775,3775,0
20240704,121300,38744975,3775,3775,3775,3775,0
20240704,121200,38744975,3775,3775,3775,3775,0
20240704,121100,38744975,3775,3775,3775,3775,0
20240704,121000,38744975,3775,3775,3775,3775,14
20240704,120900,38692125,3775,3775,3775,3775,0
20240704,120800,38692125,3775,3775,3775,3775,0
20240704,120700,38692125,3775,3775,3775,3775,14
20240704,120600,38639275,3775,3775,3775,3775,0
20240704,120500,38639275,3775,3775,3775,3775,0
20240704,120400,38639275,3775,3775,3775,3775,0
20240704,120300,38639275,3775,3775,3775,3775,0
20240704,120200,38639275,3775,3775,3775,3775,0
20240704,120100,38639275,3775,3775,3775,3775,0
20240704,120000,38639275,3775,3775,3775,3775,0
20240704,115900,38639275,3775,3775,3775,3775,0
20240704,115800,38639275,3775,3775,3775,3775,0
20240704,115700,38639275,3775,3775,3775,3775,0
20240704,115600,38639275,3775,3775,3775,3775,0
20240704,115500,38639275,3775,3775,3775,3775,0
20240704,115400,38639275,3775,3775,3775,3775,15
20240704,115300,38582650,3775,3775,3775,3775,0
20240704,115200,38582650,3775,3775,3775,3775,0
20240704,115100,38582650,3775,3775,3775,3775,14
20240704,115000,38529800,3780,3780,3780,3780,0
20240704,114900,38529800,3780,3780,3780,3780,0
20240704,114800,38529800,3780,3780,3780,3780,0
20240704,114700,38529800,3780,3780,3780,3780,0
20240704,114600,38529800,3780,3780,3780,3780,0
20240704,114500,38529800,3780,3780,3780,3780,0
20240704,114400,38529800,3780,3780,3780,3780,0
20240704,114300,38529800,3780,3780,3780,3780,4
20240704,114200,38514680,3780,3780,3780,3780,3
20240704,114100,38503340,3780,3780,3780,3780,67
20240704,114000,38250080,3780,3780,3780,3780,5
20240704,113900,38231180,3780,3780,3780,3780,8
20240704,113800,38200940,3780,3780,3780,3770,1606
20240704,113700,32137635,3780,3780,3780,3780,0
20240704,113600,32137635,3780,3780,3780,3780,17
20240704,113500,32073375,3780,3780,3780,3780,14
20240704,113400,32020455,3780,3780,3780,3780,0
20240704,113300,32020455,3780,3780,3780,3780,0
20240704,113200,32020455,3780,3780,3780,3780,0
20240704,113100,32020455,3780,3780,3780,3780,0
20240704,113000,32020455,3780,3780,3780,3780,0
20240704,112900,32020455,3780,3780,3780,3780,11
20240704,112800,31978875,3780,3780,3780,3780,0
20240704,112700,31978875,3780,3780,3780,3780,0
20240704,112600,31978875,3780,3780,3780,3780,0
20240704,112500,31978875,3780,3780,3780,3780,0
20240704,112400,31978875,3780,3780,3780,3780,0
20240704,112300,31978875,3780,3780,3780,3780,0
20240704,112200,31978875,3780,3780,3780,3780,15
20240704,112100,31922175,3780,3780,3780,3780,0
20240704,112000,31922175,3780,3780,3780,3780,0
20240704,111900,31922175,3780,3780,3780,3780,14
20240704,111800,31869255,3790,3790,3790,3790,0
20240704,111700,31869255,3790,3790,3790,3790,0
20240704,111600,31869255,3790,3790,3790,3790,0
20240704,111500,31869255,3790,3790,3790,3790,0
20240704,111400,31869255,3790,3790,3790,3790,20
20240704,111300,31793455,3780,3780,3780,3780,0
20240704,111200,31793455,3780,3780,3780,3780,7
20240704,111100,31766995,3780,3780,3780,3780,0
20240704,111000,31766995,3780,3780,3780,3780,0
20240704,110900,31766995,3780,3780,3780,3780,0
20240704,110800,31766995,3780,3780,3780,3780,0
20240704,110700,31766995,3780,3785,3785,3780,460
20240704,110600,30027085,3785,3785,3785,3785,15
20240704,110500,29970310,3785,3785,3785,3785,0
20240704,110400,29970310,3785,3785,3785,3785,14
20240704,110300,29917320,3785,3785,3785,3785,20
20240704,110200,29841620,3785,3785,3785,3785,0
20240704,110100,29841620,3785,3785,3785,3785,0
20240704,110000,29841620,3785,3785,3785,3785,83
20240704,105900,29527465,3785,3785,3785,3785,0
20240704,105800,29527465,3785,3785,3785,3785,0
20240704,105700,29527465,3785,3785,3785,3785,0
20240704,105600,29527465,3785,3785,3785,3785,0
20240704,105500,29527465,3785,3785,3785,3785,0
20240704,105400,29527465,3785,3785,3785,3785,0
20240704,105300,29527465,3785,3785,3785,3785,0
20240704,105200,29527465,3785,3785,3785,3785,0
20240704,105100,29527465,3785,3785,3785,3785,15
20240704,105000,29470690,3790,3790,3790,3790,30
20240704,104900,29356990,3790,3790,3790,3790,5
20240704,104800,29338040,3785,3785,3785,3785,14
20240704,104700,29285050,3785,3785,3785,3785,0
20240704,104600,29285050,3785,3785,3785,3785,0
20240704,104500,29285050,3785,3785,3785,3785,0
20240704,104400,29285050,3785,3785,3785,3785,0
20240704,104300,29285050,3785,3785,3785,3785,0
20240704,104200,29285050,3785,3785,3785,3785,0
20240704,104100,29285050,3785,3785,3785,3785,51
20240704,104000,29092015,3780,3780,3780,3780,20
20240704,103900,29016415,3785,3785,3785,3785,75
20240704,103800,28732540,3785,3785,3785,3785,10
20240704,103700,28694690,3785,3785,3785,3785,0
20240704,103600,28694690,3785,3785,3785,3785,0
20240704,103500,28694690,3785,3785,3785,3785,15
20240704,103400,28637915,3785,3785,3785,3785,0
20240704,103300,28637915,3785,3785,3785,3785,0
20240704,103200,28637915,3785,3785,3785,3785,14
20240704,103100,28584925,3785,3785,3785,3785,0
20240704,103000,28584925,3785,3785,3785,3785,0
20240704,102900,28584925,3785,3785,3785,3785,0
20240704,102800,28584925,3785,3785,3785,3785,0
20240704,102700,28584925,3785,3785,3785,3785,0
20240704,102600,28584925,3785,3785,3785,3785,0
20240704,102500,28584925,3785,3785,3785,3785,0
20240704,102400,28584925,3785,3785,3785,3785,0
20240704,102300,28584925,3785,3785,3785,3785,0
20240704,102200,28584925,3785,3785,3785,3785,0
20240704,102100,28584925,3785,3785,3785,3785,0
20240704,102000,28584925,3785,3785,3785,3785,0
20240704,101900,28584925,3785,3785,3785,3785,15
20240704,101800,28528150,3785,3785,3785,3785,0
20240704,101700,28528150,3785,3785,3785,3785,0
20240704,101600,28528150,3785,3785,3785,3785,14
20240704,101500,28475160,3795,3795,3795,3795,0
20240704,101400,28475160,3795,3795,3795,3795,0
20240704,101300,28475160,3795,3795,3795,3795,0
20240704,101200,28475160,3795,3795,3795,3795,0
20240704,101100,28475160,3795,3795,3795,3795,55
20240704,101000,28266435,3795,3795,3795,3795,0
20240704,100900,28266435,3795,3795,3795,3795,0
20240704,100800,28266435,3795,3795,3795,3795,1
20240704,100700,28262640,3785,3785,3785,3785,0
20240704,100600,28262640,3785,3785,3785,3785,0
20240704,100500,28262640,3785,3785,3785,3785,0
20240704,100400,28262640,3785,3785,3785,3785,0
20240704,100300,28262640,3785,3785,3785,3785,24
20240704,100200,28171800,3785,3785,3785,3785,1
20240704,100100,28168015,3790,3790,3790,3790,50
20240704,100000,27978515,3790,3790,3790,3790,16
20240704,095900,27917875,3795,3795,3795,3795,0
20240704,095800,27917875,3795,3795,3795,3795,0
20240704,095700,27917875,3795,3795,3795,3795,1
20240704,095600,27914080,3795,3795,3795,3795,0
20240704,095500,27914080,3795,3795,3795,3795,0
20240704,095400,27914080,3795,3795,3795,3795,0
20240704,095300,27914080,3795,3795,3795,3795,0
20240704,095200,27914080,3795,3795,3795,3795,1
20240704,095100,27910285,3795,3795,3795,3795,45
20240704,095000,27739510,3795,3795,3795,3795,95
20240704,094900,27378985,3795,3795,3795,3795,300
20240704,094800,26240485,3795,3795,3795,3795,0
20240704,094700,26240485,3795,3795,3795,3795,15
20240704,094600,26183560,3795,3795,3795,3795,0
20240704,094500,26183560,3795,3795,3795,3795,14
20240704,094400,26130430,3800,3800,3800,3800,13
20240704,094300,26081030,3800,3800,3800,3800,89
20240704,094200,25742830,3800,3800,3800,3800,111
20240704,094100,25321030,3795,3795,3795,3795,0
20240704,094000,25321030,3795,3795,3795,3795,0
20240704,093900,25321030,3795,3790,3795,3790,103
20240704,093800,24930170,3795,3795,3795,3795,1
20240704,093700,24926375,3790,3790,3790,3790,0
20240704,093600,24926375,3790,3790,3790,3790,0
20240704,093500,24926375,3790,3790,3790,3790,0
20240704,093400,24926375,3790,3790,3790,3790,9
20240704,093300,24892265,3790,3790,3790,3790,0
20240704,093200,24892265,3790,3790,3790,3790,15
20240704,093100,24835415,3790,3790,3790,3790,0
20240704,093000,24835415,3790,3790,3790,3790,0
20240704,092900,24835415,3790,3790,3790,3790,14
20240704,092800,24782355,3790,3790,3790,3790,0
20240704,092700,24782355,3790,3790,3790,3790,0
20240704,092600,24782355,3790,3790,3790,3790,168
20240704,092500,24145635,3790,3790,3790,3790,8
20240704,092400,24115315,3790,3790,3790,3790,0
20240704,092300,24115315,3790,3790,3790,3790,0
20240704,092200,24115315,3790,3795,3795,3790,15
20240704,092100,24058440,3790,3790,3790,3790,0
20240704,092000,24058440,3790,3790,3790,3790,0
20240704,091900,24058440,3790,3790,3790,3790,39
20240704,091800,23910630,3780,3780,3780,3780,0
20240704,091700,23910630,3780,3780,3780,3780,0
20240704,091600,23910630,3780,3780,3780,3780,15
20240704,091500,23853930,3790,3790,3790,3790,1
20240704,091400,23850140,3780,3780,3780,3780,0
20240704,091300,23850140,3780,3780,3780,3780,15
20240704,091200,23793440,3780,3780,3780,3780,3
20240704,091100,23782100,3780,3780,3780,3780,50
20240704,091000,23593100,3780,3780,3780,3780,0
20240704,090900,23593100,3780,3780,3780,3780,240
20240704,090800,22685900,3775,3775,3775,3775,0
20240704,090700,22685900,3775,3775,3775,3775,0
20240704,090600,22685900,3775,3775,3775,3775,0
20240704,090500,22685900,3775,3775,3775,3775,0
20240704,090400,22685900,3775,3770,3775,3765,376
20240704,090300,21266865,3775,3775,3775,3775,2
20240704,090200,21259315,3770,3770,3770,3770,0
20240704,090100,21259315,3770,3765,3770,3765,316
20240704,090000,20068045,3770,3755,3880,3755,5341