KissMeData/290270/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,211400,66863625,3755,3755,3755,3755,273
20240705,211300,66863625,3755,3755,3755,3755,0
20240705,211200,66863625,3755,3755,3755,3755,0
20240705,211100,66863625,3755,3755,3755,3755,0
20240705,211000,66863625,3755,3755,3755,3755,0
20240705,210900,66863625,3755,3755,3755,3755,0
20240705,210800,66863625,3755,3755,3755,3755,0
20240705,210700,66863625,3755,3755,3755,3755,0
20240705,210600,66863625,3755,3755,3755,3755,0
20240705,210500,66863625,3755,3755,3755,3755,0
20240705,210400,66863625,3755,3755,3755,3755,0
20240705,210300,66863625,3755,3755,3755,3755,0
20240705,210200,66863625,3755,3755,3755,3755,0
20240705,210100,66863625,3755,3755,3755,3755,0
20240705,210000,66863625,3755,3755,3755,3755,0
20240705,205900,66863625,3755,3755,3755,3755,0
20240705,205800,66863625,3755,3755,3755,3755,0
20240705,205700,66863625,3755,3755,3755,3755,0
20240705,205600,66863625,3755,3755,3755,3755,0
20240705,205500,66863625,3755,3755,3755,3755,0
20240705,205400,66863625,3755,3755,3755,3755,0
20240705,205300,66863625,3755,3755,3755,3755,0
20240705,205200,66863625,3755,3755,3755,3755,0
20240705,205100,66863625,3755,3755,3755,3755,0
20240705,205000,66863625,3755,3755,3755,3755,0
20240705,204900,66863625,3755,3755,3755,3755,0
20240705,204800,66863625,3755,3755,3755,3755,0
20240705,204700,66863625,3755,3755,3755,3755,0
20240705,204600,66863625,3755,3755,3755,3755,0
20240705,204500,66863625,3755,3755,3755,3755,0
20240705,204400,66863625,3755,3755,3755,3755,273
20240705,204300,66863625,3755,3755,3755,3755,0
20240705,204200,66863625,3755,3755,3755,3755,0
20240705,204100,66863625,3755,3755,3755,3755,0
20240705,204000,66863625,3755,3755,3755,3755,0
20240705,203900,66863625,3755,3755,3755,3755,0
20240705,203800,66863625,3755,3755,3755,3755,0
20240705,203700,66863625,3755,3755,3755,3755,0
20240705,203600,66863625,3755,3755,3755,3755,0
20240705,203500,66863625,3755,3755,3755,3755,0
20240705,203400,66863625,3755,3755,3755,3755,0
20240705,203300,66863625,3755,3755,3755,3755,0
20240705,203200,66863625,3755,3755,3755,3755,0
20240705,203100,66863625,3755,3755,3755,3755,0
20240705,203000,66863625,3755,3755,3755,3755,0
20240705,202900,66863625,3755,3755,3755,3755,0
20240705,202800,66863625,3755,3755,3755,3755,0
20240705,202700,66863625,3755,3755,3755,3755,0
20240705,202600,66863625,3755,3755,3755,3755,0
20240705,202500,66863625,3755,3755,3755,3755,0
20240705,202400,66863625,3755,3755,3755,3755,0
20240705,202300,66863625,3755,3755,3755,3755,0
20240705,202200,66863625,3755,3755,3755,3755,0
20240705,202100,66863625,3755,3755,3755,3755,0
20240705,202000,66863625,3755,3755,3755,3755,0
20240705,201900,66863625,3755,3755,3755,3755,0
20240705,201800,66863625,3755,3755,3755,3755,0
20240705,201700,66863625,3755,3755,3755,3755,0
20240705,201600,66863625,3755,3755,3755,3755,0
20240705,201500,66863625,3755,3755,3755,3755,0
20240705,201400,66863625,3755,3755,3755,3755,273
20240705,201300,66863625,3755,3755,3755,3755,0
20240705,201200,66863625,3755,3755,3755,3755,0
20240705,201100,66863625,3755,3755,3755,3755,0
20240705,201000,66863625,3755,3755,3755,3755,0
20240705,200900,66863625,3755,3755,3755,3755,0
20240705,200800,66863625,3755,3755,3755,3755,0
20240705,200700,66863625,3755,3755,3755,3755,0
20240705,200600,66863625,3755,3755,3755,3755,0
20240705,200500,66863625,3755,3755,3755,3755,0
20240705,200400,66863625,3755,3755,3755,3755,0
20240705,200300,66863625,3755,3755,3755,3755,0
20240705,200200,66863625,3755,3755,3755,3755,0
20240705,200100,66863625,3755,3755,3755,3755,0
20240705,200000,66863625,3755,3755,3755,3755,0
20240705,195900,66863625,3755,3755,3755,3755,0
20240705,195800,66863625,3755,3755,3755,3755,0
20240705,195700,66863625,3755,3755,3755,3755,0
20240705,195600,66863625,3755,3755,3755,3755,0
20240705,195500,66863625,3755,3755,3755,3755,0
20240705,195400,66863625,3755,3755,3755,3755,0
20240705,195300,66863625,3755,3755,3755,3755,0
20240705,195200,66863625,3755,3755,3755,3755,0
20240705,195100,66863625,3755,3755,3755,3755,0
20240705,195000,66863625,3755,3755,3755,3755,0
20240705,194900,66863625,3755,3755,3755,3755,0
20240705,194800,66863625,3755,3755,3755,3755,0
20240705,194700,66863625,3755,3755,3755,3755,0
20240705,194600,66863625,3755,3755,3755,3755,0
20240705,194500,66863625,3755,3755,3755,3755,0
20240705,194400,66863625,3755,3755,3755,3755,273
20240705,194300,66863625,3755,3755,3755,3755,0
20240705,194200,66863625,3755,3755,3755,3755,0
20240705,194100,66863625,3755,3755,3755,3755,0
20240705,194000,66863625,3755,3755,3755,3755,0
20240705,193900,66863625,3755,3755,3755,3755,0
20240705,193800,66863625,3755,3755,3755,3755,0
20240705,193700,66863625,3755,3755,3755,3755,0
20240705,193600,66863625,3755,3755,3755,3755,0
20240705,193500,66863625,3755,3755,3755,3755,0
20240705,193400,66863625,3755,3755,3755,3755,0
20240705,193300,66863625,3755,3755,3755,3755,0
20240705,193200,66863625,3755,3755,3755,3755,0
20240705,193100,66863625,3755,3755,3755,3755,0
20240705,193000,66863625,3755,3755,3755,3755,0
20240705,192900,66863625,3755,3755,3755,3755,0
20240705,192800,66863625,3755,3755,3755,3755,0
20240705,192700,66863625,3755,3755,3755,3755,0
20240705,192600,66863625,3755,3755,3755,3755,0
20240705,192500,66863625,3755,3755,3755,3755,0
20240705,192400,66863625,3755,3755,3755,3755,0
20240705,192300,66863625,3755,3755,3755,3755,0
20240705,192200,66863625,3755,3755,3755,3755,0
20240705,192100,66863625,3755,3755,3755,3755,0
20240705,192000,66863625,3755,3755,3755,3755,0
20240705,191900,66863625,3755,3755,3755,3755,0
20240705,191800,66863625,3755,3755,3755,3755,0
20240705,191700,66863625,3755,3755,3755,3755,0
20240705,191600,66863625,3755,3755,3755,3755,0
20240705,191500,66863625,3755,3755,3755,3755,0
20240705,191400,66863625,3755,3755,3755,3755,273
20240705,191300,66863625,3755,3755,3755,3755,0
20240705,191200,66863625,3755,3755,3755,3755,0
20240705,191100,66863625,3755,3755,3755,3755,0
20240705,191000,66863625,3755,3755,3755,3755,0
20240705,190900,66863625,3755,3755,3755,3755,0
20240705,190800,66863625,3755,3755,3755,3755,0
20240705,190700,66863625,3755,3755,3755,3755,0
20240705,190600,66863625,3755,3755,3755,3755,0
20240705,190500,66863625,3755,3755,3755,3755,0
20240705,190400,66863625,3755,3755,3755,3755,0
20240705,190300,66863625,3755,3755,3755,3755,0
20240705,190200,66863625,3755,3755,3755,3755,0
20240705,190100,66863625,3755,3755,3755,3755,0
20240705,190000,66863625,3755,3755,3755,3755,0
20240705,185900,66863625,3755,3755,3755,3755,0
20240705,185800,66863625,3755,3755,3755,3755,0
20240705,185700,66863625,3755,3755,3755,3755,0
20240705,185600,66863625,3755,3755,3755,3755,0
20240705,185500,66863625,3755,3755,3755,3755,0
20240705,185400,66863625,3755,3755,3755,3755,0
20240705,185300,66863625,3755,3755,3755,3755,0
20240705,185200,66863625,3755,3755,3755,3755,0
20240705,185100,66863625,3755,3755,3755,3755,0
20240705,185000,66863625,3755,3755,3755,3755,0
20240705,184900,66863625,3755,3755,3755,3755,0
20240705,184800,66863625,3755,3755,3755,3755,0
20240705,184700,66863625,3755,3755,3755,3755,0
20240705,184600,66863625,3755,3755,3755,3755,0
20240705,184500,66863625,3755,3755,3755,3755,0
20240705,184400,66863625,3755,3755,3755,3755,273
20240705,184300,66863625,3755,3755,3755,3755,0
20240705,184200,66863625,3755,3755,3755,3755,0
20240705,184100,66863625,3755,3755,3755,3755,0
20240705,184000,66863625,3755,3755,3755,3755,0
20240705,183900,66863625,3755,3755,3755,3755,0
20240705,183800,66863625,3755,3755,3755,3755,0
20240705,183700,66863625,3755,3755,3755,3755,0
20240705,183600,66863625,3755,3755,3755,3755,0
20240705,183500,66863625,3755,3755,3755,3755,0
20240705,183400,66863625,3755,3755,3755,3755,0
20240705,183300,66863625,3755,3755,3755,3755,0
20240705,183200,66863625,3755,3755,3755,3755,0
20240705,183100,66863625,3755,3755,3755,3755,0
20240705,183000,66863625,3755,3755,3755,3755,0
20240705,182900,66863625,3755,3755,3755,3755,0
20240705,182800,66863625,3755,3755,3755,3755,0
20240705,182700,66863625,3755,3755,3755,3755,0
20240705,182600,66863625,3755,3755,3755,3755,0
20240705,182500,66863625,3755,3755,3755,3755,0
20240705,182400,66863625,3755,3755,3755,3755,0
20240705,182300,66863625,3755,3755,3755,3755,0
20240705,182200,66863625,3755,3755,3755,3755,0
20240705,182100,66863625,3755,3755,3755,3755,0
20240705,182000,66863625,3755,3755,3755,3755,0
20240705,181900,66863625,3755,3755,3755,3755,0
20240705,181800,66863625,3755,3755,3755,3755,0
20240705,181700,66863625,3755,3755,3755,3755,0
20240705,181600,66863625,3755,3755,3755,3755,0
20240705,181500,66863625,3755,3755,3755,3755,0
20240705,181400,66863625,3755,3755,3755,3755,273
20240705,181300,66863625,3755,3755,3755,3755,0
20240705,181200,66863625,3755,3755,3755,3755,0
20240705,181100,66863625,3755,3755,3755,3755,0
20240705,181000,66863625,3755,3755,3755,3755,0
20240705,180900,66863625,3755,3755,3755,3755,0
20240705,180800,66863625,3755,3755,3755,3755,0
20240705,180700,66863625,3755,3755,3755,3755,0
20240705,180600,66863625,3755,3755,3755,3755,0
20240705,180500,66863625,3755,3755,3755,3755,0
20240705,180400,66863625,3755,3755,3755,3755,0
20240705,180300,66863625,3755,3755,3755,3755,0
20240705,180200,66863625,3755,3755,3755,3755,0
20240705,180100,66863625,3755,3755,3755,3755,0
20240705,180000,66863625,3755,3755,3755,3755,0
20240705,175900,66863625,3755,3755,3755,3755,0
20240705,175800,66863625,3755,3755,3755,3755,0
20240705,175700,66863625,3755,3755,3755,3755,0
20240705,175600,66863625,3755,3755,3755,3755,0
20240705,175500,66863625,3755,3755,3755,3755,0
20240705,175400,66863625,3755,3755,3755,3755,0
20240705,175300,66863625,3755,3755,3755,3755,0
20240705,175200,66863625,3755,3755,3755,3755,0
20240705,175100,66863625,3755,3755,3755,3755,0
20240705,175000,66863625,3755,3755,3755,3755,0
20240705,174900,66863625,3755,3755,3755,3755,0
20240705,174800,66863625,3755,3755,3755,3755,0
20240705,174700,66863625,3755,3755,3755,3755,0
20240705,174600,66863625,3755,3755,3755,3755,0
20240705,174500,66863625,3755,3755,3755,3755,0
20240705,174400,66863625,3755,3755,3755,3755,273
20240705,174300,66863625,3755,3755,3755,3755,0
20240705,174200,66863625,3755,3755,3755,3755,0
20240705,174100,66863625,3755,3755,3755,3755,0
20240705,174000,66863625,3755,3755,3755,3755,0
20240705,173900,66863625,3755,3755,3755,3755,0
20240705,173800,66863625,3755,3755,3755,3755,0
20240705,173700,66863625,3755,3755,3755,3755,0
20240705,173600,66863625,3755,3755,3755,3755,0
20240705,173500,66863625,3755,3755,3755,3755,0
20240705,173400,66863625,3755,3755,3755,3755,0
20240705,173300,66863625,3755,3755,3755,3755,0
20240705,173200,66863625,3755,3755,3755,3755,0
20240705,173100,66863625,3755,3755,3755,3755,0
20240705,173000,66863625,3755,3755,3755,3755,0
20240705,172900,66863625,3755,3755,3755,3755,0
20240705,172800,66863625,3755,3755,3755,3755,0
20240705,172700,66863625,3755,3755,3755,3755,0
20240705,172600,66863625,3755,3755,3755,3755,0
20240705,172500,66863625,3755,3755,3755,3755,0
20240705,172400,66863625,3755,3755,3755,3755,0
20240705,172300,66863625,3755,3755,3755,3755,0
20240705,172200,66863625,3755,3755,3755,3755,0
20240705,172100,66863625,3755,3755,3755,3755,0
20240705,172000,66863625,3755,3755,3755,3755,0
20240705,171900,66863625,3755,3755,3755,3755,0
20240705,171800,66863625,3755,3755,3755,3755,0
20240705,171700,66863625,3755,3755,3755,3755,0
20240705,171600,66863625,3755,3755,3755,3755,0
20240705,171500,66863625,3755,3755,3755,3755,0
20240705,171400,66863625,3755,3755,3755,3755,273
20240705,171300,66863625,3755,3755,3755,3755,0
20240705,171200,66863625,3755,3755,3755,3755,0
20240705,171100,66863625,3755,3755,3755,3755,0
20240705,171000,66863625,3755,3755,3755,3755,0
20240705,170900,66863625,3755,3755,3755,3755,0
20240705,170800,66863625,3755,3755,3755,3755,0
20240705,170700,66863625,3755,3755,3755,3755,0
20240705,170600,66863625,3755,3755,3755,3755,0
20240705,170500,66863625,3755,3755,3755,3755,0
20240705,170400,66863625,3755,3755,3755,3755,0
20240705,170300,66863625,3755,3755,3755,3755,0
20240705,170200,66863625,3755,3755,3755,3755,0
20240705,170100,66863625,3755,3755,3755,3755,0
20240705,170000,66863625,3755,3755,3755,3755,0
20240705,165900,66863625,3755,3755,3755,3755,0
20240705,165800,66863625,3755,3755,3755,3755,0
20240705,165700,66863625,3755,3755,3755,3755,0
20240705,165600,66863625,3755,3755,3755,3755,0
20240705,165500,66863625,3755,3755,3755,3755,0
20240705,165400,66863625,3755,3755,3755,3755,0
20240705,165300,66863625,3755,3755,3755,3755,0
20240705,165200,66863625,3755,3755,3755,3755,0
20240705,165100,66863625,3755,3755,3755,3755,0
20240705,165000,66863625,3755,3755,3755,3755,0
20240705,164900,66863625,3755,3755,3755,3755,0
20240705,164800,66863625,3755,3755,3755,3755,0
20240705,164700,66863625,3755,3755,3755,3755,0
20240705,164600,66863625,3755,3755,3755,3755,0
20240705,164500,66863625,3755,3755,3755,3755,0
20240705,164400,66863625,3755,3755,3755,3755,273
20240705,164300,66863625,3755,3755,3755,3755,0
20240705,164200,66863625,3755,3755,3755,3755,0
20240705,164100,66863625,3755,3755,3755,3755,0
20240705,164000,66863625,3755,3755,3755,3755,0
20240705,163900,66863625,3755,3755,3755,3755,0
20240705,163800,66863625,3755,3755,3755,3755,0
20240705,163700,66863625,3755,3755,3755,3755,0
20240705,163600,66863625,3755,3755,3755,3755,0
20240705,163500,66863625,3755,3755,3755,3755,0
20240705,163400,66863625,3755,3755,3755,3755,0
20240705,163300,66863625,3755,3755,3755,3755,0
20240705,163200,66863625,3755,3755,3755,3755,0
20240705,163100,66863625,3755,3755,3755,3755,0
20240705,163000,66863625,3755,3755,3755,3755,0
20240705,162900,66863625,3755,3755,3755,3755,0
20240705,162800,66863625,3755,3755,3755,3755,0
20240705,162700,66863625,3755,3755,3755,3755,0
20240705,162600,66863625,3755,3755,3755,3755,0
20240705,162500,66863625,3755,3755,3755,3755,0
20240705,162400,66863625,3755,3755,3755,3755,0
20240705,162300,66863625,3755,3755,3755,3755,0
20240705,162200,66863625,3755,3755,3755,3755,0
20240705,162100,66863625,3755,3755,3755,3755,0
20240705,162000,66863625,3755,3755,3755,3755,0
20240705,161900,66863625,3755,3755,3755,3755,0
20240705,161800,66863625,3755,3755,3755,3755,0
20240705,161700,66863625,3755,3755,3755,3755,0
20240705,161600,66863625,3755,3755,3755,3755,0
20240705,161500,66863625,3755,3755,3755,3755,0
20240705,161400,66863625,3755,3755,3755,3755,273
20240705,161300,66863625,3755,3755,3755,3755,0
20240705,161200,66863625,3755,3755,3755,3755,0
20240705,161100,66863625,3755,3755,3755,3755,0
20240705,161000,66863625,3755,3755,3755,3755,0
20240705,160900,66863625,3755,3755,3755,3755,0
20240705,160800,66863625,3755,3755,3755,3755,0
20240705,160700,66863625,3755,3755,3755,3755,0
20240705,160600,66863625,3755,3755,3755,3755,0
20240705,160500,66863625,3755,3755,3755,3755,0
20240705,160400,66863625,3755,3755,3755,3755,0
20240705,160300,66863625,3755,3755,3755,3755,0
20240705,160200,66863625,3755,3755,3755,3755,0
20240705,160100,66863625,3755,3755,3755,3755,0
20240705,160000,66863625,3755,3755,3755,3755,0
20240705,155900,66863625,3755,3755,3755,3755,0
20240705,155800,66863625,3755,3755,3755,3755,0
20240705,155700,66863625,3755,3755,3755,3755,0
20240705,155600,66863625,3755,3755,3755,3755,0
20240705,155500,66863625,3755,3755,3755,3755,0
20240705,155400,66863625,3755,3755,3755,3755,0
20240705,155300,66863625,3755,3755,3755,3755,0
20240705,155200,66863625,3755,3755,3755,3755,0
20240705,155100,66863625,3755,3755,3755,3755,0
20240705,155000,66863625,3755,3755,3755,3755,0
20240705,154900,66863625,3755,3755,3755,3755,0
20240705,154800,66863625,3755,3755,3755,3755,0
20240705,154700,66863625,3755,3755,3755,3755,0
20240705,154600,66863625,3755,3755,3755,3755,0
20240705,154500,66863625,3755,3755,3755,3755,0
20240705,154400,66863625,3755,3755,3755,3755,273
20240705,154300,66863625,3755,3755,3755,3755,0
20240705,154200,66863625,3755,3755,3755,3755,0
20240705,154100,66863625,3755,3755,3755,3755,0
20240705,154000,66863625,3755,3755,3755,3755,0
20240705,153900,66863625,3755,3755,3755,3755,0
20240705,153800,66863625,3755,3755,3755,3755,0
20240705,153700,66863625,3755,3755,3755,3755,0
20240705,153600,66863625,3755,3755,3755,3755,0
20240705,153500,66863625,3755,3755,3755,3755,0
20240705,153400,66863625,3755,3755,3755,3755,0
20240705,153300,66863625,3755,3755,3755,3755,0
20240705,153200,66863625,3755,3755,3755,3755,0
20240705,153100,66863625,3755,3755,3755,3755,0
20240705,153000,66863625,3755,3755,3755,3755,273
20240705,152900,65838510,3755,3755,3755,3755,0
20240705,152800,65838510,3755,3755,3755,3755,0
20240705,152700,65838510,3755,3755,3755,3755,0
20240705,152600,65838510,3755,3755,3755,3755,0
20240705,152500,65838510,3755,3755,3755,3755,0
20240705,152400,65838510,3755,3755,3755,3755,0
20240705,152300,65838510,3755,3755,3755,3755,0
20240705,152200,65838510,3755,3755,3755,3755,0
20240705,152100,65838510,3755,3755,3755,3755,0
20240705,152000,65838510,3755,3755,3755,3755,0
20240705,151900,65838510,3755,3755,3755,3755,120
20240705,151800,65387910,3755,3760,3760,3755,1748
20240705,151700,58817405,3765,3765,3765,3765,0
20240705,151600,58817405,3765,3765,3765,3765,0
20240705,151500,58817405,3765,3770,3770,3765,113
20240705,151400,58391895,3760,3760,3760,3760,0
20240705,151300,58391895,3760,3760,3760,3760,0
20240705,151200,58391895,3760,3760,3760,3760,0
20240705,151100,58391895,3760,3760,3760,3760,0
20240705,151000,58391895,3760,3760,3760,3760,25
20240705,150900,58297895,3770,3765,3770,3765,25
20240705,150800,58203670,3765,3770,3770,3765,12
20240705,150700,58158440,3765,3765,3765,3765,3
20240705,150600,58147145,3765,3765,3765,3765,0
20240705,150500,58147145,3765,3765,3765,3765,0
20240705,150400,58147145,3765,3765,3765,3765,2
20240705,150300,58139615,3770,3770,3770,3770,266
20240705,150200,57136795,3770,3770,3770,3770,0
20240705,150100,57136795,3770,3770,3770,3770,0
20240705,150000,57136795,3770,3770,3770,3770,25
20240705,145900,57042545,3765,3765,3765,3765,0
20240705,145800,57042545,3765,3765,3765,3765,105
20240705,145700,56647220,3770,3770,3770,3770,24
20240705,145600,56556740,3770,3770,3770,3770,23
20240705,145500,56470030,3770,3770,3770,3770,1
20240705,145400,56466260,3770,3770,3770,3770,1
20240705,145300,56462490,3770,3770,3770,3770,156
20240705,145200,55874370,3775,3775,3775,3775,0
20240705,145100,55874370,3775,3775,3775,3775,24
20240705,145000,55783770,3770,3770,3770,3770,7
20240705,144900,55757380,3775,3775,3775,3775,25
20240705,144800,55663005,3770,3770,3770,3770,9
20240705,144700,55629075,3775,3775,3775,3775,0
20240705,144600,55629075,3775,3775,3775,3775,26
20240705,144500,55530925,3775,3775,3775,3775,0
20240705,144400,55530925,3775,3775,3775,3775,0
20240705,144300,55530925,3775,3775,3775,3775,24
20240705,144200,55440325,3770,3770,3770,3770,0
20240705,144100,55440325,3770,3775,3775,3770,32
20240705,144000,55319560,3775,3775,3775,3775,0
20240705,143900,55319560,3775,3775,3775,3775,0
20240705,143800,55319560,3775,3775,3775,3775,25
20240705,143700,55225185,3770,3770,3770,3770,0
20240705,143600,55225185,3770,3770,3770,3770,9
20240705,143500,55191255,3780,3780,3780,3780,24
20240705,143400,55100535,3780,3780,3780,3780,0
20240705,143300,55100535,3780,3780,3780,3780,0
20240705,143200,55100535,3780,3770,3780,3770,32
20240705,143100,54979645,3780,3780,3780,3780,50
20240705,143000,54790645,3780,3780,3780,3780,25
20240705,142900,54696145,3780,3780,3780,3780,0
20240705,142800,54696145,3780,3780,3780,3780,0
20240705,142700,54696145,3780,3780,3780,3780,24
20240705,142600,54605425,3770,3770,3770,3770,0
20240705,142500,54605425,3770,3770,3770,3770,10
20240705,142400,54567725,3780,3780,3780,3780,25
20240705,142300,54473225,3770,3770,3770,3770,7
20240705,142200,54446835,3780,3780,3780,3780,50
20240705,142100,54257835,3780,3780,3780,3780,0
20240705,142000,54257835,3780,3780,3780,3780,0
20240705,141900,54257835,3780,3780,3780,3780,24
20240705,141800,54167115,3780,3780,3780,3780,0
20240705,141700,54167115,3780,3780,3780,3780,11
20240705,141600,54125535,3785,3785,3785,3785,25
20240705,141500,54030910,3780,3780,3780,3780,8
20240705,141400,54000670,3785,3785,3785,3785,25
20240705,141300,53906045,3785,3785,3785,3785,21
20240705,141200,53826560,3785,3785,3785,3785,0
20240705,141100,53826560,3785,3785,3785,3785,3
20240705,141000,53815205,3780,3780,3780,3780,1
20240705,140900,53811425,3780,3780,3780,3780,0
20240705,140800,53811425,3780,3780,3780,3780,1174
20240705,140700,49373705,3780,3780,3780,3780,0
20240705,140600,49373705,3780,3770,3780,3770,9
20240705,140500,49339765,3775,3775,3775,3775,25
20240705,140400,49245390,3775,3775,3775,3775,23
20240705,140300,49158565,3775,3775,3775,3775,1
20240705,140200,49154790,3775,3775,3775,3775,18
20240705,140100,49086840,3775,3775,3775,3775,9
20240705,140000,49052865,3780,3780,3780,3780,25
20240705,135900,48958365,3780,3780,3780,3780,2
20240705,135800,48950805,3775,3775,3775,3775,0
20240705,135700,48950805,3775,3765,3775,3765,8
20240705,135600,48920675,3775,3775,3775,3775,0
20240705,135500,48920675,3775,3760,3775,3760,21
20240705,135400,48841605,3760,3760,3760,3760,0
20240705,135300,48841605,3760,3760,3760,3760,0
20240705,135200,48841605,3760,3765,3765,3760,74
20240705,135100,48563090,3755,3765,3765,3755,105
20240705,135000,48167815,3765,3775,3775,3765,41
20240705,134900,48013130,3775,3775,3780,3775,11
20240705,134800,47971600,3765,3765,3765,3765,7
20240705,134700,47945245,3775,3775,3775,3775,24
20240705,134600,47854645,3765,3765,3765,3765,0
20240705,134500,47854645,3765,3765,3765,3765,1
20240705,134400,47850880,3765,3765,3765,3765,1
20240705,134300,47847115,3775,3775,3775,3775,0
20240705,134200,47847115,3775,3775,3775,3775,0
20240705,134100,47847115,3775,3775,3775,3775,40
20240705,134000,47696115,3775,3775,3775,3775,0
20240705,133900,47696115,3775,3775,3775,3775,10
20240705,133800,47658365,3775,3765,3775,3765,23
20240705,133700,47571630,3765,3765,3765,3765,0
20240705,133600,47571630,3765,3765,3765,3765,1
20240705,133500,47567865,3755,3775,3775,3755,235
20240705,133400,46683520,3775,3775,3775,3775,0
20240705,133300,46683520,3775,3775,3775,3775,25
20240705,133200,46589145,3775,3765,3775,3765,2
20240705,133100,46581605,3765,3765,3765,3765,0
20240705,133000,46581605,3765,3755,3765,3755,8
20240705,132900,46551555,3765,3765,3765,3765,266
20240705,132800,45550065,3765,3765,3765,3765,25
20240705,132700,45455940,3755,3755,3755,3755,0
20240705,132600,45455940,3755,3755,3755,3755,9
20240705,132500,45422145,3765,3755,3765,3755,26
20240705,132400,45324265,3755,3755,3755,3755,0
20240705,132300,45324265,3755,3765,3765,3755,792
20240705,132200,42349590,3770,3770,3770,3770,24
20240705,132100,42259110,3765,3765,3765,3765,7
20240705,132000,42232755,3770,3770,3770,3770,0
20240705,131900,42232755,3770,3770,3770,3770,35
20240705,131800,42100805,3770,3770,3770,3770,40
20240705,131700,41950005,3770,3775,3775,3770,594
20240705,131600,39710030,3780,3780,3780,3780,1
20240705,131500,39706250,3780,3775,3780,3775,18
20240705,131400,39638260,3775,3775,3775,3775,1
20240705,131300,39634485,3765,3765,3765,3765,0
20240705,131200,39634485,3765,3765,3765,3765,7
20240705,131100,39608130,3780,3780,3780,3780,48
20240705,131000,39426690,3780,3780,3780,3780,0
20240705,130900,39426690,3780,3780,3780,3780,25
20240705,130800,39332190,3775,3775,3775,3775,0
20240705,130700,39332190,3775,3775,3775,3775,0
20240705,130600,39332190,3775,3775,3775,3775,1
20240705,130500,39328415,3765,3765,3765,3765,1
20240705,130400,39324650,3765,3765,3765,3765,7
20240705,130300,39298295,3775,3775,3775,3775,48
20240705,130200,39117095,3780,3780,3780,3780,0
20240705,130100,39117095,3780,3780,3780,3780,25
20240705,130000,39022595,3775,3775,3775,3775,0
20240705,125900,39022595,3775,3775,3775,3775,0
20240705,125800,39022595,3775,3775,3775,3775,1
20240705,125700,39018820,3775,3775,3775,3775,0
20240705,125600,39018820,3775,3775,3775,3775,0
20240705,125500,39018820,3775,3775,3775,3765,82
20240705,125400,38709340,3775,3775,3775,3775,0
20240705,125300,38709340,3775,3775,3775,3775,0
20240705,125200,38709340,3775,3775,3775,3775,27
20240705,125100,38607415,3765,3765,3765,3765,10
20240705,125000,38569765,3775,3775,3775,3775,24
20240705,124900,38479165,3775,3775,3775,3775,0
20240705,124800,38479165,3775,3775,3775,3775,0
20240705,124700,38479165,3775,3775,3775,3775,25
20240705,124600,38384790,3765,3765,3765,3765,7
20240705,124500,38358435,3775,3775,3775,3775,50
20240705,124400,38169685,3775,3775,3775,3775,25
20240705,124300,38075310,3775,3775,3775,3775,0
20240705,124200,38075310,3775,3775,3775,3775,24
20240705,124100,37984710,3765,3765,3765,3765,0
20240705,124000,37984710,3765,3765,3765,3765,10
20240705,123900,37947060,3775,3775,3775,3775,26
20240705,123800,37848910,3765,3765,3765,3765,95
20240705,123700,37491235,3765,3765,3765,3765,7
20240705,123600,37464880,3770,3760,3770,3760,83
20240705,123500,37152550,3770,3775,3775,3760,1683
20240705,123400,30820775,3775,3775,3775,3775,24
20240705,123300,30730175,3775,3775,3775,3775,0
20240705,123200,30730175,3775,3775,3775,3775,24
20240705,123100,30639575,3775,3775,3775,3775,1
20240705,123000,30635800,3775,3775,3775,3775,0
20240705,122900,30635800,3775,3775,3775,3775,0
20240705,122800,30635800,3775,3765,3775,3765,42
20240705,122700,30477420,3775,3775,3775,3775,0
20240705,122600,30477420,3775,3775,3775,3775,45
20240705,122500,30307545,3775,3775,3775,3775,51
20240705,122400,30115020,3775,3775,3775,3775,0
20240705,122300,30115020,3775,3775,3775,3775,25
20240705,122200,30020645,3780,3780,3780,3780,0
20240705,122100,30020645,3780,3775,3780,3775,17
20240705,122000,29956450,3765,3765,3765,3765,3
20240705,121900,29945155,3760,3760,3760,3760,7
20240705,121800,29918835,3765,3770,3775,3765,252
20240705,121700,28967955,3775,3770,3775,3770,359
20240705,121600,27614405,3770,3770,3770,3770,10
20240705,121500,27576705,3775,3775,3780,3775,75
20240705,121400,27293455,3775,3775,3775,3775,0
20240705,121300,27293455,3775,3775,3775,3775,486
20240705,121200,25458805,3780,3780,3780,3780,25
20240705,121100,25364305,3775,3775,3775,3775,0
20240705,121000,25364305,3775,3775,3775,3775,7
20240705,120900,25337880,3780,3780,3780,3780,24
20240705,120800,25247160,3780,3780,3780,3780,0
20240705,120700,25247160,3780,3780,3780,3780,25
20240705,120600,25152660,3780,3780,3780,3780,0
20240705,120500,25152660,3780,3780,3780,3775,335
20240705,120400,23886410,3780,3780,3780,3780,25
20240705,120300,23791910,3780,3780,3780,3780,0
20240705,120200,23791910,3780,3785,3785,3780,956
20240705,120100,20177805,3795,3795,3795,3795,24
20240705,120000,20086725,3790,3800,3800,3790,400
20240705,115900,18569875,3810,3810,3810,3810,0
20240705,115800,18569875,3810,3810,3810,3810,25
20240705,115700,18474625,3810,3810,3810,3810,0
20240705,115600,18474625,3810,3810,3810,3810,28
20240705,115500,18367945,3800,3800,3800,3800,0
20240705,115400,18367945,3800,3800,3800,3800,0
20240705,115300,18367945,3800,3800,3810,3800,41
20240705,115200,18211905,3810,3810,3810,3810,0
20240705,115100,18211905,3810,3810,3810,3810,0
20240705,115000,18211905,3810,3810,3810,3810,25
20240705,114900,18116655,3810,3810,3810,3810,1
20240705,114800,18112845,3810,3810,3810,3810,25
20240705,114700,18017595,3810,3810,3810,3810,0
20240705,114600,18017595,3810,3810,3810,3810,0
20240705,114500,18017595,3810,3800,3810,3800,53
20240705,114400,17815955,3810,3800,3810,3800,8
20240705,114300,17785545,3810,3810,3810,3810,0
20240705,114200,17785545,3810,3810,3810,3810,25
20240705,114100,17690295,3800,3800,3800,3800,10
20240705,114000,17652295,3810,3810,3810,3810,0
20240705,113900,17652295,3810,3810,3810,3810,25
20240705,113800,17557045,3810,3810,3810,3810,0
20240705,113700,17557045,3810,3810,3810,3810,37
20240705,113600,17416075,3800,3800,3800,3800,0
20240705,113500,17416075,3800,3810,3810,3800,57
20240705,113400,17198975,3810,3800,3810,3800,29
20240705,113300,17088525,3800,3800,3800,3800,0
20240705,113200,17088525,3800,3800,3800,3800,0
20240705,113100,17088525,3800,3800,3800,3800,1
20240705,113000,17084725,3795,3795,3795,3795,10
20240705,112900,17046775,3805,3805,3805,3805,24
20240705,112800,16955455,3795,3795,3795,3795,0
20240705,112700,16955455,3795,3795,3795,3795,0
20240705,112600,16955455,3795,3805,3805,3795,32
20240705,112500,16833765,3805,3805,3805,3805,50
20240705,112400,16643515,3805,3805,3805,3805,0
20240705,112300,16643515,3805,3805,3805,3805,26
20240705,112200,16544585,3805,3805,3805,3805,1
20240705,112100,16540780,3805,3805,3805,3805,24
20240705,112000,16449460,3805,3805,3805,3805,0
20240705,111900,16449460,3805,3805,3805,3805,303
20240705,111800,15296545,3795,3805,3815,3795,38
20240705,111700,15152025,3795,3795,3795,3795,7
20240705,111600,15125460,3805,3805,3805,3805,0
20240705,111500,15125460,3805,3805,3805,3805,70
20240705,111400,14859110,3805,3805,3805,3805,0
20240705,111300,14859110,3805,3805,3805,3805,0
20240705,111200,14859110,3805,3805,3805,3805,24
20240705,111100,14767790,3805,3805,3805,3805,0
20240705,111000,14767790,3805,3805,3805,3805,25
20240705,110900,14672665,3800,3800,3800,3800,0
20240705,110800,14672665,3800,3800,3800,3800,30
20240705,110700,14558665,3810,3810,3810,3810,25
20240705,110600,14463415,3805,3805,3805,3805,25
20240705,110500,14368290,3805,3805,3805,3805,30
20240705,110400,14254140,3805,3805,3805,3805,24
20240705,110300,14162820,3800,3810,3810,3800,1566
20240705,110200,8209620,3820,3820,3820,3820,25
20240705,110100,8114120,3810,3810,3810,3810,0
20240705,110000,8114120,3810,3810,3810,3810,0
20240705,105900,8114120,3810,3820,3820,3810,33
20240705,105800,7988140,3820,3820,3820,3820,0
20240705,105700,7988140,3820,3820,3820,3820,0
20240705,105600,7988140,3820,3820,3820,3820,24
20240705,105500,7896460,3810,3820,3820,3810,60
20240705,105400,7667360,3820,3820,3820,3820,25
20240705,105300,7571860,3820,3820,3820,3820,0
20240705,105200,7571860,3820,3820,3820,3820,0
20240705,105100,7571860,3820,3810,3820,3810,32
20240705,105000,7449690,3820,3820,3820,3820,0
20240705,104900,7449690,3820,3820,3820,3820,0
20240705,104800,7449690,3820,3820,3820,3820,24
20240705,104700,7358010,3820,3820,3820,3820,0
20240705,104600,7358010,3820,3820,3820,3820,0
20240705,104500,7358010,3820,3810,3820,3810,26
20240705,104400,7258700,3810,3810,3810,3810,0
20240705,104300,7258700,3810,3820,3820,3810,35
20240705,104200,7125100,3810,3810,3810,3810,7
20240705,104100,7098430,3820,3820,3820,3820,0
20240705,104000,7098430,3820,3820,3820,3820,24
20240705,103900,7006750,3810,3810,3810,3810,0
20240705,103800,7006750,3810,3810,3810,3810,10
20240705,103700,6968650,3820,3820,3820,3820,25
20240705,103600,6873150,3820,3820,3820,3820,0
20240705,103500,6873150,3820,3820,3820,3820,75
20240705,103400,6586650,3810,3810,3810,3810,0
20240705,103300,6586650,3810,3810,3810,3810,7
20240705,103200,6559980,3820,3820,3820,3820,24
20240705,103100,6468300,3810,3810,3810,3810,10
20240705,103000,6430200,3820,3820,3820,3820,0
20240705,102900,6430200,3820,3820,3820,3820,25
20240705,102800,6334700,3820,3820,3820,3820,0
20240705,102700,6334700,3820,3820,3820,3820,0
20240705,102600,6334700,3820,3820,3820,3820,25
20240705,102500,6239200,3810,3810,3810,3810,2
20240705,102400,6231580,3810,3820,3820,3810,31
20240705,102300,6113230,3820,3820,3820,3820,0
20240705,102200,6113230,3820,3820,3820,3820,0
20240705,102100,6113230,3820,3820,3820,3820,25
20240705,102000,6017730,3810,3810,3810,3810,10
20240705,101900,5979630,3820,3820,3820,3820,0
20240705,101800,5979630,3820,3820,3820,3820,48
20240705,101700,5796270,3820,3820,3820,3820,0
20240705,101600,5796270,3820,3820,3820,3820,1
20240705,101500,5792450,3825,3835,3835,3825,48
20240705,101400,5608400,3835,3835,3835,3835,0
20240705,101300,5608400,3835,3835,3835,3835,25
20240705,101200,5512525,3825,3825,3825,3825,1
20240705,101100,5508700,3835,3835,3835,3835,0
20240705,101000,5508700,3835,3835,3835,3835,25
20240705,100900,5412825,3825,3825,3825,3825,0
20240705,100800,5412825,3825,3835,3835,3825,34
20240705,100700,5282535,3835,3835,3835,3835,14
20240705,100600,5228845,3835,3825,3835,3825,15
20240705,100500,5171390,3835,3830,3835,3825,170
20240705,100400,4520225,3830,3830,3830,3830,0
20240705,100300,4520225,3830,3830,3830,3830,0
20240705,100200,4520225,3830,3830,3830,3830,25
20240705,100100,4424475,3830,3830,3830,3830,20
20240705,100000,4347875,3835,3835,3835,3835,0
20240705,095900,4347875,3835,3835,3835,3835,24
20240705,095800,4255835,3825,3825,3825,3825,0
20240705,095700,4255835,3825,3825,3830,3825,59
20240705,095600,4029920,3820,3820,3820,3820,10
20240705,095500,3991720,3820,3820,3820,3820,12
20240705,095400,3945880,3820,3820,3820,3820,25
20240705,095300,3850380,3810,3810,3810,3810,0
20240705,095200,3850380,3810,3810,3810,3810,0
20240705,095100,3850380,3810,3810,3810,3810,1
20240705,095000,3846570,3810,3810,3810,3810,23
20240705,094900,3758940,3810,3810,3810,3810,2
20240705,094800,3751320,3805,3805,3805,3805,7
20240705,094700,3724685,3805,3805,3805,3805,12
20240705,094600,3679025,3805,3805,3805,3805,25
20240705,094500,3583900,3800,3805,3805,3800,60
20240705,094400,3355650,3805,3805,3805,3805,0
20240705,094300,3355650,3805,3805,3805,3805,24
20240705,094200,3264330,3805,3805,3805,3805,0
20240705,094100,3264330,3805,3805,3805,3805,44
20240705,094000,3096910,3800,3800,3800,3800,7
20240705,093900,3070310,3805,3805,3805,3805,0
20240705,093800,3070310,3805,3805,3805,3805,46
20240705,093700,2895280,3805,3805,3805,3805,19
20240705,093600,2822985,3805,3805,3805,3805,0
20240705,093500,2822985,3805,3805,3805,3805,1
20240705,093400,2819180,3800,3800,3800,3800,0
20240705,093300,2819180,3800,3800,3800,3800,10
20240705,093200,2781180,3800,3800,3800,3800,0
20240705,093100,2781180,3800,3800,3800,3800,7
20240705,093000,2754580,3805,3805,3805,3805,0
20240705,092900,2754580,3805,3805,3805,3805,0
20240705,092800,2754580,3805,3805,3805,3805,1
20240705,092700,2750775,3800,3810,3810,3800,257
20240705,092600,1773135,3810,3810,3810,3810,0
20240705,092500,1773135,3810,3810,3810,3810,0
20240705,092400,1773135,3810,3810,3810,3810,0
20240705,092300,1773135,3810,3810,3810,3810,0
20240705,092200,1773135,3810,3825,3825,3810,85
20240705,092100,1448470,3825,3825,3825,3825,10
20240705,092000,1410220,3825,3825,3825,3825,0
20240705,091900,1410220,3825,3825,3825,3825,0
20240705,091800,1410220,3825,3825,3825,3825,0
20240705,091700,1410220,3825,3825,3825,3825,0
20240705,091600,1410220,3825,3825,3825,3825,0
20240705,091500,1410220,3825,3820,3825,3820,3
20240705,091400,1398750,3820,3820,3820,3820,0
20240705,091300,1398750,3820,3820,3820,3820,7
20240705,091200,1372010,3820,3820,3820,3820,0
20240705,091100,1372010,3820,3820,3820,3820,4
20240705,091000,1356730,3810,3810,3810,3810,10
20240705,090900,1318630,3820,3820,3820,3820,1
20240705,090800,1314810,3810,3810,3810,3810,0
20240705,090700,1314810,3810,3810,3810,3810,0
20240705,090600,1314810,3810,3810,3810,3810,0
20240705,090500,1314810,3810,3810,3810,3810,6
20240705,090400,1291950,3810,3810,3810,3810,3
20240705,090300,1280520,3830,3830,3830,3830,0
20240705,090200,1280520,3830,3830,3830,3830,100
20240705,090100,897520,3815,3815,3815,3815,138
20240705,090000,371050,3815,3835,3835,3815,97