KissMeData/340930/min/candle-20240709.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,212800,404069280,2860,2860,2860,2860,3095
20240709,212700,404069280,2860,2860,2860,2860,0
20240709,212600,404069280,2860,2860,2860,2860,0
20240709,212500,404069280,2860,2860,2860,2860,0
20240709,212400,404069280,2860,2860,2860,2860,0
20240709,212300,404069280,2860,2860,2860,2860,0
20240709,212200,404069280,2860,2860,2860,2860,0
20240709,212100,404069280,2860,2860,2860,2860,0
20240709,212000,404069280,2860,2860,2860,2860,0
20240709,211900,404069280,2860,2860,2860,2860,0
20240709,211800,404069280,2860,2860,2860,2860,0
20240709,211700,404069280,2860,2860,2860,2860,0
20240709,211600,404069280,2860,2860,2860,2860,0
20240709,211500,404069280,2860,2860,2860,2860,0
20240709,211400,404069280,2860,2860,2860,2860,0
20240709,211300,404069280,2860,2860,2860,2860,0
20240709,211200,404069280,2860,2860,2860,2860,0
20240709,211100,404069280,2860,2860,2860,2860,0
20240709,211000,404069280,2860,2860,2860,2860,0
20240709,210900,404069280,2860,2860,2860,2860,0
20240709,210800,404069280,2860,2860,2860,2860,0
20240709,210700,404069280,2860,2860,2860,2860,0
20240709,210600,404069280,2860,2860,2860,2860,0
20240709,210500,404069280,2860,2860,2860,2860,0
20240709,210400,404069280,2860,2860,2860,2860,0
20240709,210300,404069280,2860,2860,2860,2860,0
20240709,210200,404069280,2860,2860,2860,2860,0
20240709,210100,404069280,2860,2860,2860,2860,0
20240709,210000,404069280,2860,2860,2860,2860,0
20240709,205900,404069280,2860,2860,2860,2860,0
20240709,205800,404069280,2860,2860,2860,2860,3095
20240709,205700,404069280,2860,2860,2860,2860,0
20240709,205600,404069280,2860,2860,2860,2860,0
20240709,205500,404069280,2860,2860,2860,2860,0
20240709,205400,404069280,2860,2860,2860,2860,0
20240709,205300,404069280,2860,2860,2860,2860,0
20240709,205200,404069280,2860,2860,2860,2860,0
20240709,205100,404069280,2860,2860,2860,2860,0
20240709,205000,404069280,2860,2860,2860,2860,0
20240709,204900,404069280,2860,2860,2860,2860,0
20240709,204800,404069280,2860,2860,2860,2860,0
20240709,204700,404069280,2860,2860,2860,2860,0
20240709,204600,404069280,2860,2860,2860,2860,0
20240709,204500,404069280,2860,2860,2860,2860,0
20240709,204400,404069280,2860,2860,2860,2860,0
20240709,204300,404069280,2860,2860,2860,2860,0
20240709,204200,404069280,2860,2860,2860,2860,0
20240709,204100,404069280,2860,2860,2860,2860,0
20240709,204000,404069280,2860,2860,2860,2860,0
20240709,203900,404069280,2860,2860,2860,2860,0
20240709,203800,404069280,2860,2860,2860,2860,0
20240709,203700,404069280,2860,2860,2860,2860,0
20240709,203600,404069280,2860,2860,2860,2860,0
20240709,203500,404069280,2860,2860,2860,2860,0
20240709,203400,404069280,2860,2860,2860,2860,0
20240709,203300,404069280,2860,2860,2860,2860,0
20240709,203200,404069280,2860,2860,2860,2860,0
20240709,203100,404069280,2860,2860,2860,2860,0
20240709,203000,404069280,2860,2860,2860,2860,0
20240709,202900,404069280,2860,2860,2860,2860,0
20240709,202800,404069280,2860,2860,2860,2860,3095
20240709,202700,404069280,2860,2860,2860,2860,0
20240709,202600,404069280,2860,2860,2860,2860,0
20240709,202500,404069280,2860,2860,2860,2860,0
20240709,202400,404069280,2860,2860,2860,2860,0
20240709,202300,404069280,2860,2860,2860,2860,0
20240709,202200,404069280,2860,2860,2860,2860,0
20240709,202100,404069280,2860,2860,2860,2860,0
20240709,202000,404069280,2860,2860,2860,2860,0
20240709,201900,404069280,2860,2860,2860,2860,0
20240709,201800,404069280,2860,2860,2860,2860,0
20240709,201700,404069280,2860,2860,2860,2860,0
20240709,201600,404069280,2860,2860,2860,2860,0
20240709,201500,404069280,2860,2860,2860,2860,0
20240709,201400,404069280,2860,2860,2860,2860,0
20240709,201300,404069280,2860,2860,2860,2860,0
20240709,201200,404069280,2860,2860,2860,2860,0
20240709,201100,404069280,2860,2860,2860,2860,0
20240709,201000,404069280,2860,2860,2860,2860,0
20240709,200900,404069280,2860,2860,2860,2860,0
20240709,200800,404069280,2860,2860,2860,2860,0
20240709,200700,404069280,2860,2860,2860,2860,0
20240709,200600,404069280,2860,2860,2860,2860,0
20240709,200500,404069280,2860,2860,2860,2860,0
20240709,200400,404069280,2860,2860,2860,2860,0
20240709,200300,404069280,2860,2860,2860,2860,0
20240709,200200,404069280,2860,2860,2860,2860,0
20240709,200100,404069280,2860,2860,2860,2860,0
20240709,200000,404069280,2860,2860,2860,2860,0
20240709,195900,404069280,2860,2860,2860,2860,0
20240709,195800,404069280,2860,2860,2860,2860,3095
20240709,195700,404069280,2860,2860,2860,2860,0
20240709,195600,404069280,2860,2860,2860,2860,0
20240709,195500,404069280,2860,2860,2860,2860,0
20240709,195400,404069280,2860,2860,2860,2860,0
20240709,195300,404069280,2860,2860,2860,2860,0
20240709,195200,404069280,2860,2860,2860,2860,0
20240709,195100,404069280,2860,2860,2860,2860,0
20240709,195000,404069280,2860,2860,2860,2860,0
20240709,194900,404069280,2860,2860,2860,2860,0
20240709,194800,404069280,2860,2860,2860,2860,0
20240709,194700,404069280,2860,2860,2860,2860,0
20240709,194600,404069280,2860,2860,2860,2860,0
20240709,194500,404069280,2860,2860,2860,2860,0
20240709,194400,404069280,2860,2860,2860,2860,0
20240709,194300,404069280,2860,2860,2860,2860,0
20240709,194200,404069280,2860,2860,2860,2860,0
20240709,194100,404069280,2860,2860,2860,2860,0
20240709,194000,404069280,2860,2860,2860,2860,0
20240709,193900,404069280,2860,2860,2860,2860,0
20240709,193800,404069280,2860,2860,2860,2860,0
20240709,193700,404069280,2860,2860,2860,2860,0
20240709,193600,404069280,2860,2860,2860,2860,0
20240709,193500,404069280,2860,2860,2860,2860,0
20240709,193400,404069280,2860,2860,2860,2860,0
20240709,193300,404069280,2860,2860,2860,2860,0
20240709,193200,404069280,2860,2860,2860,2860,0
20240709,193100,404069280,2860,2860,2860,2860,0
20240709,193000,404069280,2860,2860,2860,2860,0
20240709,192900,404069280,2860,2860,2860,2860,0
20240709,192800,404069280,2860,2860,2860,2860,3095
20240709,192700,404069280,2860,2860,2860,2860,0
20240709,192600,404069280,2860,2860,2860,2860,0
20240709,192500,404069280,2860,2860,2860,2860,0
20240709,192400,404069280,2860,2860,2860,2860,0
20240709,192300,404069280,2860,2860,2860,2860,0
20240709,192200,404069280,2860,2860,2860,2860,0
20240709,192100,404069280,2860,2860,2860,2860,0
20240709,192000,404069280,2860,2860,2860,2860,0
20240709,191900,404069280,2860,2860,2860,2860,0
20240709,191800,404069280,2860,2860,2860,2860,0
20240709,191700,404069280,2860,2860,2860,2860,0
20240709,191600,404069280,2860,2860,2860,2860,0
20240709,191500,404069280,2860,2860,2860,2860,0
20240709,191400,404069280,2860,2860,2860,2860,0
20240709,191300,404069280,2860,2860,2860,2860,0
20240709,191200,404069280,2860,2860,2860,2860,0
20240709,191100,404069280,2860,2860,2860,2860,0
20240709,191000,404069280,2860,2860,2860,2860,0
20240709,190900,404069280,2860,2860,2860,2860,0
20240709,190800,404069280,2860,2860,2860,2860,0
20240709,190700,404069280,2860,2860,2860,2860,0
20240709,190600,404069280,2860,2860,2860,2860,0
20240709,190500,404069280,2860,2860,2860,2860,0
20240709,190400,404069280,2860,2860,2860,2860,0
20240709,190300,404069280,2860,2860,2860,2860,0
20240709,190200,404069280,2860,2860,2860,2860,0
20240709,190100,404069280,2860,2860,2860,2860,0
20240709,190000,404069280,2860,2860,2860,2860,0
20240709,185900,404069280,2860,2860,2860,2860,0
20240709,185800,404069280,2860,2860,2860,2860,3095
20240709,185700,404069280,2860,2860,2860,2860,0
20240709,185600,404069280,2860,2860,2860,2860,0
20240709,185500,404069280,2860,2860,2860,2860,0
20240709,185400,404069280,2860,2860,2860,2860,0
20240709,185300,404069280,2860,2860,2860,2860,0
20240709,185200,404069280,2860,2860,2860,2860,0
20240709,185100,404069280,2860,2860,2860,2860,0
20240709,185000,404069280,2860,2860,2860,2860,0
20240709,184900,404069280,2860,2860,2860,2860,0
20240709,184800,404069280,2860,2860,2860,2860,0
20240709,184700,404069280,2860,2860,2860,2860,0
20240709,184600,404069280,2860,2860,2860,2860,0
20240709,184500,404069280,2860,2860,2860,2860,0
20240709,184400,404069280,2860,2860,2860,2860,0
20240709,184300,404069280,2860,2860,2860,2860,0
20240709,184200,404069280,2860,2860,2860,2860,0
20240709,184100,404069280,2860,2860,2860,2860,0
20240709,184000,404069280,2860,2860,2860,2860,0
20240709,183900,404069280,2860,2860,2860,2860,0
20240709,183800,404069280,2860,2860,2860,2860,0
20240709,183700,404069280,2860,2860,2860,2860,0
20240709,183600,404069280,2860,2860,2860,2860,0
20240709,183500,404069280,2860,2860,2860,2860,0
20240709,183400,404069280,2860,2860,2860,2860,0
20240709,183300,404069280,2860,2860,2860,2860,0
20240709,183200,404069280,2860,2860,2860,2860,0
20240709,183100,404069280,2860,2860,2860,2860,0
20240709,183000,404069280,2860,2860,2860,2860,0
20240709,182900,404069280,2860,2860,2860,2860,0
20240709,182800,404069280,2860,2860,2860,2860,3095
20240709,182700,404069280,2860,2860,2860,2860,0
20240709,182600,404069280,2860,2860,2860,2860,0
20240709,182500,404069280,2860,2860,2860,2860,0
20240709,182400,404069280,2860,2860,2860,2860,0
20240709,182300,404069280,2860,2860,2860,2860,0
20240709,182200,404069280,2860,2860,2860,2860,0
20240709,182100,404069280,2860,2860,2860,2860,0
20240709,182000,404069280,2860,2860,2860,2860,0
20240709,181900,404069280,2860,2860,2860,2860,0
20240709,181800,404069280,2860,2860,2860,2860,0
20240709,181700,404069280,2860,2860,2860,2860,0
20240709,181600,404069280,2860,2860,2860,2860,0
20240709,181500,404069280,2860,2860,2860,2860,0
20240709,181400,404069280,2860,2860,2860,2860,0
20240709,181300,404069280,2860,2860,2860,2860,0
20240709,181200,404069280,2860,2860,2860,2860,0
20240709,181100,404069280,2860,2860,2860,2860,0
20240709,181000,404069280,2860,2860,2860,2860,0
20240709,180900,404069280,2860,2860,2860,2860,0
20240709,180800,404069280,2860,2860,2860,2860,0
20240709,180700,404069280,2860,2860,2860,2860,0
20240709,180600,404069280,2860,2860,2860,2860,0
20240709,180500,404069280,2860,2860,2860,2860,0
20240709,180400,404069280,2860,2860,2860,2860,0
20240709,180300,404069280,2860,2860,2860,2860,0
20240709,180200,404069280,2860,2860,2860,2860,0
20240709,180100,404069280,2860,2860,2860,2860,0
20240709,180000,404069280,2860,2860,2860,2860,0
20240709,175900,404069280,2860,2860,2860,2860,0
20240709,175800,404069280,2860,2860,2860,2860,3095
20240709,175700,404069280,2860,2860,2860,2860,0
20240709,175600,404069280,2860,2860,2860,2860,0
20240709,175500,404069280,2860,2860,2860,2860,0
20240709,175400,404069280,2860,2860,2860,2860,0
20240709,175300,404069280,2860,2860,2860,2860,0
20240709,175200,404069280,2860,2860,2860,2860,0
20240709,175100,404069280,2860,2860,2860,2860,0
20240709,175000,404069280,2860,2860,2860,2860,0
20240709,174900,404069280,2860,2860,2860,2860,0
20240709,174800,404069280,2860,2860,2860,2860,0
20240709,174700,404069280,2860,2860,2860,2860,0
20240709,174600,404069280,2860,2860,2860,2860,0
20240709,174500,404069280,2860,2860,2860,2860,0
20240709,174400,404069280,2860,2860,2860,2860,0
20240709,174300,404069280,2860,2860,2860,2860,0
20240709,174200,404069280,2860,2860,2860,2860,0
20240709,174100,404069280,2860,2860,2860,2860,0
20240709,174000,404069280,2860,2860,2860,2860,0
20240709,173900,404069280,2860,2860,2860,2860,0
20240709,173800,404069280,2860,2860,2860,2860,0
20240709,173700,404069280,2860,2860,2860,2860,0
20240709,173600,404069280,2860,2860,2860,2860,0
20240709,173500,404069280,2860,2860,2860,2860,0
20240709,173400,404069280,2860,2860,2860,2860,0
20240709,173300,404069280,2860,2860,2860,2860,0
20240709,173200,404069280,2860,2860,2860,2860,0
20240709,173100,404069280,2860,2860,2860,2860,0
20240709,173000,404069280,2860,2860,2860,2860,0
20240709,172900,404069280,2860,2860,2860,2860,0
20240709,172800,404069280,2860,2860,2860,2860,3095
20240709,172700,404069280,2860,2860,2860,2860,0
20240709,172600,404069280,2860,2860,2860,2860,0
20240709,172500,404069280,2860,2860,2860,2860,0
20240709,172400,404069280,2860,2860,2860,2860,0
20240709,172300,404069280,2860,2860,2860,2860,0
20240709,172200,404069280,2860,2860,2860,2860,0
20240709,172100,404069280,2860,2860,2860,2860,0
20240709,172000,404069280,2860,2860,2860,2860,0
20240709,171900,404069280,2860,2860,2860,2860,0
20240709,171800,404069280,2860,2860,2860,2860,0
20240709,171700,404069280,2860,2860,2860,2860,0
20240709,171600,404069280,2860,2860,2860,2860,0
20240709,171500,404069280,2860,2860,2860,2860,0
20240709,171400,404069280,2860,2860,2860,2860,0
20240709,171300,404069280,2860,2860,2860,2860,0
20240709,171200,404069280,2860,2860,2860,2860,0
20240709,171100,404069280,2860,2860,2860,2860,0
20240709,171000,404069280,2860,2860,2860,2860,0
20240709,170900,404069280,2860,2860,2860,2860,0
20240709,170800,404069280,2860,2860,2860,2860,0
20240709,170700,404069280,2860,2860,2860,2860,0
20240709,170600,404069280,2860,2860,2860,2860,0
20240709,170500,404069280,2860,2860,2860,2860,0
20240709,170400,404069280,2860,2860,2860,2860,0
20240709,170300,404069280,2860,2860,2860,2860,0
20240709,170200,404069280,2860,2860,2860,2860,0
20240709,170100,404069280,2860,2860,2860,2860,0
20240709,170000,404069280,2860,2860,2860,2860,0
20240709,165900,404069280,2860,2860,2860,2860,0
20240709,165800,404069280,2860,2860,2860,2860,3095
20240709,165700,404069280,2860,2860,2860,2860,0
20240709,165600,404069280,2860,2860,2860,2860,0
20240709,165500,404069280,2860,2860,2860,2860,0
20240709,165400,404069280,2860,2860,2860,2860,0
20240709,165300,404069280,2860,2860,2860,2860,0
20240709,165200,404069280,2860,2860,2860,2860,0
20240709,165100,404069280,2860,2860,2860,2860,0
20240709,165000,404069280,2860,2860,2860,2860,0
20240709,164900,404069280,2860,2860,2860,2860,0
20240709,164800,404069280,2860,2860,2860,2860,0
20240709,164700,404069280,2860,2860,2860,2860,0
20240709,164600,404069280,2860,2860,2860,2860,0
20240709,164500,404069280,2860,2860,2860,2860,0
20240709,164400,404069280,2860,2860,2860,2860,0
20240709,164300,404069280,2860,2860,2860,2860,0
20240709,164200,404069280,2860,2860,2860,2860,0
20240709,164100,404069280,2860,2860,2860,2860,0
20240709,164000,404069280,2860,2860,2860,2860,0
20240709,163900,404069280,2860,2860,2860,2860,0
20240709,163800,404069280,2860,2860,2860,2860,0
20240709,163700,404069280,2860,2860,2860,2860,0
20240709,163600,404069280,2860,2860,2860,2860,0
20240709,163500,404069280,2860,2860,2860,2860,0
20240709,163400,404069280,2860,2860,2860,2860,0
20240709,163300,404069280,2860,2860,2860,2860,0
20240709,163200,404069280,2860,2860,2860,2860,0
20240709,163100,404069280,2860,2860,2860,2860,0
20240709,163000,404069280,2860,2860,2860,2860,0
20240709,162900,404069280,2860,2860,2860,2860,0
20240709,162800,404069280,2860,2860,2860,2860,3095
20240709,162700,404069280,2860,2860,2860,2860,0
20240709,162600,404069280,2860,2860,2860,2860,0
20240709,162500,404069280,2860,2860,2860,2860,0
20240709,162400,404069280,2860,2860,2860,2860,0
20240709,162300,404069280,2860,2860,2860,2860,0
20240709,162200,404069280,2860,2860,2860,2860,0
20240709,162100,404069280,2860,2860,2860,2860,0
20240709,162000,404069280,2860,2860,2860,2860,0
20240709,161900,404069280,2860,2860,2860,2860,0
20240709,161800,404069280,2860,2860,2860,2860,0
20240709,161700,404069280,2860,2860,2860,2860,0
20240709,161600,404069280,2860,2860,2860,2860,0
20240709,161500,404069280,2860,2860,2860,2860,0
20240709,161400,404069280,2860,2860,2860,2860,0
20240709,161300,404069280,2860,2860,2860,2860,0
20240709,161200,404069280,2860,2860,2860,2860,0
20240709,161100,404069280,2860,2860,2860,2860,0
20240709,161000,404069280,2860,2860,2860,2860,0
20240709,160900,404069280,2860,2860,2860,2860,0
20240709,160800,404069280,2860,2860,2860,2860,0
20240709,160700,404069280,2860,2860,2860,2860,0
20240709,160600,404069280,2860,2860,2860,2860,0
20240709,160500,404069280,2860,2860,2860,2860,0
20240709,160400,404069280,2860,2860,2860,2860,0
20240709,160300,404069280,2860,2860,2860,2860,0
20240709,160200,404069280,2860,2860,2860,2860,0
20240709,160100,404069280,2860,2860,2860,2860,0
20240709,160000,404069280,2860,2860,2860,2860,0
20240709,155900,404069280,2860,2860,2860,2860,0
20240709,155800,404069280,2860,2860,2860,2860,3095
20240709,155700,404069280,2860,2860,2860,2860,0
20240709,155600,404069280,2860,2860,2860,2860,0
20240709,155500,404069280,2860,2860,2860,2860,0
20240709,155400,404069280,2860,2860,2860,2860,0
20240709,155300,404069280,2860,2860,2860,2860,0
20240709,155200,404069280,2860,2860,2860,2860,0
20240709,155100,404069280,2860,2860,2860,2860,0
20240709,155000,404069280,2860,2860,2860,2860,0
20240709,154900,404069280,2860,2860,2860,2860,0
20240709,154800,404069280,2860,2860,2860,2860,0
20240709,154700,404069280,2860,2860,2860,2860,0
20240709,154600,404069280,2860,2860,2860,2860,0
20240709,154500,404069280,2860,2860,2860,2860,0
20240709,154400,404069280,2860,2860,2860,2860,0
20240709,154300,404069280,2860,2860,2860,2860,0
20240709,154200,404069280,2860,2860,2860,2860,0
20240709,154100,404069280,2860,2860,2860,2860,0
20240709,154000,404069280,2860,2860,2860,2860,0
20240709,153900,404069280,2860,2860,2860,2860,0
20240709,153800,404069280,2860,2860,2860,2860,0
20240709,153700,404069280,2860,2860,2860,2860,0
20240709,153600,404069280,2860,2860,2860,2860,0
20240709,153500,404069280,2860,2860,2860,2860,0
20240709,153400,404069280,2860,2860,2860,2860,0
20240709,153300,404069280,2860,2860,2860,2860,0
20240709,153200,404069280,2860,2860,2860,2860,0
20240709,153100,404069280,2860,2860,2860,2860,0
20240709,153000,404069280,2860,2860,2860,2860,3095
20240709,152900,395217580,2860,2860,2860,2860,0
20240709,152800,395217580,2860,2860,2860,2860,0
20240709,152700,395217580,2860,2860,2860,2860,0
20240709,152600,395217580,2860,2860,2860,2860,0
20240709,152500,395217580,2860,2860,2860,2860,0
20240709,152400,395217580,2860,2860,2860,2860,0
20240709,152300,395217580,2860,2860,2860,2860,0
20240709,152200,395217580,2860,2860,2860,2860,0
20240709,152100,395217580,2860,2860,2860,2860,0
20240709,152000,395217580,2860,2860,2860,2860,0
20240709,151900,395217580,2860,2860,2860,2860,0
20240709,151800,395217580,2860,2850,2860,2850,9
20240709,151700,395191900,2850,2855,2855,2850,125
20240709,151600,394835625,2855,2855,2855,2855,10
20240709,151500,394807075,2855,2855,2855,2855,16
20240709,151400,394761395,2855,2855,2855,2855,0
20240709,151300,394761395,2855,2855,2855,2855,0
20240709,151200,394761395,2855,2850,2855,2850,1405
20240709,151100,390756145,2855,2860,2860,2855,95
20240709,151000,390484890,2855,2855,2860,2855,1681
20240709,150900,385685620,2855,2855,2855,2855,500
20240709,150800,384258120,2860,2860,2860,2860,504
20240709,150700,382816680,2860,2860,2860,2860,8
20240709,150600,382793800,2860,2845,2860,2845,304
20240709,150500,381928860,2845,2845,2845,2845,200
20240709,150400,381359860,2855,2855,2855,2855,0
20240709,150300,381359860,2855,2855,2855,2855,144
20240709,150200,380948740,2850,2855,2855,2845,119
20240709,150100,380609150,2850,2835,2850,2835,1166
20240709,150000,377289410,2835,2835,2835,2835,50
20240709,145900,377147660,2835,2835,2835,2835,424
20240709,145800,375945620,2840,2840,2840,2840,0
20240709,145700,375945620,2840,2840,2840,2840,10
20240709,145600,375917220,2835,2835,2835,2835,0
20240709,145500,375917220,2835,2835,2835,2835,180
20240709,145400,375406920,2845,2845,2845,2845,0
20240709,145300,375406920,2845,2845,2845,2845,0
20240709,145200,375406920,2845,2850,2850,2845,1295
20240709,145100,371722195,2845,2845,2845,2845,709
20240709,145000,369705090,2845,2835,2845,2835,229
20240709,144900,369055040,2835,2835,2835,2835,741
20240709,144800,366954305,2835,2830,2835,2830,331
20240709,144700,366017520,2830,2830,2830,2830,520
20240709,144600,364545920,2830,2825,2830,2825,95
20240709,144500,364277170,2830,2830,2830,2830,200
20240709,144400,363711170,2830,2830,2830,2830,855
20240709,144300,361291520,2830,2825,2830,2825,83
20240709,144200,361056640,2825,2825,2825,2825,0
20240709,144100,361056640,2825,2825,2825,2825,1276
20240709,144000,357451940,2825,2825,2825,2825,10
20240709,143900,357423690,2825,2825,2825,2825,2
20240709,143800,357418040,2825,2825,2825,2825,1
20240709,143700,357415215,2810,2820,2820,2810,4046
20240709,143600,346028090,2825,2825,2825,2825,1
20240709,143500,346025265,2820,2825,2825,2820,150
20240709,143400,345602015,2825,2825,2825,2825,148
20240709,143300,345183915,2830,2830,2830,2830,1
20240709,143200,345181085,2830,2830,2830,2830,0
20240709,143100,345181085,2830,2830,2830,2830,0
20240709,143000,345181085,2830,2830,2830,2830,0
20240709,142900,345181085,2830,2830,2830,2830,25
20240709,142800,345110335,2830,2830,2830,2830,1
20240709,142700,345107505,2825,2825,2825,2825,0
20240709,142600,345107505,2825,2825,2825,2825,500
20240709,142500,343695005,2825,2825,2825,2825,0
20240709,142400,343695005,2825,2825,2825,2825,0
20240709,142300,343695005,2825,2825,2825,2825,400
20240709,142200,342565005,2830,2830,2830,2830,10
20240709,142100,342536705,2830,2830,2830,2830,10
20240709,142000,342508405,2830,2820,2830,2820,199
20240709,141900,341947215,2830,2820,2830,2820,2
20240709,141800,341941565,2820,2830,2830,2820,9
20240709,141700,341916175,2825,2825,2825,2825,0
20240709,141600,341916175,2825,2825,2825,2825,0
20240709,141500,341916175,2825,2825,2825,2825,1
20240709,141400,341913350,2820,2820,2820,2820,0
20240709,141300,341913350,2820,2820,2820,2820,631
20240709,141200,340133930,2820,2820,2820,2820,300
20240709,141100,339287930,2825,2825,2825,2825,524
20240709,141000,337807630,2830,2830,2830,2830,0
20240709,140900,337807630,2830,2830,2830,2830,0
20240709,140800,337807630,2830,2830,2830,2830,30
20240709,140700,337722730,2830,2830,2830,2830,0
20240709,140600,337722730,2830,2830,2830,2830,0
20240709,140500,337722730,2830,2830,2830,2830,44
20240709,140400,337598210,2830,2830,2830,2830,50
20240709,140300,337456710,2830,2830,2830,2830,6
20240709,140200,337439730,2825,2825,2825,2825,0
20240709,140100,337439730,2825,2825,2825,2825,0
20240709,140000,337439730,2825,2825,2825,2825,25
20240709,135900,337369105,2825,2825,2825,2825,0
20240709,135800,337369105,2825,2825,2830,2825,21
20240709,135700,337309725,2830,2830,2830,2830,0
20240709,135600,337309725,2830,2830,2830,2830,0
20240709,135500,337309725,2830,2830,2830,2830,0
20240709,135400,337309725,2830,2830,2830,2830,0
20240709,135300,337309725,2830,2830,2830,2830,1
20240709,135200,337306895,2830,2830,2830,2830,22
20240709,135100,337244635,2830,2830,2830,2830,1
20240709,135000,337241805,2820,2820,2820,2820,0
20240709,134900,337241805,2820,2820,2820,2820,0
20240709,134800,337241805,2820,2820,2820,2820,100
20240709,134700,336959805,2815,2815,2815,2815,833
20240709,134600,334614910,2820,2820,2820,2815,189
20240709,134500,334082450,2820,2820,2820,2820,0
20240709,134400,334082450,2820,2815,2820,2815,602
20240709,134300,332387815,2820,2820,2820,2820,355
20240709,134200,331386715,2820,2820,2820,2820,0
20240709,134100,331386715,2820,2820,2820,2820,1000
20240709,134000,328566715,2825,2825,2825,2825,300
20240709,133900,327719215,2830,2830,2830,2830,0
20240709,133800,327719215,2830,2830,2830,2830,0
20240709,133700,327719215,2830,2830,2830,2830,0
20240709,133600,327719215,2830,2830,2830,2830,0
20240709,133500,327719215,2830,2830,2830,2830,0
20240709,133400,327719215,2830,2830,2830,2830,0
20240709,133300,327719215,2830,2830,2830,2830,500
20240709,133200,326304215,2825,2825,2825,2825,212
20240709,133100,325705315,2825,2825,2825,2825,0
20240709,133000,325705315,2825,2825,2825,2825,116
20240709,132900,325377615,2825,2825,2825,2825,0
20240709,132800,325377615,2825,2825,2825,2825,400
20240709,132700,324247615,2830,2830,2830,2830,1
20240709,132600,324244785,2820,2820,2820,2820,500
20240709,132500,322834785,2830,2830,2830,2830,0
20240709,132400,322834785,2830,2825,2830,2825,655
20240709,132300,320984395,2825,2825,2825,2825,0
20240709,132200,320984395,2825,2825,2825,2825,1
20240709,132100,320981570,2825,2825,2825,2825,6
20240709,132000,320964620,2825,2825,2825,2825,0
20240709,131900,320964620,2825,2825,2825,2825,0
20240709,131800,320964620,2825,2825,2825,2825,44
20240709,131700,320840320,2830,2830,2830,2830,0
20240709,131600,320840320,2830,2830,2830,2830,0
20240709,131500,320840320,2830,2830,2830,2830,0
20240709,131400,320840320,2830,2830,2830,2830,0
20240709,131300,320840320,2830,2830,2830,2830,0
20240709,131200,320840320,2830,2830,2830,2830,0
20240709,131100,320840320,2830,2830,2830,2830,1
20240709,131000,320837490,2830,2830,2830,2830,0
20240709,130900,320837490,2830,2825,2830,2825,20
20240709,130800,320780985,2825,2825,2825,2825,0
20240709,130700,320780985,2825,2825,2825,2825,0
20240709,130600,320780985,2825,2825,2825,2825,0
20240709,130500,320780985,2825,2825,2825,2825,1
20240709,130400,320778160,2815,2815,2815,2815,300
20240709,130300,319933660,2820,2820,2820,2820,0
20240709,130200,319933660,2820,2820,2820,2820,0
20240709,130100,319933660,2820,2820,2820,2820,18
20240709,130000,319882900,2820,2825,2825,2820,525
20240709,125900,318401075,2830,2830,2830,2830,0
20240709,125800,318401075,2830,2830,2830,2830,5
20240709,125700,318386925,2830,2830,2830,2830,0
20240709,125600,318386925,2830,2830,2830,2830,0
20240709,125500,318386925,2830,2830,2830,2830,0
20240709,125400,318386925,2830,2830,2830,2830,0
20240709,125300,318386925,2830,2830,2830,2830,50
20240709,125200,318245425,2825,2825,2830,2825,6
20240709,125100,318228470,2825,2825,2830,2825,8
20240709,125000,318205865,2825,2830,2830,2825,7
20240709,124900,318186065,2810,2810,2825,2810,408
20240709,124800,317039495,2815,2820,2820,2815,181
20240709,124700,316529975,2820,2830,2830,2820,402
20240709,124600,315396135,2835,2835,2835,2835,0
20240709,124500,315396135,2835,2835,2835,2835,0
20240709,124400,315396135,2835,2835,2835,2835,0
20240709,124300,315396135,2835,2835,2835,2835,0
20240709,124200,315396135,2835,2835,2835,2835,50
20240709,124100,315254385,2835,2835,2835,2835,2
20240709,124000,315248715,2830,2830,2830,2830,2022
20240709,123900,309526455,2830,2830,2830,2830,0
20240709,123800,309526455,2830,2830,2830,2830,0
20240709,123700,309526455,2830,2830,2830,2830,1
20240709,123600,309523625,2815,2815,2815,2815,200
20240709,123500,308960625,2830,2815,2830,2815,81
20240709,123400,308732595,2815,2815,2815,2815,20
20240709,123300,308676295,2830,2830,2830,2830,1
20240709,123200,308673465,2815,2815,2815,2815,248
20240709,123100,307975345,2830,2830,2830,2830,0
20240709,123000,307975345,2830,2830,2830,2830,0
20240709,122900,307975345,2830,2830,2830,2830,1
20240709,122800,307972515,2830,2830,2830,2830,1
20240709,122700,307969685,2815,2815,2815,2815,87
20240709,122600,307724780,2805,2805,2805,2805,0
20240709,122500,307724780,2805,2815,2815,2805,1120
20240709,122400,304579320,2810,2830,2830,2810,205
20240709,122300,304003170,2830,2830,2830,2830,0
20240709,122200,304003170,2830,2830,2830,2830,0
20240709,122100,304003170,2830,2830,2830,2830,0
20240709,122000,304003170,2830,2830,2830,2830,0
20240709,121900,304003170,2830,2830,2830,2830,1
20240709,121800,304000340,2810,2810,2810,2810,0
20240709,121700,304000340,2810,2810,2810,2810,0
20240709,121600,304000340,2810,2810,2810,2810,865
20240709,121500,301569690,2815,2820,2820,2815,2001
20240709,121400,295931835,2820,2820,2820,2820,0
20240709,121300,295931835,2820,2820,2820,2820,0
20240709,121200,295931835,2820,2830,2830,2820,567
20240709,121100,294332845,2830,2830,2830,2830,0
20240709,121000,294332845,2830,2830,2830,2830,10
20240709,120900,294304545,2830,2815,2830,2815,60
20240709,120800,294135105,2815,2815,2815,2815,0
20240709,120700,294135105,2815,2830,2830,2815,147
20240709,120600,293720580,2830,2830,2830,2830,0
20240709,120500,293720580,2830,2825,2830,2825,11
20240709,120400,293689500,2815,2815,2815,2815,0
20240709,120300,293689500,2815,2815,2815,2815,2
20240709,120200,293683870,2815,2820,2820,2815,1696
20240709,120100,288901645,2825,2825,2825,2825,500
20240709,120000,287489145,2835,2835,2835,2835,0
20240709,115900,287489145,2835,2835,2835,2835,0
20240709,115800,287489145,2835,2835,2835,2835,0
20240709,115700,287489145,2835,2820,2835,2820,35
20240709,115600,287390220,2835,2835,2835,2820,230
20240709,115500,286738470,2835,2835,2835,2835,0
20240709,115400,286738470,2835,2835,2835,2835,1
20240709,115300,286735635,2825,2825,2825,2825,422
20240709,115200,285543485,2835,2835,2835,2835,0
20240709,115100,285543485,2835,2835,2835,2835,0
20240709,115000,285543485,2835,2835,2835,2835,0
20240709,114900,285543485,2835,2835,2835,2835,0
20240709,114800,285543485,2835,2835,2835,2835,0
20240709,114700,285543485,2835,2835,2835,2835,130
20240709,114600,285174935,2835,2830,2835,2830,15
20240709,114500,285132480,2825,2830,2830,2825,236
20240709,114400,284465225,2830,2830,2830,2830,222
20240709,114300,283836965,2830,2830,2830,2830,1
20240709,114200,283834135,2835,2835,2835,2835,0
20240709,114100,283834135,2835,2835,2835,2835,0
20240709,114000,283834135,2835,2835,2835,2835,0
20240709,113900,283834135,2835,2835,2835,2835,0
20240709,113800,283834135,2835,2825,2835,2825,186
20240709,113700,283308675,2825,2825,2825,2825,0
20240709,113600,283308675,2825,2825,2825,2825,485
20240709,113500,281938550,2835,2835,2835,2835,0
20240709,113400,281938550,2835,2835,2835,2835,0
20240709,113300,281938550,2835,2830,2835,2830,2
20240709,113200,281932885,2835,2835,2835,2835,0
20240709,113100,281932885,2835,2835,2835,2835,0
20240709,113000,281932885,2835,2835,2835,2835,1
20240709,112900,281930050,2830,2830,2830,2830,200
20240709,112800,281364050,2835,2835,2835,2835,200
20240709,112700,280797050,2830,2835,2835,2830,718
20240709,112600,278762020,2845,2845,2845,2845,0
20240709,112500,278762020,2845,2845,2845,2845,0
20240709,112400,278762020,2845,2845,2845,2845,0
20240709,112300,278762020,2845,2845,2845,2845,0
20240709,112200,278762020,2845,2845,2845,2845,0
20240709,112100,278762020,2845,2845,2845,2845,0
20240709,112000,278762020,2845,2845,2845,2845,0
20240709,111900,278762020,2845,2845,2845,2845,0
20240709,111800,278762020,2845,2845,2845,2845,37
20240709,111700,278656755,2845,2835,2845,2835,116
20240709,111600,278327300,2825,2825,2825,2825,5
20240709,111500,278313175,2825,2825,2825,2825,110
20240709,111400,278002425,2820,2820,2820,2820,1
20240709,111300,277999605,2820,2820,2820,2820,20
20240709,111200,277943205,2815,2815,2815,2815,65
20240709,111100,277760230,2815,2815,2815,2815,30
20240709,111000,277675780,2815,2815,2815,2815,281
20240709,110900,276884765,2815,2815,2815,2815,1000
20240709,110800,274069765,2815,2830,2830,2815,7
20240709,110700,274050045,2815,2815,2815,2815,0
20240709,110600,274050045,2815,2830,2830,2815,1830
20240709,110500,268893000,2840,2840,2840,2840,0
20240709,110400,268893000,2840,2840,2840,2840,0
20240709,110300,268893000,2840,2840,2840,2840,0
20240709,110200,268893000,2840,2840,2840,2840,3
20240709,110100,268884480,2840,2840,2840,2840,0
20240709,110000,268884480,2840,2840,2840,2840,15
20240709,105900,268841880,2840,2840,2840,2840,0
20240709,105800,268841880,2840,2840,2840,2840,0
20240709,105700,268841880,2840,2840,2840,2840,1
20240709,105600,268839040,2820,2820,2820,2820,0
20240709,105500,268839040,2820,2830,2830,2820,350
20240709,105400,267851245,2840,2840,2840,2840,0
20240709,105300,267851245,2840,2840,2840,2840,6
20240709,105200,267834205,2840,2840,2840,2840,125
20240709,105100,267479205,2840,2840,2840,2840,25
20240709,105000,267408205,2840,2840,2840,2840,100
20240709,104900,267124205,2840,2840,2840,2840,0
20240709,104800,267124205,2840,2825,2840,2825,409
20240709,104700,265962780,2820,2820,2820,2820,0
20240709,104600,265962780,2820,2820,2820,2820,0
20240709,104500,265962780,2820,2825,2825,2820,2250
20240709,104400,259611725,2825,2825,2825,2825,0
20240709,104300,259611725,2825,2830,2830,2825,108
20240709,104200,259306160,2830,2830,2830,2830,11
20240709,104100,259275030,2835,2835,2835,2835,0
20240709,104000,259275030,2835,2835,2835,2835,0
20240709,103900,259275030,2835,2835,2835,2835,53
20240709,103800,259124775,2825,2825,2825,2825,0
20240709,103700,259124775,2825,2825,2825,2825,0
20240709,103600,259124775,2825,2825,2825,2825,0
20240709,103500,259124775,2825,2825,2825,2825,0
20240709,103400,259124775,2825,2825,2825,2825,0
20240709,103300,259124775,2825,2835,2835,2825,387
20240709,103200,258030560,2835,2835,2835,2835,2
20240709,103100,258024890,2835,2835,2835,2835,10
20240709,103000,257996540,2840,2840,2840,2840,0
20240709,102900,257996540,2840,2840,2840,2840,0
20240709,102800,257996540,2840,2840,2840,2840,0
20240709,102700,257996540,2840,2840,2840,2840,100
20240709,102600,257712540,2840,2840,2840,2840,0
20240709,102500,257712540,2840,2840,2840,2840,0
20240709,102400,257712540,2840,2840,2840,2840,1
20240709,102300,257709700,2840,2840,2840,2840,18
20240709,102200,257658580,2840,2840,2840,2840,20
20240709,102100,257601780,2830,2830,2830,2830,0
20240709,102000,257601780,2830,2830,2830,2830,45
20240709,101900,257474430,2840,2840,2840,2840,0
20240709,101800,257474430,2840,2840,2840,2840,10
20240709,101700,257446030,2840,2840,2840,2840,10
20240709,101600,257417630,2845,2845,2845,2845,0
20240709,101500,257417630,2845,2845,2845,2845,13
20240709,101400,257380645,2850,2850,2850,2850,0
20240709,101300,257380645,2850,2850,2850,2850,2
20240709,101200,257374945,2850,2850,2850,2850,21
20240709,101100,257315095,2850,2840,2850,2840,350
20240709,101000,256319495,2850,2850,2850,2850,0
20240709,100900,256319495,2850,2850,2850,2850,0
20240709,100800,256319495,2850,2850,2850,2850,0
20240709,100700,256319495,2850,2850,2850,2850,200
20240709,100600,255749495,2850,2850,2850,2850,200
20240709,100500,255179495,2850,2850,2850,2850,7
20240709,100400,255159545,2850,2850,2850,2845,1136
20240709,100300,251923475,2855,2855,2855,2855,100
20240709,100200,251637975,2855,2855,2855,2850,625
20240709,100100,249856100,2860,2860,2860,2860,50
20240709,100000,249713100,2865,2865,2865,2865,10
20240709,095900,249684450,2865,2865,2865,2865,13
20240709,095800,249647205,2865,2860,2865,2860,3271
20240709,095700,240286785,2865,2860,2865,2860,13
20240709,095600,240249580,2860,2860,2860,2860,213
20240709,095500,239640400,2865,2865,2865,2865,2
20240709,095400,239634670,2865,2855,2865,2855,14
20240709,095300,239594575,2850,2845,2850,2845,1251
20240709,095200,236034730,2845,2830,2845,2825,3068
20240709,095100,227327835,2825,2815,2825,2815,3290
20240709,095000,218040880,2805,2805,2805,2805,0
20240709,094900,218040880,2805,2805,2805,2805,100
20240709,094800,217760380,2805,2805,2805,2805,22
20240709,094700,217698670,2815,2815,2815,2815,17
20240709,094600,217650815,2815,2805,2815,2800,3663
20240709,094500,207367015,2805,2805,2805,2800,21
20240709,094400,207308115,2800,2805,2805,2800,108
20240709,094300,207005675,2805,2800,2805,2800,80
20240709,094200,206781670,2805,2800,2805,2800,229
20240709,094100,206140465,2805,2805,2805,2800,154
20240709,094000,205709010,2800,2800,2805,2800,1102
20240709,093900,202623405,2800,2800,2800,2800,500
20240709,093800,201223405,2805,2805,2805,2805,3
20240709,093700,201214990,2805,2805,2805,2805,0
20240709,093600,201214990,2805,2795,2805,2795,842
20240709,093500,198858045,2800,2795,2800,2795,85
20240709,093400,198620050,2795,2800,2800,2795,45
20240709,093300,198494150,2800,2795,2800,2795,29
20240709,093200,198413070,2795,2795,2795,2795,10
20240709,093100,198385120,2795,2800,2800,2795,829
20240709,093000,196067565,2800,2805,2805,2800,7921
20240709,092900,173886810,2810,2810,2810,2810,0
20240709,092800,173886810,2810,2810,2810,2810,1001
20240709,092700,171074000,2805,2800,2805,2800,212
20240709,092600,170479350,2805,2805,2805,2805,121
20240709,092500,170139945,2805,2805,2805,2800,212
20240709,092400,169545335,2800,2795,2805,2795,44
20240709,092300,169422070,2790,2790,2790,2775,2642
20240709,092200,162067510,2790,2815,2815,2750,16785
20240709,092100,115743575,2790,2805,2805,2780,5007
20240709,092000,101760505,2820,2820,2820,2820,1
20240709,091900,101757685,2810,2810,2810,2810,37
20240709,091800,101653715,2820,2810,2820,2805,242
20240709,091700,100973735,2820,2820,2820,2820,1
20240709,091600,100970915,2815,2820,2820,2815,58
20240709,091500,100807375,2820,2820,2820,2820,10
20240709,091400,100779175,2825,2825,2825,2825,0
20240709,091300,100779175,2825,2825,2825,2825,2
20240709,091200,100773525,2815,2815,2815,2815,570
20240709,091100,99168975,2815,2825,2825,2815,12
20240709,091000,99135175,2825,2815,2825,2815,134
20240709,090900,98756965,2815,2825,2825,2815,7
20240709,090800,98737210,2825,2825,2825,2825,0
20240709,090700,98737210,2825,2825,2825,2800,122
20240709,090600,98395060,2800,2800,2830,2800,1106
20240709,090500,95294615,2835,2800,2835,2800,5358
20240709,090400,80225700,2790,2825,2840,2775,16913
20240709,090300,33074780,2815,2845,2845,2815,640
20240709,090200,31271810,2845,2875,2875,2810,9283
20240709,090100,4933805,2875,2875,2875,2875,100
20240709,090000,4646305,2870,2855,2870,2855,1622