KissMeData/481850/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,220000,1963571625,2870,2870,2870,2870,10947
20240705,215900,1963571625,2870,2870,2870,2870,0
20240705,215800,1963571625,2870,2870,2870,2870,0
20240705,215700,1963571625,2870,2870,2870,2870,0
20240705,215600,1963571625,2870,2870,2870,2870,0
20240705,215500,1963571625,2870,2870,2870,2870,0
20240705,215400,1963571625,2870,2870,2870,2870,0
20240705,215300,1963571625,2870,2870,2870,2870,0
20240705,215200,1963571625,2870,2870,2870,2870,0
20240705,215100,1963571625,2870,2870,2870,2870,0
20240705,215000,1963571625,2870,2870,2870,2870,0
20240705,214900,1963571625,2870,2870,2870,2870,0
20240705,214800,1963571625,2870,2870,2870,2870,0
20240705,214700,1963571625,2870,2870,2870,2870,0
20240705,214600,1963571625,2870,2870,2870,2870,0
20240705,214500,1963571625,2870,2870,2870,2870,0
20240705,214400,1963571625,2870,2870,2870,2870,0
20240705,214300,1963571625,2870,2870,2870,2870,0
20240705,214200,1963571625,2870,2870,2870,2870,0
20240705,214100,1963571625,2870,2870,2870,2870,0
20240705,214000,1963571625,2870,2870,2870,2870,0
20240705,213900,1963571625,2870,2870,2870,2870,0
20240705,213800,1963571625,2870,2870,2870,2870,0
20240705,213700,1963571625,2870,2870,2870,2870,0
20240705,213600,1963571625,2870,2870,2870,2870,0
20240705,213500,1963571625,2870,2870,2870,2870,0
20240705,213400,1963571625,2870,2870,2870,2870,0
20240705,213300,1963571625,2870,2870,2870,2870,0
20240705,213200,1963571625,2870,2870,2870,2870,0
20240705,213100,1963571625,2870,2870,2870,2870,0
20240705,213000,1963571625,2870,2870,2870,2870,10947
20240705,212900,1963571625,2870,2870,2870,2870,0
20240705,212800,1963571625,2870,2870,2870,2870,0
20240705,212700,1963571625,2870,2870,2870,2870,0
20240705,212600,1963571625,2870,2870,2870,2870,0
20240705,212500,1963571625,2870,2870,2870,2870,0
20240705,212400,1963571625,2870,2870,2870,2870,0
20240705,212300,1963571625,2870,2870,2870,2870,0
20240705,212200,1963571625,2870,2870,2870,2870,0
20240705,212100,1963571625,2870,2870,2870,2870,0
20240705,212000,1963571625,2870,2870,2870,2870,0
20240705,211900,1963571625,2870,2870,2870,2870,0
20240705,211800,1963571625,2870,2870,2870,2870,0
20240705,211700,1963571625,2870,2870,2870,2870,0
20240705,211600,1963571625,2870,2870,2870,2870,0
20240705,211500,1963571625,2870,2870,2870,2870,0
20240705,211400,1963571625,2870,2870,2870,2870,0
20240705,211300,1963571625,2870,2870,2870,2870,0
20240705,211200,1963571625,2870,2870,2870,2870,0
20240705,211100,1963571625,2870,2870,2870,2870,0
20240705,211000,1963571625,2870,2870,2870,2870,0
20240705,210900,1963571625,2870,2870,2870,2870,0
20240705,210800,1963571625,2870,2870,2870,2870,0
20240705,210700,1963571625,2870,2870,2870,2870,0
20240705,210600,1963571625,2870,2870,2870,2870,0
20240705,210500,1963571625,2870,2870,2870,2870,0
20240705,210400,1963571625,2870,2870,2870,2870,0
20240705,210300,1963571625,2870,2870,2870,2870,0
20240705,210200,1963571625,2870,2870,2870,2870,0
20240705,210100,1963571625,2870,2870,2870,2870,0
20240705,210000,1963571625,2870,2870,2870,2870,10947
20240705,205900,1963571625,2870,2870,2870,2870,0
20240705,205800,1963571625,2870,2870,2870,2870,0
20240705,205700,1963571625,2870,2870,2870,2870,0
20240705,205600,1963571625,2870,2870,2870,2870,0
20240705,205500,1963571625,2870,2870,2870,2870,0
20240705,205400,1963571625,2870,2870,2870,2870,0
20240705,205300,1963571625,2870,2870,2870,2870,0
20240705,205200,1963571625,2870,2870,2870,2870,0
20240705,205100,1963571625,2870,2870,2870,2870,0
20240705,205000,1963571625,2870,2870,2870,2870,0
20240705,204900,1963571625,2870,2870,2870,2870,0
20240705,204800,1963571625,2870,2870,2870,2870,0
20240705,204700,1963571625,2870,2870,2870,2870,0
20240705,204600,1963571625,2870,2870,2870,2870,0
20240705,204500,1963571625,2870,2870,2870,2870,0
20240705,204400,1963571625,2870,2870,2870,2870,0
20240705,204300,1963571625,2870,2870,2870,2870,0
20240705,204200,1963571625,2870,2870,2870,2870,0
20240705,204100,1963571625,2870,2870,2870,2870,0
20240705,204000,1963571625,2870,2870,2870,2870,0
20240705,203900,1963571625,2870,2870,2870,2870,0
20240705,203800,1963571625,2870,2870,2870,2870,0
20240705,203700,1963571625,2870,2870,2870,2870,0
20240705,203600,1963571625,2870,2870,2870,2870,0
20240705,203500,1963571625,2870,2870,2870,2870,0
20240705,203400,1963571625,2870,2870,2870,2870,0
20240705,203300,1963571625,2870,2870,2870,2870,0
20240705,203200,1963571625,2870,2870,2870,2870,0
20240705,203100,1963571625,2870,2870,2870,2870,0
20240705,203000,1963571625,2870,2870,2870,2870,10947
20240705,202900,1963571625,2870,2870,2870,2870,0
20240705,202800,1963571625,2870,2870,2870,2870,0
20240705,202700,1963571625,2870,2870,2870,2870,0
20240705,202600,1963571625,2870,2870,2870,2870,0
20240705,202500,1963571625,2870,2870,2870,2870,0
20240705,202400,1963571625,2870,2870,2870,2870,0
20240705,202300,1963571625,2870,2870,2870,2870,0
20240705,202200,1963571625,2870,2870,2870,2870,0
20240705,202100,1963571625,2870,2870,2870,2870,0
20240705,202000,1963571625,2870,2870,2870,2870,0
20240705,201900,1963571625,2870,2870,2870,2870,0
20240705,201800,1963571625,2870,2870,2870,2870,0
20240705,201700,1963571625,2870,2870,2870,2870,0
20240705,201600,1963571625,2870,2870,2870,2870,0
20240705,201500,1963571625,2870,2870,2870,2870,0
20240705,201400,1963571625,2870,2870,2870,2870,0
20240705,201300,1963571625,2870,2870,2870,2870,0
20240705,201200,1963571625,2870,2870,2870,2870,0
20240705,201100,1963571625,2870,2870,2870,2870,0
20240705,201000,1963571625,2870,2870,2870,2870,0
20240705,200900,1963571625,2870,2870,2870,2870,0
20240705,200800,1963571625,2870,2870,2870,2870,0
20240705,200700,1963571625,2870,2870,2870,2870,0
20240705,200600,1963571625,2870,2870,2870,2870,0
20240705,200500,1963571625,2870,2870,2870,2870,0
20240705,200400,1963571625,2870,2870,2870,2870,0
20240705,200300,1963571625,2870,2870,2870,2870,0
20240705,200200,1963571625,2870,2870,2870,2870,0
20240705,200100,1963571625,2870,2870,2870,2870,0
20240705,200000,1963571625,2870,2870,2870,2870,10947
20240705,195900,1963571625,2870,2870,2870,2870,0
20240705,195800,1963571625,2870,2870,2870,2870,0
20240705,195700,1963571625,2870,2870,2870,2870,0
20240705,195600,1963571625,2870,2870,2870,2870,0
20240705,195500,1963571625,2870,2870,2870,2870,0
20240705,195400,1963571625,2870,2870,2870,2870,0
20240705,195300,1963571625,2870,2870,2870,2870,0
20240705,195200,1963571625,2870,2870,2870,2870,0
20240705,195100,1963571625,2870,2870,2870,2870,0
20240705,195000,1963571625,2870,2870,2870,2870,0
20240705,194900,1963571625,2870,2870,2870,2870,0
20240705,194800,1963571625,2870,2870,2870,2870,0
20240705,194700,1963571625,2870,2870,2870,2870,0
20240705,194600,1963571625,2870,2870,2870,2870,0
20240705,194500,1963571625,2870,2870,2870,2870,0
20240705,194400,1963571625,2870,2870,2870,2870,0
20240705,194300,1963571625,2870,2870,2870,2870,0
20240705,194200,1963571625,2870,2870,2870,2870,0
20240705,194100,1963571625,2870,2870,2870,2870,0
20240705,194000,1963571625,2870,2870,2870,2870,0
20240705,193900,1963571625,2870,2870,2870,2870,0
20240705,193800,1963571625,2870,2870,2870,2870,0
20240705,193700,1963571625,2870,2870,2870,2870,0
20240705,193600,1963571625,2870,2870,2870,2870,0
20240705,193500,1963571625,2870,2870,2870,2870,0
20240705,193400,1963571625,2870,2870,2870,2870,0
20240705,193300,1963571625,2870,2870,2870,2870,0
20240705,193200,1963571625,2870,2870,2870,2870,0
20240705,193100,1963571625,2870,2870,2870,2870,0
20240705,193000,1963571625,2870,2870,2870,2870,10947
20240705,192900,1963571625,2870,2870,2870,2870,0
20240705,192800,1963571625,2870,2870,2870,2870,0
20240705,192700,1963571625,2870,2870,2870,2870,0
20240705,192600,1963571625,2870,2870,2870,2870,0
20240705,192500,1963571625,2870,2870,2870,2870,0
20240705,192400,1963571625,2870,2870,2870,2870,0
20240705,192300,1963571625,2870,2870,2870,2870,0
20240705,192200,1963571625,2870,2870,2870,2870,0
20240705,192100,1963571625,2870,2870,2870,2870,0
20240705,192000,1963571625,2870,2870,2870,2870,0
20240705,191900,1963571625,2870,2870,2870,2870,0
20240705,191800,1963571625,2870,2870,2870,2870,0
20240705,191700,1963571625,2870,2870,2870,2870,0
20240705,191600,1963571625,2870,2870,2870,2870,0
20240705,191500,1963571625,2870,2870,2870,2870,0
20240705,191400,1963571625,2870,2870,2870,2870,0
20240705,191300,1963571625,2870,2870,2870,2870,0
20240705,191200,1963571625,2870,2870,2870,2870,0
20240705,191100,1963571625,2870,2870,2870,2870,0
20240705,191000,1963571625,2870,2870,2870,2870,0
20240705,190900,1963571625,2870,2870,2870,2870,0
20240705,190800,1963571625,2870,2870,2870,2870,0
20240705,190700,1963571625,2870,2870,2870,2870,0
20240705,190600,1963571625,2870,2870,2870,2870,0
20240705,190500,1963571625,2870,2870,2870,2870,0
20240705,190400,1963571625,2870,2870,2870,2870,0
20240705,190300,1963571625,2870,2870,2870,2870,0
20240705,190200,1963571625,2870,2870,2870,2870,0
20240705,190100,1963571625,2870,2870,2870,2870,0
20240705,190000,1963571625,2870,2870,2870,2870,10947
20240705,185900,1963571625,2870,2870,2870,2870,0
20240705,185800,1963571625,2870,2870,2870,2870,0
20240705,185700,1963571625,2870,2870,2870,2870,0
20240705,185600,1963571625,2870,2870,2870,2870,0
20240705,185500,1963571625,2870,2870,2870,2870,0
20240705,185400,1963571625,2870,2870,2870,2870,0
20240705,185300,1963571625,2870,2870,2870,2870,0
20240705,185200,1963571625,2870,2870,2870,2870,0
20240705,185100,1963571625,2870,2870,2870,2870,0
20240705,185000,1963571625,2870,2870,2870,2870,0
20240705,184900,1963571625,2870,2870,2870,2870,0
20240705,184800,1963571625,2870,2870,2870,2870,0
20240705,184700,1963571625,2870,2870,2870,2870,0
20240705,184600,1963571625,2870,2870,2870,2870,0
20240705,184500,1963571625,2870,2870,2870,2870,0
20240705,184400,1963571625,2870,2870,2870,2870,0
20240705,184300,1963571625,2870,2870,2870,2870,0
20240705,184200,1963571625,2870,2870,2870,2870,0
20240705,184100,1963571625,2870,2870,2870,2870,0
20240705,184000,1963571625,2870,2870,2870,2870,0
20240705,183900,1963571625,2870,2870,2870,2870,0
20240705,183800,1963571625,2870,2870,2870,2870,0
20240705,183700,1963571625,2870,2870,2870,2870,0
20240705,183600,1963571625,2870,2870,2870,2870,0
20240705,183500,1963571625,2870,2870,2870,2870,0
20240705,183400,1963571625,2870,2870,2870,2870,0
20240705,183300,1963571625,2870,2870,2870,2870,0
20240705,183200,1963571625,2870,2870,2870,2870,0
20240705,183100,1963571625,2870,2870,2870,2870,0
20240705,183000,1963571625,2870,2870,2870,2870,10947
20240705,182900,1963571625,2870,2870,2870,2870,0
20240705,182800,1963571625,2870,2870,2870,2870,0
20240705,182700,1963571625,2870,2870,2870,2870,0
20240705,182600,1963571625,2870,2870,2870,2870,0
20240705,182500,1963571625,2870,2870,2870,2870,0
20240705,182400,1963571625,2870,2870,2870,2870,0
20240705,182300,1963571625,2870,2870,2870,2870,0
20240705,182200,1963571625,2870,2870,2870,2870,0
20240705,182100,1963571625,2870,2870,2870,2870,0
20240705,182000,1963571625,2870,2870,2870,2870,0
20240705,181900,1963571625,2870,2870,2870,2870,0
20240705,181800,1963571625,2870,2870,2870,2870,0
20240705,181700,1963571625,2870,2870,2870,2870,0
20240705,181600,1963571625,2870,2870,2870,2870,0
20240705,181500,1963571625,2870,2870,2870,2870,0
20240705,181400,1963571625,2870,2870,2870,2870,0
20240705,181300,1963571625,2870,2870,2870,2870,0
20240705,181200,1963571625,2870,2870,2870,2870,0
20240705,181100,1963571625,2870,2870,2870,2870,0
20240705,181000,1963571625,2870,2870,2870,2870,0
20240705,180900,1963571625,2870,2870,2870,2870,0
20240705,180800,1963571625,2870,2870,2870,2870,0
20240705,180700,1963571625,2870,2870,2870,2870,0
20240705,180600,1963571625,2870,2870,2870,2870,0
20240705,180500,1963571625,2870,2870,2870,2870,0
20240705,180400,1963571625,2870,2870,2870,2870,0
20240705,180300,1963571625,2870,2870,2870,2870,0
20240705,180200,1963571625,2870,2870,2870,2870,0
20240705,180100,1963571625,2870,2870,2870,2870,0
20240705,180000,1963571625,2870,2870,2870,2870,10947
20240705,175900,1963571625,2870,2870,2870,2870,0
20240705,175800,1963571625,2870,2870,2870,2870,0
20240705,175700,1963571625,2870,2870,2870,2870,0
20240705,175600,1963571625,2870,2870,2870,2870,0
20240705,175500,1963571625,2870,2870,2870,2870,0
20240705,175400,1963571625,2870,2870,2870,2870,0
20240705,175300,1963571625,2870,2870,2870,2870,0
20240705,175200,1963571625,2870,2870,2870,2870,0
20240705,175100,1963571625,2870,2870,2870,2870,0
20240705,175000,1963571625,2870,2870,2870,2870,0
20240705,174900,1963571625,2870,2870,2870,2870,0
20240705,174800,1963571625,2870,2870,2870,2870,0
20240705,174700,1963571625,2870,2870,2870,2870,0
20240705,174600,1963571625,2870,2870,2870,2870,0
20240705,174500,1963571625,2870,2870,2870,2870,0
20240705,174400,1963571625,2870,2870,2870,2870,0
20240705,174300,1963571625,2870,2870,2870,2870,0
20240705,174200,1963571625,2870,2870,2870,2870,0
20240705,174100,1963571625,2870,2870,2870,2870,0
20240705,174000,1963571625,2870,2870,2870,2870,0
20240705,173900,1963571625,2870,2870,2870,2870,0
20240705,173800,1963571625,2870,2870,2870,2870,0
20240705,173700,1963571625,2870,2870,2870,2870,0
20240705,173600,1963571625,2870,2870,2870,2870,0
20240705,173500,1963571625,2870,2870,2870,2870,0
20240705,173400,1963571625,2870,2870,2870,2870,0
20240705,173300,1963571625,2870,2870,2870,2870,0
20240705,173200,1963571625,2870,2870,2870,2870,0
20240705,173100,1963571625,2870,2870,2870,2870,0
20240705,173000,1963571625,2870,2870,2870,2870,10947
20240705,172900,1963571625,2870,2870,2870,2870,0
20240705,172800,1963571625,2870,2870,2870,2870,0
20240705,172700,1963571625,2870,2870,2870,2870,0
20240705,172600,1963571625,2870,2870,2870,2870,0
20240705,172500,1963571625,2870,2870,2870,2870,0
20240705,172400,1963571625,2870,2870,2870,2870,0
20240705,172300,1963571625,2870,2870,2870,2870,0
20240705,172200,1963571625,2870,2870,2870,2870,0
20240705,172100,1963571625,2870,2870,2870,2870,0
20240705,172000,1963571625,2870,2870,2870,2870,0
20240705,171900,1963571625,2870,2870,2870,2870,0
20240705,171800,1963571625,2870,2870,2870,2870,0
20240705,171700,1963571625,2870,2870,2870,2870,0
20240705,171600,1963571625,2870,2870,2870,2870,0
20240705,171500,1963571625,2870,2870,2870,2870,0
20240705,171400,1963571625,2870,2870,2870,2870,0
20240705,171300,1963571625,2870,2870,2870,2870,0
20240705,171200,1963571625,2870,2870,2870,2870,0
20240705,171100,1963571625,2870,2870,2870,2870,0
20240705,171000,1963571625,2870,2870,2870,2870,0
20240705,170900,1963571625,2870,2870,2870,2870,0
20240705,170800,1963571625,2870,2870,2870,2870,0
20240705,170700,1963571625,2870,2870,2870,2870,0
20240705,170600,1963571625,2870,2870,2870,2870,0
20240705,170500,1963571625,2870,2870,2870,2870,0
20240705,170400,1963571625,2870,2870,2870,2870,0
20240705,170300,1963571625,2870,2870,2870,2870,0
20240705,170200,1963571625,2870,2870,2870,2870,0
20240705,170100,1963571625,2870,2870,2870,2870,0
20240705,170000,1963571625,2870,2870,2870,2870,10947
20240705,165900,1963571625,2870,2870,2870,2870,0
20240705,165800,1963571625,2870,2870,2870,2870,0
20240705,165700,1963571625,2870,2870,2870,2870,0
20240705,165600,1963571625,2870,2870,2870,2870,0
20240705,165500,1963571625,2870,2870,2870,2870,0
20240705,165400,1963571625,2870,2870,2870,2870,0
20240705,165300,1963571625,2870,2870,2870,2870,0
20240705,165200,1963571625,2870,2870,2870,2870,0
20240705,165100,1963571625,2870,2870,2870,2870,0
20240705,165000,1963571625,2870,2870,2870,2870,0
20240705,164900,1963571625,2870,2870,2870,2870,0
20240705,164800,1963571625,2870,2870,2870,2870,0
20240705,164700,1963571625,2870,2870,2870,2870,0
20240705,164600,1963571625,2870,2870,2870,2870,0
20240705,164500,1963571625,2870,2870,2870,2870,0
20240705,164400,1963571625,2870,2870,2870,2870,0
20240705,164300,1963571625,2870,2870,2870,2870,0
20240705,164200,1963571625,2870,2870,2870,2870,0
20240705,164100,1963571625,2870,2870,2870,2870,0
20240705,164000,1963571625,2870,2870,2870,2870,0
20240705,163900,1963571625,2870,2870,2870,2870,0
20240705,163800,1963571625,2870,2870,2870,2870,0
20240705,163700,1963571625,2870,2870,2870,2870,0
20240705,163600,1963571625,2870,2870,2870,2870,0
20240705,163500,1963571625,2870,2870,2870,2870,0
20240705,163400,1963571625,2870,2870,2870,2870,0
20240705,163300,1963571625,2870,2870,2870,2870,0
20240705,163200,1963571625,2870,2870,2870,2870,0
20240705,163100,1963571625,2870,2870,2870,2870,0
20240705,163000,1963571625,2870,2870,2870,2870,10947
20240705,162900,1963571625,2870,2870,2870,2870,0
20240705,162800,1963571625,2870,2870,2870,2870,0
20240705,162700,1963571625,2870,2870,2870,2870,0
20240705,162600,1963571625,2870,2870,2870,2870,0
20240705,162500,1963571625,2870,2870,2870,2870,0
20240705,162400,1963571625,2870,2870,2870,2870,0
20240705,162300,1963571625,2870,2870,2870,2870,0
20240705,162200,1963571625,2870,2870,2870,2870,0
20240705,162100,1963571625,2870,2870,2870,2870,0
20240705,162000,1963571625,2870,2870,2870,2870,0
20240705,161900,1963571625,2870,2870,2870,2870,0
20240705,161800,1963571625,2870,2870,2870,2870,0
20240705,161700,1963571625,2870,2870,2870,2870,0
20240705,161600,1963571625,2870,2870,2870,2870,0
20240705,161500,1963571625,2870,2870,2870,2870,0
20240705,161400,1963571625,2870,2870,2870,2870,0
20240705,161300,1963571625,2870,2870,2870,2870,0
20240705,161200,1963571625,2870,2870,2870,2870,0
20240705,161100,1963571625,2870,2870,2870,2870,0
20240705,161000,1963571625,2870,2870,2870,2870,0
20240705,160900,1963571625,2870,2870,2870,2870,0
20240705,160800,1963571625,2870,2870,2870,2870,0
20240705,160700,1963571625,2870,2870,2870,2870,0
20240705,160600,1963571625,2870,2870,2870,2870,0
20240705,160500,1963571625,2870,2870,2870,2870,0
20240705,160400,1963571625,2870,2870,2870,2870,0
20240705,160300,1963571625,2870,2870,2870,2870,0
20240705,160200,1963571625,2870,2870,2870,2870,0
20240705,160100,1963571625,2870,2870,2870,2870,0
20240705,160000,1963571625,2870,2870,2870,2870,10947
20240705,155900,1963571625,2870,2870,2870,2870,0
20240705,155800,1963571625,2870,2870,2870,2870,0
20240705,155700,1963571625,2870,2870,2870,2870,0
20240705,155600,1963571625,2870,2870,2870,2870,0
20240705,155500,1963571625,2870,2870,2870,2870,0
20240705,155400,1963571625,2870,2870,2870,2870,0
20240705,155300,1963571625,2870,2870,2870,2870,0
20240705,155200,1963571625,2870,2870,2870,2870,0
20240705,155100,1963571625,2870,2870,2870,2870,0
20240705,155000,1963571625,2870,2870,2870,2870,0
20240705,154900,1963571625,2870,2870,2870,2870,0
20240705,154800,1963571625,2870,2870,2870,2870,0
20240705,154700,1963571625,2870,2870,2870,2870,0
20240705,154600,1963571625,2870,2870,2870,2870,0
20240705,154500,1963571625,2870,2870,2870,2870,0
20240705,154400,1963571625,2870,2870,2870,2870,0
20240705,154300,1963571625,2870,2870,2870,2870,0
20240705,154200,1963571625,2870,2870,2870,2870,0
20240705,154100,1963571625,2870,2870,2870,2870,0
20240705,154000,1963571625,2870,2870,2870,2870,0
20240705,153900,1963571625,2870,2870,2870,2870,0
20240705,153800,1963571625,2870,2870,2870,2870,0
20240705,153700,1963571625,2870,2870,2870,2870,0
20240705,153600,1963571625,2870,2870,2870,2870,0
20240705,153500,1963571625,2870,2870,2870,2870,0
20240705,153400,1963571625,2870,2870,2870,2870,0
20240705,153300,1963571625,2870,2870,2870,2870,0
20240705,153200,1963571625,2870,2870,2870,2870,0
20240705,153100,1963571625,2870,2870,2870,2870,0
20240705,153000,1963571625,2870,2870,2870,2870,21894
20240705,152900,1932153735,2875,2875,2875,2875,0
20240705,152800,1932153735,2875,2875,2875,2875,0
20240705,152700,1932153735,2875,2875,2875,2875,0
20240705,152600,1932153735,2875,2875,2875,2875,0
20240705,152500,1932153735,2875,2875,2875,2875,0
20240705,152400,1932153735,2875,2875,2875,2875,0
20240705,152300,1932153735,2875,2875,2875,2875,0
20240705,152200,1932153735,2875,2875,2875,2875,0
20240705,152100,1932153735,2875,2875,2875,2875,0
20240705,152000,1932153735,2875,2875,2875,2875,0
20240705,151900,1932153735,2875,2875,2875,2875,2011
20240705,151800,1926372110,2875,2880,2880,2875,164
20240705,151700,1925900600,2875,2880,2880,2875,3323
20240705,151600,1916345365,2880,2880,2880,2875,1579
20240705,151500,1911800220,2875,2875,2880,2875,1640
20240705,151400,1907085215,2875,2875,2875,2875,1345
20240705,151300,1903218340,2875,2880,2880,2875,2135
20240705,151200,1897080210,2880,2880,2880,2880,113
20240705,151100,1896754770,2880,2880,2880,2875,1928
20240705,151000,1891206030,2880,2875,2880,2875,192
20240705,150900,1890654010,2875,2875,2880,2875,3762
20240705,150800,1879838110,2875,2875,2880,2875,4700
20240705,150700,1866325360,2880,2880,2880,2880,1
20240705,150600,1866322480,2880,2875,2880,2875,693
20240705,150500,1864328320,2875,2875,2880,2875,301
20240705,150400,1863462680,2875,2875,2875,2875,1477
20240705,150300,1859216305,2875,2875,2875,2875,132
20240705,150200,1858836805,2875,2875,2875,2875,748
20240705,150100,1856686305,2875,2870,2875,2870,527
20240705,150000,1855172970,2875,2875,2875,2875,1199
20240705,145900,1851725845,2875,2880,2880,2875,4307
20240705,145800,1839337720,2880,2880,2880,2880,600
20240705,145700,1837609720,2880,2875,2880,2875,784
20240705,145600,1835351810,2880,2880,2880,2880,6
20240705,145500,1835334530,2880,2880,2880,2880,10
20240705,145400,1835305730,2880,2880,2880,2880,0
20240705,145300,1835305730,2880,2880,2880,2875,1003
20240705,145200,1832417100,2875,2875,2875,2875,9607
20240705,145100,1804796975,2875,2875,2875,2875,67
20240705,145000,1804604350,2875,2875,2875,2875,1411
20240705,144900,1800547725,2875,2875,2875,2875,1306
20240705,144800,1796792975,2875,2875,2875,2875,485
20240705,144700,1795398600,2875,2875,2875,2875,3
20240705,144600,1795389975,2875,2875,2875,2875,30
20240705,144500,1795303725,2875,2870,2875,2870,22
20240705,144400,1795240495,2875,2875,2875,2875,6
20240705,144300,1795223245,2875,2875,2875,2875,6
20240705,144200,1795205995,2875,2875,2875,2875,10
20240705,144100,1795177245,2875,2870,2875,2870,1105
20240705,144000,1792005645,2875,2875,2875,2875,0
20240705,143900,1792005645,2875,2875,2875,2875,177
20240705,143800,1791496770,2875,2875,2875,2875,1454
20240705,143700,1787316520,2875,2875,2875,2875,1851
20240705,143600,1781994895,2880,2880,2880,2880,20
20240705,143500,1781937295,2880,2880,2880,2880,500
20240705,143400,1780497295,2880,2880,2880,2880,0
20240705,143300,1780497295,2880,2875,2880,2875,639
20240705,143200,1778660165,2875,2875,2875,2875,1405
20240705,143100,1774620790,2880,2880,2880,2880,1082
20240705,143000,1771504630,2880,2875,2880,2875,1219
20240705,142900,1767995005,2875,2875,2875,2875,504
20240705,142800,1766546005,2875,2875,2875,2875,505
20240705,142700,1765094130,2875,2875,2875,2875,265
20240705,142600,1764332255,2875,2880,2880,2875,1382
20240705,142500,1760356965,2880,2880,2880,2880,1567
20240705,142400,1755844005,2880,2880,2880,2880,4167
20240705,142300,1743843045,2880,2880,2880,2880,504
20240705,142200,1742391525,2880,2880,2880,2880,612
20240705,142100,1740628965,2880,2880,2880,2880,370
20240705,142000,1739563365,2880,2880,2885,2875,26548
20240705,141900,1663105080,2880,2875,2880,2875,406
20240705,141800,1661935815,2875,2875,2880,2875,5114
20240705,141700,1647210065,2875,2875,2875,2875,686
20240705,141600,1645237815,2875,2875,2875,2875,450
20240705,141500,1643944065,2875,2875,2875,2875,504
20240705,141400,1642495065,2875,2875,2875,2875,511
20240705,141300,1641025940,2875,2875,2875,2875,866
20240705,141200,1638536190,2875,2875,2875,2875,1214
20240705,141100,1635045940,2875,2875,2875,2875,2714
20240705,141000,1627243190,2880,2875,2880,2875,179
20240705,140900,1626728520,2875,2875,2875,2875,383
20240705,140800,1625627395,2875,2875,2875,2875,1113
20240705,140700,1622427520,2875,2870,2875,2870,6794
20240705,140600,1602916220,2870,2870,2870,2870,536
20240705,140500,1601377900,2870,2870,2870,2870,1014
20240705,140400,1598467720,2875,2875,2875,2875,51
20240705,140300,1598321095,2875,2875,2875,2870,5917
20240705,140200,1581310210,2875,2875,2875,2875,643
20240705,140100,1579461585,2880,2875,2880,2875,1346
20240705,140000,1575591820,2880,2875,2880,2875,308
20240705,135900,1574705620,2875,2875,2875,2875,1900
20240705,135800,1569243120,2880,2875,2880,2875,1253
20240705,135700,1565637255,2875,2880,2880,2875,694
20240705,135600,1563641555,2880,2875,2880,2875,52
20240705,135500,1563492050,2875,2870,2875,2870,864
20240705,135400,1561009730,2870,2870,2870,2870,223
20240705,135300,1560369720,2875,2870,2875,2870,12738
20240705,135200,1523749675,2870,2870,2870,2870,629
20240705,135100,1521944445,2870,2875,2875,2870,1944
20240705,135000,1516365150,2875,2875,2875,2875,173
20240705,134900,1515867775,2875,2875,2875,2875,9
20240705,134800,1515841900,2875,2875,2875,2875,1
20240705,134700,1515839025,2875,2875,2875,2875,3020
20240705,134600,1507156525,2875,2875,2875,2875,1030
20240705,134500,1504195275,2875,2875,2875,2875,29
20240705,134400,1504111900,2875,2875,2875,2875,3485
20240705,134300,1494092525,2875,2875,2875,2875,5807
20240705,134200,1477397400,2875,2875,2875,2875,3565
20240705,134100,1467148025,2875,2875,2875,2875,936
20240705,134000,1464457025,2875,2880,2880,2875,253
20240705,133900,1463729430,2875,2875,2875,2875,16991
20240705,133800,1414880305,2875,2875,2875,2875,0
20240705,133700,1414880305,2875,2870,2875,2870,515
20240705,133600,1413402205,2870,2870,2870,2870,496
20240705,133500,1411978685,2870,2870,2870,2870,505
20240705,133400,1410529335,2870,2870,2870,2870,510
20240705,133300,1409065635,2870,2870,2870,2870,5254
20240705,133200,1393986655,2870,2870,2870,2865,3010
20240705,133100,1385347960,2865,2860,2865,2860,983
20240705,133000,1382534055,2865,2865,2865,2865,136
20240705,132900,1382144415,2865,2865,2865,2865,4307
20240705,132800,1369804860,2865,2865,2865,2865,0
20240705,132700,1369804860,2865,2860,2865,2860,385
20240705,132600,1368702910,2860,2860,2860,2860,458
20240705,132500,1367393030,2860,2860,2860,2860,511
20240705,132400,1365931570,2860,2860,2860,2860,355
20240705,132300,1364916270,2860,2860,2860,2860,590
20240705,132200,1363228870,2860,2860,2860,2860,505
20240705,132100,1361784570,2860,2860,2860,2860,461
20240705,132000,1360466110,2860,2865,2865,2860,3743
20240705,131900,1349761115,2865,2865,2865,2865,96
20240705,131800,1349486075,2865,2865,2865,2865,143
20240705,131700,1349076380,2865,2865,2865,2865,501
20240705,131600,1347641015,2865,2865,2865,2865,201
20240705,131500,1347065150,2865,2865,2865,2865,139
20240705,131400,1346666915,2865,2865,2865,2865,66
20240705,131300,1346477825,2865,2865,2865,2860,79
20240705,131200,1346251495,2865,2860,2865,2860,355
20240705,131100,1345236100,2860,2865,2865,2860,1433
20240705,131000,1341137470,2865,2865,2865,2865,0
20240705,130900,1341137470,2865,2865,2865,2865,1000
20240705,130800,1338272470,2860,2860,2860,2860,504
20240705,130700,1336831030,2860,2860,2860,2860,2468
20240705,130600,1329772550,2865,2865,2865,2865,10
20240705,130500,1329743900,2865,2865,2865,2865,0
20240705,130400,1329743900,2865,2865,2865,2865,302
20240705,130300,1328878670,2865,2865,2865,2865,134
20240705,130200,1328494760,2870,2860,2870,2860,193
20240705,130100,1327942600,2860,2860,2860,2860,703
20240705,130000,1325932020,2870,2870,2870,2870,0
20240705,125900,1325932020,2870,2860,2870,2860,679
20240705,125800,1323987520,2860,2860,2860,2860,2839
20240705,125700,1315867980,2865,2865,2865,2865,370
20240705,125600,1314807930,2865,2865,2865,2865,1
20240705,125500,1314805065,2865,2865,2865,2865,1359
20240705,125400,1310911530,2870,2870,2870,2865,14
20240705,125300,1310871410,2870,2870,2870,2870,4835
20240705,125200,1296994960,2875,2875,2875,2875,0
20240705,125100,1296994960,2875,2875,2875,2875,2
20240705,125000,1296989210,2875,2875,2875,2875,43
20240705,124900,1296865585,2875,2875,2875,2875,2
20240705,124800,1296859835,2870,2870,2870,2870,1058
20240705,124700,1293823375,2870,2870,2870,2870,5380
20240705,124600,1278382775,2870,2870,2870,2870,3892
20240705,124500,1267212735,2870,2865,2870,2865,3820
20240705,124400,1256251015,2865,2870,2870,2865,1389
20240705,124300,1252264685,2865,2865,2865,2865,1395
20240705,124200,1248268010,2865,2865,2865,2865,50
20240705,124100,1248124760,2865,2865,2865,2865,1128
20240705,124000,1244893040,2865,2865,2865,2865,1763
20240705,123900,1239842045,2865,2865,2865,2865,873
20240705,123800,1237340900,2865,2865,2865,2865,505
20240705,123700,1235894075,2865,2865,2865,2865,504
20240705,123600,1234450115,2865,2865,2865,2865,1
20240705,123500,1234447250,2865,2865,2865,2860,11423
20240705,123400,1201720605,2865,2860,2865,2860,2181
20240705,123300,1195472895,2860,2860,2860,2860,1499
20240705,123200,1191185755,2860,2860,2860,2860,241
20240705,123100,1190496495,2855,2850,2855,2850,1586
20240705,123000,1185968470,2855,2850,2855,2850,509
20240705,122900,1184517620,2855,2855,2855,2850,927
20240705,122800,1181875085,2855,2855,2855,2855,60
20240705,122700,1181703785,2855,2850,2855,2850,118
20240705,122600,1181366900,2850,2850,2850,2850,2776
20240705,122500,1173455300,2850,2855,2855,2850,166
20240705,122400,1172981500,2855,2850,2855,2850,670
20240705,122300,1171070400,2850,2855,2855,2850,141
20240705,122200,1170668350,2850,2850,2850,2850,3819
20240705,122100,1159784200,2845,2850,2850,2845,56
20240705,122000,1159624680,2850,2845,2850,2845,1086
20240705,121900,1156534625,2850,2850,2850,2850,41
20240705,121800,1156417775,2850,2850,2850,2850,117
20240705,121700,1156084325,2850,2850,2850,2850,11793
20240705,121600,1122474275,2850,2850,2850,2840,159
20240705,121500,1122021135,2850,2845,2850,2845,1120
20240705,121400,1118834535,2850,2850,2850,2850,152
20240705,121300,1118401335,2850,2850,2850,2845,57
20240705,121200,1118238910,2850,2845,2850,2845,123
20240705,121100,1117888390,2850,2850,2850,2850,320
20240705,121000,1116976390,2850,2845,2850,2845,193
20240705,120900,1116426720,2845,2845,2850,2845,154
20240705,120800,1115988390,2845,2845,2845,2845,209
20240705,120700,1115393785,2845,2845,2845,2840,175
20240705,120600,1114896240,2845,2845,2845,2845,227
20240705,120500,1114250425,2845,2845,2845,2845,58
20240705,120400,1114085415,2845,2845,2845,2845,44
20240705,120300,1113960235,2845,2845,2845,2845,136
20240705,120200,1113573315,2845,2845,2845,2845,934
20240705,120100,1110916085,2845,2845,2845,2845,116
20240705,120000,1110586065,2845,2840,2845,2840,77
20240705,115900,1110367080,2845,2845,2845,2845,117
20240705,115800,1110034215,2840,2845,2845,2840,212
20240705,115700,1109431435,2845,2845,2845,2840,243
20240705,115600,1108740105,2845,2845,2845,2845,60
20240705,115500,1108569405,2845,2845,2845,2845,117
20240705,115400,1108236540,2845,2845,2845,2845,11
20240705,115300,1108205245,2850,2845,2850,2845,2672
20240705,115200,1100602820,2850,2850,2850,2850,57
20240705,115100,1100440370,2850,2850,2850,2845,427
20240705,115000,1099223470,2850,2850,2850,2850,40
20240705,114900,1099109470,2850,2850,2850,2850,119
20240705,114800,1098770320,2850,2845,2850,2845,2604
20240705,114700,1091361740,2850,2850,2850,2850,117
20240705,114600,1091028290,2850,2840,2850,2840,177
20240705,114500,1090525360,2845,2845,2845,2845,1999
20240705,114400,1084838205,2845,2845,2850,2845,48
20240705,114300,1084701445,2845,2850,2850,2845,142
20240705,114200,1084297255,2845,2845,2845,2845,1364
20240705,114100,1080416675,2845,2845,2845,2845,2000
20240705,114000,1074726675,2850,2850,2850,2850,117
20240705,113900,1074393225,2850,2850,2850,2850,45
20240705,113800,1074264975,2850,2845,2850,2845,1123
20240705,113700,1071069455,2850,2850,2850,2850,40
20240705,113600,1070955455,2850,2850,2850,2850,133
20240705,113500,1070576405,2850,2850,2850,2850,50
20240705,113400,1070433905,2850,2850,2850,2850,127
20240705,113300,1070071955,2850,2850,2850,2850,70
20240705,113200,1069872455,2850,2845,2850,2845,2248
20240705,113100,1063476310,2840,2845,2845,2840,97
20240705,113000,1063200620,2840,2845,2845,2840,624
20240705,112900,1061427380,2845,2845,2845,2845,243
20240705,112800,1060736045,2845,2845,2845,2845,183
20240705,112700,1060215410,2845,2840,2845,2840,2749
20240705,112600,1052408020,2840,2845,2845,2840,1148
20240705,112500,1049146710,2840,2840,2845,2840,1675
20240705,112400,1044389510,2845,2850,2850,2840,10325
20240705,112300,1015014515,2850,2850,2850,2850,46
20240705,112200,1014883415,2850,2850,2850,2850,635
20240705,112100,1013073665,2850,2850,2850,2845,163
20240705,112000,1012609215,2850,2850,2850,2850,41
20240705,111900,1012492365,2850,2850,2850,2850,252
20240705,111800,1011774165,2850,2850,2850,2845,79
20240705,111700,1011549035,2850,2845,2850,2845,143
20240705,111600,1011141515,2845,2850,2850,2845,279
20240705,111500,1010347285,2850,2850,2855,2850,1801
20240705,111400,1005211990,2850,2845,2850,2845,1834
20240705,111300,999985110,2850,2855,2855,2850,124
20240705,111200,999631325,2850,2850,2850,2850,1154
20240705,111100,996342425,2850,2850,2855,2850,2061
20240705,111000,990468570,2855,2855,2855,2855,175
20240705,110900,989968945,2855,2850,2855,2845,2182
20240705,110800,983759240,2850,2855,2855,2850,944
20240705,110700,981068275,2855,2850,2855,2850,765
20240705,110600,978887440,2850,2850,2855,2850,1987
20240705,110500,973224280,2850,2855,2855,2850,314
20240705,110400,972328790,2855,2855,2855,2855,80
20240705,110300,972100390,2855,2850,2860,2850,1812
20240705,110200,966935665,2850,2860,2860,2850,4866
20240705,110100,953064050,2860,2860,2860,2860,1125
20240705,110000,949846550,2860,2860,2860,2855,839
20240705,105900,947450785,2860,2860,2860,2855,103
20240705,105800,947156225,2860,2855,2860,2855,2725
20240705,105700,939375965,2855,2860,2860,2855,1138
20240705,105600,936125010,2860,2855,2860,2855,154
20240705,105500,935684755,2855,2855,2855,2855,3516
20240705,105400,925646575,2855,2860,2860,2855,3455
20240705,105300,915782290,2860,2860,2860,2860,1048
20240705,105200,912785010,2860,2860,2860,2860,827
20240705,105100,910419790,2860,2860,2860,2860,60
20240705,105000,910248190,2855,2855,2860,2855,1055
20240705,104900,907235580,2855,2860,2860,2855,758
20240705,104800,905071445,2860,2860,2860,2855,5240
20240705,104700,890085070,2860,2860,2865,2860,1003
20240705,104600,887216480,2865,2865,2865,2865,52
20240705,104500,887067500,2865,2865,2865,2865,3185
20240705,104400,877942475,2865,2865,2865,2865,843
20240705,104300,875527280,2870,2865,2870,2865,298
20240705,104200,874673505,2865,2865,2870,2865,257
20240705,104100,873937160,2865,2865,2865,2865,1126
20240705,104000,870711170,2865,2865,2865,2865,455
20240705,103900,869407595,2870,2865,2870,2865,299
20240705,103800,868550955,2865,2865,2865,2865,456
20240705,103700,867244515,2865,2865,2865,2865,453
20240705,103600,865946670,2865,2865,2865,2865,502
20240705,103500,864508440,2865,2865,2865,2865,1624
20240705,103400,859855680,2865,2870,2870,2865,6003
20240705,103300,842657070,2870,2865,2870,2865,204
20240705,103200,842072580,2865,2870,2870,2865,1166
20240705,103100,838731365,2870,2870,2870,2870,136
20240705,103000,838341045,2870,2865,2870,2865,3351
20240705,102900,828729420,2865,2870,2870,2865,2036
20240705,102800,822894755,2870,2865,2870,2865,1256
20240705,102700,819295780,2865,2865,2865,2865,447
20240705,102600,818015125,2865,2865,2870,2865,757
20240705,102500,815846315,2865,2865,2865,2865,674
20240705,102400,813915305,2870,2865,2870,2865,1311
20240705,102300,810159090,2865,2865,2870,2865,675
20240705,102200,808225100,2870,2865,2870,2865,1154
20240705,102100,804918415,2865,2870,2870,2865,202
20240705,102000,804338680,2865,2865,2870,2865,512
20240705,101900,802870740,2865,2865,2870,2865,314
20240705,101800,801971105,2865,2865,2865,2865,520
20240705,101700,800481305,2865,2865,2870,2860,4625
20240705,101600,787235900,2870,2870,2870,2870,35
20240705,101500,787135450,2865,2865,2865,2865,2906
20240705,101400,778809760,2865,2865,2865,2865,4369
20240705,101300,766292575,2865,2875,2875,2865,26253
20240705,101200,690946920,2875,2875,2875,2875,821
20240705,101100,688586545,2875,2875,2875,2875,612
20240705,101000,686827045,2875,2875,2875,2875,1268
20240705,100900,683181545,2875,2875,2875,2875,771
20240705,100800,680964920,2875,2875,2875,2875,402
20240705,100700,679809170,2875,2880,2880,2875,1081
20240705,100600,676701120,2880,2880,2880,2880,35
20240705,100500,676600320,2880,2875,2880,2875,246
20240705,100400,675892885,2875,2875,2875,2875,506
20240705,100300,674438135,2880,2875,2880,2875,10033
20240705,100200,645593255,2875,2875,2875,2875,335
20240705,100100,644630130,2875,2870,2875,2870,798
20240705,100000,642336620,2870,2875,2880,2870,2922
20240705,095900,633934755,2875,2880,2880,2875,3441
20240705,095800,624040820,2875,2880,2880,2875,1735
20240705,095700,619052195,2880,2880,2880,2875,162
20240705,095600,618585640,2880,2875,2880,2875,2382
20240705,095500,611736005,2880,2880,2880,2880,1202
20240705,095400,608274245,2880,2880,2880,2875,536
20240705,095300,606732555,2875,2875,2880,2875,1914
20240705,095200,601229250,2880,2880,2880,2880,113
20240705,095100,600903810,2880,2880,2880,2875,1199
20240705,095000,597450940,2880,2875,2880,2875,243
20240705,094900,596751690,2875,2875,2880,2875,714
20240705,094800,594698340,2880,2875,2880,2875,955
20240705,094700,591949210,2875,2875,2875,2875,657
20240705,094600,590060335,2880,2875,2880,2875,1597
20240705,094500,585468405,2880,2875,2880,2875,602
20240705,094400,583737040,2875,2875,2880,2875,486
20240705,094300,582338615,2880,2875,2880,2875,866
20240705,094200,579848580,2875,2875,2875,2875,5017
20240705,094100,565424705,2880,2875,2880,2875,101
20240705,094000,565133830,2880,2880,2880,2875,1907
20240705,093900,559649755,2880,2880,2880,2880,237
20240705,093800,558967195,2880,2880,2880,2875,8663
20240705,093700,534021575,2875,2880,2880,2875,3125
20240705,093600,525036595,2880,2880,2880,2875,344
20240705,093500,524046125,2880,2880,2880,2880,2578
20240705,093400,516621485,2880,2870,2880,2870,1772
20240705,093300,511526675,2875,2865,2875,2865,21644
20240705,093200,449355395,2865,2865,2870,2865,863
20240705,093100,446881655,2865,2865,2865,2860,3630
20240705,093000,436483955,2865,2870,2870,2865,4588
20240705,092900,423338685,2870,2865,2870,2865,597
20240705,092800,421626830,2865,2870,2870,2865,2649
20240705,092700,414026895,2870,2870,2870,2865,3799
20240705,092600,403141805,2870,2865,2870,2865,454
20240705,092500,401839495,2865,2870,2870,2865,7571
20240705,092400,380112120,2870,2870,2870,2865,2870
20240705,092300,371881665,2870,2865,2870,2865,4477
20240705,092200,359054560,2865,2865,2865,2865,201
20240705,092100,358478695,2865,2865,2865,2860,634
20240705,092000,356663645,2865,2865,2865,2860,3058
20240705,091900,347902575,2865,2865,2865,2860,1023
20240705,091800,344972440,2865,2865,2870,2865,1935
20240705,091700,339427910,2865,2855,2870,2850,36182
20240705,091600,235708345,2855,2860,2860,2855,640
20240705,091500,233880540,2860,2860,2860,2860,389
20240705,091400,232768000,2860,2855,2860,2855,1058
20240705,091300,229747360,2855,2860,2860,2850,3610
20240705,091200,219450630,2860,2860,2865,2860,4765
20240705,091100,205822485,2860,2865,2865,2860,4411
20240705,091000,193196290,2860,2855,2860,2855,11584
20240705,090900,160068200,2855,2850,2860,2850,13702
20240705,090800,120937550,2855,2855,2855,2850,1743
20240705,090700,115962960,2855,2850,2855,2850,7838
20240705,090600,93624410,2850,2845,2850,2845,6591
20240705,090500,74840925,2845,2845,2850,2845,4518
20240705,090400,61971195,2850,2850,2850,2845,4912
20240705,090300,47993545,2850,2840,2850,2840,1648
20240705,090200,43298250,2845,2845,2845,2840,467
20240705,090100,41970680,2845,2840,2850,2840,573
20240705,090000,40342645,2840,2850,2850,2835,14176