KissMeData/014530/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,190200,638224365,3970,3970,3970,3970,852
20240701,190100,638224365,3970,3970,3970,3970,0
20240701,190000,638224365,3970,3970,3970,3970,0
20240701,185900,638224365,3970,3970,3970,3970,0
20240701,185800,638224365,3970,3970,3970,3970,0
20240701,185700,638224365,3970,3970,3970,3970,0
20240701,185600,638224365,3970,3970,3970,3970,0
20240701,185500,638224365,3970,3970,3970,3970,0
20240701,185400,638224365,3970,3970,3970,3970,0
20240701,185300,638224365,3970,3970,3970,3970,0
20240701,185200,638224365,3970,3970,3970,3970,0
20240701,185100,638224365,3970,3970,3970,3970,0
20240701,185000,638224365,3970,3970,3970,3970,0
20240701,184900,638224365,3970,3970,3970,3970,0
20240701,184800,638224365,3970,3970,3970,3970,0
20240701,184700,638224365,3970,3970,3970,3970,0
20240701,184600,638224365,3970,3970,3970,3970,0
20240701,184500,638224365,3970,3970,3970,3970,0
20240701,184400,638224365,3970,3970,3970,3970,0
20240701,184300,638224365,3970,3970,3970,3970,0
20240701,184200,638224365,3970,3970,3970,3970,0
20240701,184100,638224365,3970,3970,3970,3970,0
20240701,184000,638224365,3970,3970,3970,3970,0
20240701,183900,638224365,3970,3970,3970,3970,0
20240701,183800,638224365,3970,3970,3970,3970,0
20240701,183700,638224365,3970,3970,3970,3970,0
20240701,183600,638224365,3970,3970,3970,3970,0
20240701,183500,638224365,3970,3970,3970,3970,0
20240701,183400,638224365,3970,3970,3970,3970,0
20240701,183300,638224365,3970,3970,3970,3970,0
20240701,183200,638224365,3970,3970,3970,3970,852
20240701,183100,638224365,3970,3970,3970,3970,0
20240701,183000,638224365,3970,3970,3970,3970,0
20240701,182900,638224365,3970,3970,3970,3970,0
20240701,182800,638224365,3970,3970,3970,3970,0
20240701,182700,638224365,3970,3970,3970,3970,0
20240701,182600,638224365,3970,3970,3970,3970,0
20240701,182500,638224365,3970,3970,3970,3970,0
20240701,182400,638224365,3970,3970,3970,3970,0
20240701,182300,638224365,3970,3970,3970,3970,0
20240701,182200,638224365,3970,3970,3970,3970,0
20240701,182100,638224365,3970,3970,3970,3970,0
20240701,182000,638224365,3970,3970,3970,3970,0
20240701,181900,638224365,3970,3970,3970,3970,0
20240701,181800,638224365,3970,3970,3970,3970,0
20240701,181700,638224365,3970,3970,3970,3970,0
20240701,181600,638224365,3970,3970,3970,3970,0
20240701,181500,638224365,3970,3970,3970,3970,0
20240701,181400,638224365,3970,3970,3970,3970,0
20240701,181300,638224365,3970,3970,3970,3970,0
20240701,181200,638224365,3970,3970,3970,3970,0
20240701,181100,638224365,3970,3970,3970,3970,0
20240701,181000,638224365,3970,3970,3970,3970,0
20240701,180900,638224365,3970,3970,3970,3970,0
20240701,180800,638224365,3970,3970,3970,3970,0
20240701,180700,638224365,3970,3970,3970,3970,0
20240701,180600,638224365,3970,3970,3970,3970,0
20240701,180500,638224365,3970,3970,3970,3970,0
20240701,180400,638224365,3970,3970,3970,3970,0
20240701,180300,638224365,3970,3970,3970,3970,0
20240701,180200,638224365,3970,3970,3970,3970,852
20240701,180100,638224365,3970,3970,3970,3970,0
20240701,180000,638224365,3970,3970,3970,3970,0
20240701,175900,638224365,3970,3970,3970,3970,0
20240701,175800,638224365,3970,3970,3970,3970,0
20240701,175700,638224365,3970,3970,3970,3970,0
20240701,175600,638224365,3970,3970,3970,3970,0
20240701,175500,638224365,3970,3970,3970,3970,0
20240701,175400,638224365,3970,3970,3970,3970,0
20240701,175300,638224365,3970,3970,3970,3970,0
20240701,175200,638224365,3970,3970,3970,3970,0
20240701,175100,638224365,3970,3970,3970,3970,0
20240701,175000,638224365,3970,3970,3970,3970,0
20240701,174900,638224365,3970,3970,3970,3970,0
20240701,174800,638224365,3970,3970,3970,3970,0
20240701,174700,638224365,3970,3970,3970,3970,0
20240701,174600,638224365,3970,3970,3970,3970,0
20240701,174500,638224365,3970,3970,3970,3970,0
20240701,174400,638224365,3970,3970,3970,3970,0
20240701,174300,638224365,3970,3970,3970,3970,0
20240701,174200,638224365,3970,3970,3970,3970,0
20240701,174100,638224365,3970,3970,3970,3970,0
20240701,174000,638224365,3970,3970,3970,3970,0
20240701,173900,638224365,3970,3970,3970,3970,0
20240701,173800,638224365,3970,3970,3970,3970,0
20240701,173700,638224365,3970,3970,3970,3970,0
20240701,173600,638224365,3970,3970,3970,3970,0
20240701,173500,638224365,3970,3970,3970,3970,0
20240701,173400,638224365,3970,3970,3970,3970,0
20240701,173300,638224365,3970,3970,3970,3970,0
20240701,173200,638224365,3970,3970,3970,3970,852
20240701,173100,638224365,3970,3970,3970,3970,0
20240701,173000,638224365,3970,3970,3970,3970,0
20240701,172900,638224365,3970,3970,3970,3970,0
20240701,172800,638224365,3970,3970,3970,3970,0
20240701,172700,638224365,3970,3970,3970,3970,0
20240701,172600,638224365,3970,3970,3970,3970,0
20240701,172500,638224365,3970,3970,3970,3970,0
20240701,172400,638224365,3970,3970,3970,3970,0
20240701,172300,638224365,3970,3970,3970,3970,0
20240701,172200,638224365,3970,3970,3970,3970,0
20240701,172100,638224365,3970,3970,3970,3970,0
20240701,172000,638224365,3970,3970,3970,3970,0
20240701,171900,638224365,3970,3970,3970,3970,0
20240701,171800,638224365,3970,3970,3970,3970,0
20240701,171700,638224365,3970,3970,3970,3970,0
20240701,171600,638224365,3970,3970,3970,3970,0
20240701,171500,638224365,3970,3970,3970,3970,0
20240701,171400,638224365,3970,3970,3970,3970,0
20240701,171300,638224365,3970,3970,3970,3970,0
20240701,171200,638224365,3970,3970,3970,3970,0
20240701,171100,638224365,3970,3970,3970,3970,0
20240701,171000,638224365,3970,3970,3970,3970,0
20240701,170900,638224365,3970,3970,3970,3970,0
20240701,170800,638224365,3970,3970,3970,3970,0
20240701,170700,638224365,3970,3970,3970,3970,0
20240701,170600,638224365,3970,3970,3970,3970,0
20240701,170500,638224365,3970,3970,3970,3970,0
20240701,170400,638224365,3970,3970,3970,3970,0
20240701,170300,638224365,3970,3970,3970,3970,0
20240701,170200,638224365,3970,3970,3970,3970,852
20240701,170100,638224365,3970,3970,3970,3970,0
20240701,170000,638224365,3970,3970,3970,3970,0
20240701,165900,638224365,3970,3970,3970,3970,0
20240701,165800,638224365,3970,3970,3970,3970,0
20240701,165700,638224365,3970,3970,3970,3970,0
20240701,165600,638224365,3970,3970,3970,3970,0
20240701,165500,638224365,3970,3970,3970,3970,0
20240701,165400,638224365,3970,3970,3970,3970,0
20240701,165300,638224365,3970,3970,3970,3970,0
20240701,165200,638224365,3970,3970,3970,3970,0
20240701,165100,638224365,3970,3970,3970,3970,0
20240701,165000,638224365,3970,3970,3970,3970,0
20240701,164900,638224365,3970,3970,3970,3970,0
20240701,164800,638224365,3970,3970,3970,3970,0
20240701,164700,638224365,3970,3970,3970,3970,0
20240701,164600,638224365,3970,3970,3970,3970,0
20240701,164500,638224365,3970,3970,3970,3970,0
20240701,164400,638224365,3970,3970,3970,3970,0
20240701,164300,638224365,3970,3970,3970,3970,0
20240701,164200,638224365,3970,3970,3970,3970,0
20240701,164100,638224365,3970,3970,3970,3970,0
20240701,164000,638224365,3970,3970,3970,3970,0
20240701,163900,638224365,3970,3970,3970,3970,0
20240701,163800,638224365,3970,3970,3970,3970,0
20240701,163700,638224365,3970,3970,3970,3970,0
20240701,163600,638224365,3970,3970,3970,3970,0
20240701,163500,638224365,3970,3970,3970,3970,0
20240701,163400,638224365,3970,3970,3970,3970,0
20240701,163300,638224365,3970,3970,3970,3970,0
20240701,163200,638224365,3970,3970,3970,3970,852
20240701,163100,638224365,3970,3970,3970,3970,0
20240701,163000,638224365,3970,3970,3970,3970,0
20240701,162900,638224365,3970,3970,3970,3970,0
20240701,162800,638224365,3970,3970,3970,3970,0
20240701,162700,638224365,3970,3970,3970,3970,0
20240701,162600,638224365,3970,3970,3970,3970,0
20240701,162500,638224365,3970,3970,3970,3970,0
20240701,162400,638224365,3970,3970,3970,3970,0
20240701,162300,638224365,3970,3970,3970,3970,0
20240701,162200,638224365,3970,3970,3970,3970,0
20240701,162100,638224365,3970,3970,3970,3970,0
20240701,162000,638224365,3970,3970,3970,3970,0
20240701,161900,638224365,3970,3970,3970,3970,0
20240701,161800,638224365,3970,3970,3970,3970,0
20240701,161700,638224365,3970,3970,3970,3970,0
20240701,161600,638224365,3970,3970,3970,3970,0
20240701,161500,638224365,3970,3970,3970,3970,0
20240701,161400,638224365,3970,3970,3970,3970,0
20240701,161300,638224365,3970,3970,3970,3970,0
20240701,161200,638224365,3970,3970,3970,3970,0
20240701,161100,638224365,3970,3970,3970,3970,0
20240701,161000,638224365,3970,3970,3970,3970,0
20240701,160900,638224365,3970,3970,3970,3970,0
20240701,160800,638224365,3970,3970,3970,3970,0
20240701,160700,638224365,3970,3970,3970,3970,0
20240701,160600,638224365,3970,3970,3970,3970,0
20240701,160500,638224365,3970,3970,3970,3970,0
20240701,160400,638224365,3970,3970,3970,3970,0
20240701,160300,638224365,3970,3970,3970,3970,0
20240701,160200,638224365,3970,3970,3970,3970,852
20240701,160100,638224365,3970,3970,3970,3970,0
20240701,160000,638224365,3970,3970,3970,3970,0
20240701,155900,638224365,3970,3970,3970,3970,0
20240701,155800,638224365,3970,3970,3970,3970,0
20240701,155700,638224365,3970,3970,3970,3970,0
20240701,155600,638224365,3970,3970,3970,3970,0
20240701,155500,638224365,3970,3970,3970,3970,0
20240701,155400,638224365,3970,3970,3970,3970,0
20240701,155300,638224365,3970,3970,3970,3970,0
20240701,155200,638224365,3970,3970,3970,3970,0
20240701,155100,638224365,3970,3970,3970,3970,0
20240701,155000,638224365,3970,3970,3970,3970,0
20240701,154900,638224365,3970,3970,3970,3970,0
20240701,154800,638224365,3970,3970,3970,3970,0
20240701,154700,638224365,3970,3970,3970,3970,0
20240701,154600,638224365,3970,3970,3970,3970,0
20240701,154500,638224365,3970,3970,3970,3970,0
20240701,154400,638224365,3970,3970,3970,3970,0
20240701,154300,638224365,3970,3970,3970,3970,0
20240701,154200,638224365,3970,3970,3970,3970,0
20240701,154100,638224365,3970,3970,3970,3970,0
20240701,154000,638224365,3970,3970,3970,3970,0
20240701,153900,638224365,3970,3970,3970,3970,0
20240701,153800,638224365,3970,3970,3970,3970,0
20240701,153700,638224365,3970,3970,3970,3970,0
20240701,153600,638224365,3970,3970,3970,3970,0
20240701,153500,638224365,3970,3970,3970,3970,0
20240701,153400,638224365,3970,3970,3970,3970,0
20240701,153300,638224365,3970,3970,3970,3970,0
20240701,153200,638224365,3970,3970,3970,3970,852
20240701,153100,638224365,3970,3970,3970,3970,0
20240701,153000,638224365,3970,3970,3970,3970,852
20240701,152900,634841925,3975,3975,3975,3975,0
20240701,152800,634841925,3975,3975,3975,3975,0
20240701,152700,634841925,3975,3975,3975,3975,0
20240701,152600,634841925,3975,3975,3975,3975,0
20240701,152500,634841925,3975,3975,3975,3975,0
20240701,152400,634841925,3975,3975,3975,3975,0
20240701,152300,634841925,3975,3975,3975,3975,0
20240701,152200,634841925,3975,3975,3975,3975,0
20240701,152100,634841925,3975,3975,3975,3975,0
20240701,152000,634841925,3975,3975,3975,3975,0
20240701,151900,634841925,3975,3975,3975,3970,1003
20240701,151800,630855500,3975,3970,3975,3970,1632
20240701,151700,624376450,3970,3965,3970,3965,3
20240701,151600,624364550,3970,3965,3970,3965,2
20240701,151500,624356615,3965,3965,3965,3965,1998
20240701,151400,616434545,3970,3965,3970,3965,155
20240701,151300,615819965,3970,3970,3970,3970,0
20240701,151200,615819965,3970,3965,3970,3965,101
20240701,151100,615419490,3975,3970,3975,3965,8116
20240701,151000,583209775,3970,3970,3970,3970,57
20240701,150900,582983485,3975,3975,3975,3975,0
20240701,150800,582983485,3975,3975,3975,3970,2016
20240701,150700,574979885,3970,3975,3980,3970,1101
20240701,150600,570603905,3975,3975,3975,3975,151
20240701,150500,570003680,3970,3975,3975,3970,81
20240701,150400,569681710,3975,3975,3975,3975,200
20240701,150300,568886710,3975,3975,3975,3975,0
20240701,150200,568886710,3975,3975,3975,3975,32
20240701,150100,568759510,3970,3970,3970,3970,125
20240701,150000,568263260,3975,3975,3975,3975,100
20240701,145900,567865760,3975,3975,3975,3975,4
20240701,145800,567849860,3975,3975,3975,3975,102
20240701,145700,567444410,3970,3975,3975,3970,700
20240701,145600,564663410,3975,3975,3975,3975,1301
20240701,145500,559491935,3970,3970,3970,3970,300
20240701,145400,558300935,3970,3970,3970,3970,0
20240701,145300,558300935,3970,3975,3975,3970,260
20240701,145200,557268435,3975,3975,3975,3970,222
20240701,145100,556386985,3975,3975,3975,3975,150
20240701,145000,555790735,3975,3975,3975,3975,273
20240701,144900,554705560,3975,3975,3975,3975,301
20240701,144800,553509085,3975,3975,3975,3975,1805
20240701,144700,546334210,3970,3975,3975,3970,922
20240701,144600,542671870,3980,3980,3980,3980,500
20240701,144500,540681870,3975,3975,3975,3975,377
20240701,144400,539183295,3980,3980,3980,3980,501
20240701,144300,537189315,3980,3975,3980,3975,501
20240701,144200,535197835,3975,3975,3975,3975,3
20240701,144100,535185910,3980,3975,3980,3975,542
20240701,144000,533031455,3975,3975,3975,3975,200
20240701,143900,532236455,3980,3980,3980,3980,100
20240701,143800,531838455,3975,3975,3975,3975,0
20240701,143700,531838455,3975,3975,3975,3975,984
20240701,143600,527927055,3975,3975,3975,3975,0
20240701,143500,527927055,3975,3975,3975,3975,2
20240701,143400,527919105,3970,3975,3975,3970,163
20240701,143300,527271925,3975,3975,3975,3975,28
20240701,143200,527160625,3975,3975,3975,3975,248
20240701,143100,526174825,3970,3970,3970,3970,581
20240701,143000,523868255,3980,3975,3980,3975,58
20240701,142900,523637700,3975,3975,3975,3975,964
20240701,142800,519805800,3980,3975,3980,3975,2
20240701,142700,519797845,3975,3975,3975,3975,1000
20240701,142600,515822845,3980,3980,3980,3980,0
20240701,142500,515822845,3980,3980,3980,3980,0
20240701,142400,515822845,3980,3980,3980,3980,0
20240701,142300,515822845,3980,3980,3980,3980,0
20240701,142200,515822845,3980,3980,3980,3980,0
20240701,142100,515822845,3980,3975,3980,3975,124
20240701,142000,515329940,3975,3975,3975,3975,100
20240701,141900,514932440,3985,3985,3985,3985,1
20240701,141800,514928455,3975,3975,3975,3975,1
20240701,141700,514924480,3975,3980,3985,3975,26
20240701,141600,514821105,3980,3980,3980,3980,1
20240701,141500,514817125,3985,3985,3985,3985,1
20240701,141400,514813140,3985,3985,3985,3985,0
20240701,141300,514813140,3985,3975,3985,3975,146
20240701,141200,514232780,3985,3985,3985,3985,0
20240701,141100,514232780,3985,3985,3985,3985,0
20240701,141000,514232780,3985,3985,3985,3985,0
20240701,140900,514232780,3985,3985,3985,3985,100
20240701,140800,513834280,3985,3980,3985,3975,3377
20240701,140700,500399680,3980,3980,3980,3980,0
20240701,140600,500399680,3980,3980,3980,3980,5
20240701,140500,500379780,3980,3980,3980,3980,300
20240701,140400,499185780,3985,3985,3985,3985,1
20240701,140300,499181795,3980,3980,3980,3980,1
20240701,140200,499177815,3985,3985,3985,3985,0
20240701,140100,499177815,3985,3985,3985,3985,0
20240701,140000,499177815,3985,3985,3985,3985,1
20240701,135900,499173830,3980,3980,3980,3980,0
20240701,135800,499173830,3980,3980,3980,3980,0
20240701,135700,499173830,3980,3980,3980,3980,0
20240701,135600,499173830,3980,3980,3980,3980,250
20240701,135500,498178830,3985,3985,3985,3985,3
20240701,135400,498166875,3985,3985,3985,3985,0
20240701,135300,498166875,3985,3985,3985,3985,10
20240701,135200,498127025,3985,3985,3985,3985,1
20240701,135100,498123040,3980,3985,3985,3980,476
20240701,135000,496227285,3985,3985,3985,3985,200
20240701,134900,495430285,3985,3985,3985,3985,0
20240701,134800,495430285,3985,3985,3985,3985,0
20240701,134700,495430285,3985,3985,3985,3985,250
20240701,134600,494434035,3985,3985,3985,3985,0
20240701,134500,494434035,3985,3985,3985,3985,0
20240701,134400,494434035,3985,3985,3985,3985,0
20240701,134300,494434035,3985,3985,3985,3985,100
20240701,134200,494035535,3985,3985,3985,3985,1000
20240701,134100,490050535,3985,3980,3985,3980,2
20240701,134000,490042570,3985,3985,3985,3980,629
20240701,133900,487538850,3985,3985,3985,3985,0
20240701,133800,487538850,3985,3985,3985,3985,0
20240701,133700,487538850,3985,3980,3985,3980,30
20240701,133600,487419430,3980,3980,3980,3980,0
20240701,133500,487419430,3980,3975,3980,3975,168
20240701,133400,486751625,3975,3975,3975,3975,0
20240701,133300,486751625,3975,3975,3975,3975,2
20240701,133200,486743675,3980,3980,3980,3980,140
20240701,133100,486186475,3985,3985,3985,3985,0
20240701,133000,486186475,3985,3985,3985,3985,0
20240701,132900,486186475,3985,3985,3985,3985,0
20240701,132800,486186475,3985,3985,3985,3985,0
20240701,132700,486186475,3985,3985,3985,3985,0
20240701,132600,486186475,3985,3985,3985,3985,0
20240701,132500,486186475,3985,3980,3985,3980,1432
20240701,132400,480480560,3975,3975,3975,3975,10
20240701,132300,480440810,3975,3975,3975,3975,40
20240701,132200,480281810,3975,3980,3980,3975,968
20240701,132100,476433170,3975,3975,3975,3975,3
20240701,132000,476421245,3980,3980,3980,3980,1996
20240701,131900,468477165,3980,3980,3980,3980,598
20240701,131800,466097125,3985,3985,3985,3985,0
20240701,131700,466097125,3985,3985,3985,3985,1
20240701,131600,466093140,3980,3980,3980,3980,200
20240701,131500,465297140,3985,3985,3985,3985,0
20240701,131400,465297140,3985,3985,3985,3985,4
20240701,131300,465281200,3985,3985,3985,3985,1
20240701,131200,465277215,3980,3980,3985,3980,22
20240701,131100,465189650,3980,3975,3980,3975,1246
20240701,131000,460231220,3975,3975,3975,3975,503
20240701,130900,458231795,3975,3975,3975,3975,0
20240701,130800,458231795,3975,3975,3975,3975,700
20240701,130700,455449295,3975,3980,3980,3975,4000
20240701,130600,439546075,3980,3980,3980,3980,2
20240701,130500,439538115,3985,3985,3985,3985,0
20240701,130400,439538115,3985,3985,3985,3985,0
20240701,130300,439538115,3985,3985,3985,3985,0
20240701,130200,439538115,3985,3985,3985,3985,0
20240701,130100,439538115,3985,3985,3985,3985,13
20240701,130000,439486310,3985,3985,3985,3985,1
20240701,125900,439482325,3985,3975,3985,3975,54
20240701,125800,439267175,3975,3975,3975,3975,0
20240701,125700,439267175,3975,3975,3975,3975,0
20240701,125600,439267175,3975,3975,3975,3975,75
20240701,125500,438969050,3975,3975,3975,3975,0
20240701,125400,438969050,3975,3975,3975,3975,177
20240701,125300,438265475,3980,3985,3985,3980,2556
20240701,125200,428092570,3985,3985,3985,3985,102
20240701,125100,427686100,3980,3980,3980,3980,1001
20240701,125000,423702120,3985,3985,3985,3985,0
20240701,124900,423702120,3985,3985,3985,3985,0
20240701,124800,423702120,3985,3985,3985,3985,1
20240701,124700,423698135,3985,3985,3985,3985,0
20240701,124600,423698135,3985,3985,3985,3985,0
20240701,124500,423698135,3985,3985,3985,3985,0
20240701,124400,423698135,3985,3985,3985,3985,0
20240701,124300,423698135,3985,3985,3985,3985,10
20240701,124200,423658285,3985,3985,3985,3985,0
20240701,124100,423658285,3985,3985,3985,3985,0
20240701,124000,423658285,3985,3985,3985,3985,0
20240701,123900,423658285,3985,3985,3985,3985,0
20240701,123800,423658285,3985,3985,3985,3985,0
20240701,123700,423658285,3985,3985,3985,3985,0
20240701,123600,423658285,3985,3985,3985,3985,100
20240701,123500,423259785,3980,3980,3980,3980,0
20240701,123400,423259785,3980,3980,3980,3980,0
20240701,123300,423259785,3980,3980,3980,3980,0
20240701,123200,423259785,3980,3980,3980,3980,0
20240701,123100,423259785,3980,3980,3980,3980,0
20240701,123000,423259785,3980,3980,3980,3980,0
20240701,122900,423259785,3980,3980,3980,3980,117
20240701,122800,422794125,3980,3980,3980,3980,0
20240701,122700,422794125,3980,3980,3980,3980,0
20240701,122600,422794125,3980,3980,3980,3980,3
20240701,122500,422782185,3980,3980,3980,3980,3
20240701,122400,422770245,3980,3980,3980,3980,3000
20240701,122300,410830245,3985,3985,3985,3985,0
20240701,122200,410830245,3985,3985,3985,3985,10
20240701,122100,410790395,3985,3985,3985,3985,68
20240701,122000,410519415,3980,3980,3980,3980,350
20240701,121900,409126415,3985,3980,3985,3980,31
20240701,121800,409003015,3980,3980,3980,3980,0
20240701,121700,409003015,3980,3980,3980,3980,300
20240701,121600,407809015,3985,3985,3985,3985,0
20240701,121500,407809015,3985,3985,3985,3985,0
20240701,121400,407809015,3985,3985,3985,3985,0
20240701,121300,407809015,3985,3985,3985,3985,0
20240701,121200,407809015,3985,3985,3985,3985,20
20240701,121100,407729315,3985,3985,3985,3985,31
20240701,121000,407605780,3975,3980,3985,3975,4080
20240701,120900,391377375,3980,3980,3980,3980,3
20240701,120800,391365435,3980,3980,3980,3980,0
20240701,120700,391365435,3980,3980,3980,3980,117
20240701,120600,390899775,3975,3975,3975,3975,0
20240701,120500,390899775,3975,3975,3975,3975,400
20240701,120400,389309775,3980,3980,3980,3980,6
20240701,120300,389285895,3980,3980,3980,3980,0
20240701,120200,389285895,3980,3980,3980,3980,14
20240701,120100,389230175,3980,3980,3980,3980,26
20240701,120000,389126695,3980,3980,3980,3980,251
20240701,115900,388127715,3980,3980,3980,3980,5
20240701,115800,388107815,3985,3980,3985,3975,101
20240701,115700,387706295,3980,3980,3980,3980,0
20240701,115600,387706295,3980,3980,3980,3980,330
20240701,115500,386392895,3985,3985,3985,3985,10
20240701,115400,386353045,3985,3985,3985,3985,4
20240701,115300,386337105,3980,3980,3980,3980,2
20240701,115200,386329145,3985,3985,3985,3985,752
20240701,115100,383332425,3985,3985,3985,3985,100
20240701,115000,382933925,3980,3985,3985,3980,21
20240701,114900,382850340,3980,3980,3980,3980,220
20240701,114800,381974740,3980,3980,3980,3980,0
20240701,114700,381974740,3980,3980,3980,3980,0
20240701,114600,381974740,3980,3980,3985,3980,973
20240701,114500,378101600,3985,3980,3985,3980,11
20240701,114400,378057815,3975,3975,3975,3975,1
20240701,114300,378053840,3975,3975,3975,3975,0
20240701,114200,378053840,3975,3980,3980,3975,153
20240701,114100,377445195,3980,3980,3980,3980,10
20240701,114000,377405395,3980,3980,3980,3980,125
20240701,113900,376907895,3980,3985,3985,3980,349
20240701,113800,375518805,3985,3985,3985,3985,6
20240701,113700,375494895,3985,3985,3985,3985,0
20240701,113600,375494895,3985,3985,3985,3985,50
20240701,113500,375295645,3985,3985,3985,3985,13
20240701,113400,375243840,3980,3980,3980,3980,100
20240701,113300,374845840,3975,3975,3975,3975,0
20240701,113200,374845840,3975,3980,3980,3975,803
20240701,113100,371650160,3985,3985,3985,3985,7
20240701,113000,371622265,3980,3980,3980,3980,500
20240701,112900,369632265,3980,3980,3980,3980,0
20240701,112800,369632265,3980,3980,3980,3980,3
20240701,112700,369620325,3970,3970,3970,3970,0
20240701,112600,369620325,3970,3970,3970,3970,0
20240701,112500,369620325,3970,3970,3970,3970,0
20240701,112400,369620325,3970,3985,3985,3970,37599
20240701,112300,220142305,3985,3985,3985,3985,11
20240701,112200,220098470,3980,3980,3980,3980,37
20240701,112100,219951210,3985,3985,3985,3985,0
20240701,112000,219951210,3985,3990,3990,3985,4022
20240701,111900,203923535,3990,3990,3990,3990,1
20240701,111800,203919545,3985,3985,3985,3985,0
20240701,111700,203919545,3985,4000,4000,3985,284
20240701,111600,202787035,3990,3990,3990,3990,0
20240701,111500,202787035,3990,3990,3990,3990,9
20240701,111400,202751125,3990,3990,3990,3990,1
20240701,111300,202747135,3985,3990,3990,3985,500
20240701,111200,200753110,3990,3990,3990,3990,0
20240701,111100,200753110,3990,3990,3990,3990,12
20240701,111000,200705230,4000,4000,4000,4000,1
20240701,110900,200701230,3995,3990,3995,3990,150
20240701,110800,200102725,3990,3990,3990,3990,2
20240701,110700,200094745,3990,3990,3990,3990,25
20240701,110600,199994995,4000,4000,4000,4000,0
20240701,110500,199994995,4000,4000,4000,4000,0
20240701,110400,199994995,4000,4000,4000,4000,1
20240701,110300,199990995,3985,3990,3990,3985,29
20240701,110200,199875425,3990,3995,3995,3990,6
20240701,110100,199851480,3990,3990,3990,3990,499
20240701,110000,197860470,3990,3990,3990,3990,0
20240701,105900,197860470,3990,3995,3995,3990,101
20240701,105800,197457475,3995,3995,3995,3995,64
20240701,105700,197201795,3995,3995,3995,3995,1000
20240701,105600,193206795,3990,3990,3990,3990,0
20240701,105500,193206795,3990,3990,3990,3990,200
20240701,105400,192408795,3990,3990,3990,3990,100
20240701,105300,192009795,3985,3985,3985,3985,0
20240701,105200,192009795,3985,3990,3990,3985,330
20240701,105100,190693255,3990,3990,3990,3990,0
20240701,105000,190693255,3990,3990,3990,3990,0
20240701,104900,190693255,3990,3990,3990,3990,2
20240701,104800,190685275,3985,3990,3990,3985,198
20240701,104700,189895755,3990,3990,3990,3990,0
20240701,104600,189895755,3990,3990,3990,3990,841
20240701,104500,186540165,3990,3990,3990,3990,202
20240701,104400,185734185,3990,3990,3990,3990,3
20240701,104300,185722215,3990,3990,3990,3990,0
20240701,104200,185722215,3990,3990,3990,3990,140
20240701,104100,185163615,3995,3995,3995,3995,1
20240701,104000,185159620,3990,3990,3990,3990,20
20240701,103900,185079820,3995,3995,3995,3995,1
20240701,103800,185075825,3985,3985,3985,3985,0
20240701,103700,185075825,3985,3985,3985,3985,1188
20240701,103600,180341645,3985,3990,3990,3985,410
20240701,103500,178706745,3995,3995,3995,3995,1
20240701,103400,178702750,4000,4000,4000,4000,0
20240701,103300,178702750,4000,4000,4000,4000,0
20240701,103200,178702750,4000,4000,4000,4000,1
20240701,103100,178698750,3995,3995,3995,3995,8
20240701,103000,178666790,3995,3995,3995,3995,6
20240701,102900,178642820,3995,4000,4000,3995,128
20240701,102800,178131455,3985,3985,3990,3985,214
20240701,102700,177278660,3985,3985,3985,3985,1
20240701,102600,177274675,4000,4000,4000,4000,5
20240701,102500,177254675,3985,4000,4000,3985,1362
20240701,102400,171822625,4000,4000,4000,4000,51
20240701,102300,171618625,4000,3990,4000,3990,763
20240701,102200,168573225,4000,4000,4000,4000,0
20240701,102100,168573225,4000,4000,4000,4000,2
20240701,102000,168565225,4000,4000,4000,4000,20
20240701,101900,168485225,4000,4000,4000,4000,3
20240701,101800,168473225,3990,3990,3990,3990,57
20240701,101700,168245795,3990,3990,3990,3990,0
20240701,101600,168245795,3990,3990,3990,3990,0
20240701,101500,168245795,3990,3990,3990,3990,0
20240701,101400,168245795,3990,3990,3990,3990,97
20240701,101300,167858765,3990,3990,3990,3990,348
20240701,101200,166470245,4000,4000,4000,4000,2
20240701,101100,166462245,4000,4000,4000,4000,0
20240701,101000,166462245,4000,4000,4000,4000,1
20240701,100900,166458245,4000,4000,4000,4000,6
20240701,100800,166434245,4000,3990,4000,3990,22
20240701,100700,166346445,4000,3990,4000,3990,11
20240701,100600,166302545,3990,3990,3990,3990,107
20240701,100500,165875615,3990,3990,3990,3990,6
20240701,100400,165851675,3990,3990,3990,3990,94
20240701,100300,165476615,3990,3995,3995,3990,973
20240701,100200,161593720,3995,3995,3995,3995,1
20240701,100100,161589725,3995,3995,3995,3995,336
20240701,100000,160247405,4000,4000,4000,4000,0
20240701,095900,160247405,4000,4000,4000,4000,1
20240701,095800,160243405,4000,4000,4000,3995,14
20240701,095700,160187415,4000,3995,4000,3995,630
20240701,095600,157670555,3995,4000,4000,3995,79
20240701,095500,157354810,3995,3995,3995,3995,239
20240701,095400,156400005,4000,4000,4000,4000,694
20240701,095300,153624005,3995,3995,3995,3995,50
20240701,095200,153424255,4000,4000,4000,4000,1
20240701,095100,153420255,4000,4000,4000,3995,139
20240701,095000,152864880,4000,4000,4000,4000,1
20240701,094900,152860880,4000,3995,4000,3995,30
20240701,094800,152740930,3995,3995,3995,3995,120
20240701,094700,152261530,3995,3995,3995,3990,523
20240701,094600,150172645,3995,3995,3995,3995,7
20240701,094500,150144680,3990,3990,3990,3990,188
20240701,094400,149394560,3990,3985,3990,3980,1781
20240701,094300,142293435,3980,3980,3980,3980,0
20240701,094200,142293435,3980,3985,3985,3980,903
20240701,094100,138699480,3985,3985,3985,3985,40
20240701,094000,138540080,3985,3990,3990,3985,785
20240701,093900,135411850,3990,3990,3990,3985,407
20240701,093800,133788420,3995,3995,3995,3995,1
20240701,093700,133784425,3990,3990,3990,3990,0
20240701,093600,133784425,3990,3990,3990,3990,751
20240701,093500,130787935,3995,4000,4000,3995,16
20240701,093400,130724010,4000,4000,4000,4000,2
20240701,093300,130716010,3990,3990,3990,3990,47
20240701,093200,130528480,3990,3990,3990,3990,2
20240701,093100,130520500,4000,3990,4000,3985,656
20240701,093000,127905110,3995,3995,4000,3995,3
20240701,092900,127893120,3990,3985,3990,3985,1510
20240701,092800,121875720,3980,3985,3985,3980,1140
20240701,092700,117337695,4000,3990,4000,3985,112
20240701,092600,116891355,3985,3985,3985,3985,0
20240701,092500,116891355,3985,3995,3995,3985,7078
20240701,092400,88650505,3995,3995,3995,3990,4489
20240701,092300,70718195,3995,4000,4000,3995,147
20240701,092200,70130815,4000,4000,4000,4000,634
20240701,092100,67594815,4010,4010,4010,4010,0
20240701,092000,67594815,4010,4010,4010,4010,0
20240701,091900,67594815,4010,4010,4010,4000,3
20240701,091800,67582795,3995,4005,4005,3995,22
20240701,091700,67494840,3995,4000,4000,3995,1480
20240701,091600,61582190,3995,4005,4010,3995,4680
20240701,091500,42860615,4010,4010,4010,4010,0
20240701,091400,42860615,4010,4010,4010,4010,650
20240701,091300,40254115,4015,4015,4015,4015,155
20240701,091200,39631790,4015,4015,4015,4015,0
20240701,091100,39631790,4015,4015,4015,4015,0
20240701,091000,39631790,4015,4015,4020,4015,4
20240701,090900,39615725,4010,4015,4020,4010,1718
20240701,090800,32709485,4005,4005,4005,4005,200
20240701,090700,31908485,4005,4005,4005,4005,0
20240701,090600,31908485,4005,4005,4005,4005,483
20240701,090500,29974070,4020,4000,4020,4000,186
20240701,090400,29229580,4005,4015,4015,4005,1729
20240701,090300,22295835,4020,4020,4020,4020,100
20240701,090200,21893835,4020,4020,4020,4020,601
20240701,090100,19477815,4015,4010,4015,4010,1019
20240701,090000,15386535,4010,4015,4020,4010,3834