KissMeData/034300/min/candle-20240702.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,192000,502934420,13370,13370,13370,13370,224
20240702,191900,502934420,13370,13370,13370,13370,0
20240702,191800,502934420,13370,13370,13370,13370,0
20240702,191700,502934420,13370,13370,13370,13370,0
20240702,191600,502934420,13370,13370,13370,13370,0
20240702,191500,502934420,13370,13370,13370,13370,0
20240702,191400,502934420,13370,13370,13370,13370,0
20240702,191300,502934420,13370,13370,13370,13370,0
20240702,191200,502934420,13370,13370,13370,13370,0
20240702,191100,502934420,13370,13370,13370,13370,0
20240702,191000,502934420,13370,13370,13370,13370,0
20240702,190900,502934420,13370,13370,13370,13370,0
20240702,190800,502934420,13370,13370,13370,13370,0
20240702,190700,502934420,13370,13370,13370,13370,0
20240702,190600,502934420,13370,13370,13370,13370,0
20240702,190500,502934420,13370,13370,13370,13370,0
20240702,190400,502934420,13370,13370,13370,13370,0
20240702,190300,502934420,13370,13370,13370,13370,0
20240702,190200,502934420,13370,13370,13370,13370,0
20240702,190100,502934420,13370,13370,13370,13370,0
20240702,190000,502934420,13370,13370,13370,13370,0
20240702,185900,502934420,13370,13370,13370,13370,0
20240702,185800,502934420,13370,13370,13370,13370,0
20240702,185700,502934420,13370,13370,13370,13370,0
20240702,185600,502934420,13370,13370,13370,13370,0
20240702,185500,502934420,13370,13370,13370,13370,0
20240702,185400,502934420,13370,13370,13370,13370,0
20240702,185300,502934420,13370,13370,13370,13370,0
20240702,185200,502934420,13370,13370,13370,13370,0
20240702,185100,502934420,13370,13370,13370,13370,0
20240702,185000,502934420,13370,13370,13370,13370,224
20240702,184900,502934420,13370,13370,13370,13370,0
20240702,184800,502934420,13370,13370,13370,13370,0
20240702,184700,502934420,13370,13370,13370,13370,0
20240702,184600,502934420,13370,13370,13370,13370,0
20240702,184500,502934420,13370,13370,13370,13370,0
20240702,184400,502934420,13370,13370,13370,13370,0
20240702,184300,502934420,13370,13370,13370,13370,0
20240702,184200,502934420,13370,13370,13370,13370,0
20240702,184100,502934420,13370,13370,13370,13370,0
20240702,184000,502934420,13370,13370,13370,13370,0
20240702,183900,502934420,13370,13370,13370,13370,0
20240702,183800,502934420,13370,13370,13370,13370,0
20240702,183700,502934420,13370,13370,13370,13370,0
20240702,183600,502934420,13370,13370,13370,13370,0
20240702,183500,502934420,13370,13370,13370,13370,0
20240702,183400,502934420,13370,13370,13370,13370,0
20240702,183300,502934420,13370,13370,13370,13370,0
20240702,183200,502934420,13370,13370,13370,13370,0
20240702,183100,502934420,13370,13370,13370,13370,0
20240702,183000,502934420,13370,13370,13370,13370,0
20240702,182900,502934420,13370,13370,13370,13370,0
20240702,182800,502934420,13370,13370,13370,13370,0
20240702,182700,502934420,13370,13370,13370,13370,0
20240702,182600,502934420,13370,13370,13370,13370,0
20240702,182500,502934420,13370,13370,13370,13370,0
20240702,182400,502934420,13370,13370,13370,13370,0
20240702,182300,502934420,13370,13370,13370,13370,0
20240702,182200,502934420,13370,13370,13370,13370,0
20240702,182100,502934420,13370,13370,13370,13370,0
20240702,182000,502934420,13370,13370,13370,13370,224
20240702,181900,502934420,13370,13370,13370,13370,0
20240702,181800,502934420,13370,13370,13370,13370,0
20240702,181700,502934420,13370,13370,13370,13370,0
20240702,181600,502934420,13370,13370,13370,13370,0
20240702,181500,502934420,13370,13370,13370,13370,0
20240702,181400,502934420,13370,13370,13370,13370,0
20240702,181300,502934420,13370,13370,13370,13370,0
20240702,181200,502934420,13370,13370,13370,13370,0
20240702,181100,502934420,13370,13370,13370,13370,0
20240702,181000,502934420,13370,13370,13370,13370,0
20240702,180900,502934420,13370,13370,13370,13370,0
20240702,180800,502934420,13370,13370,13370,13370,0
20240702,180700,502934420,13370,13370,13370,13370,0
20240702,180600,502934420,13370,13370,13370,13370,0
20240702,180500,502934420,13370,13370,13370,13370,0
20240702,180400,502934420,13370,13370,13370,13370,0
20240702,180300,502934420,13370,13370,13370,13370,0
20240702,180200,502934420,13370,13370,13370,13370,0
20240702,180100,502934420,13370,13370,13370,13370,0
20240702,180000,502934420,13370,13370,13370,13370,0
20240702,175900,502934420,13370,13370,13370,13370,0
20240702,175800,502934420,13370,13370,13370,13370,0
20240702,175700,502934420,13370,13370,13370,13370,0
20240702,175600,502934420,13370,13370,13370,13370,0
20240702,175500,502934420,13370,13370,13370,13370,0
20240702,175400,502934420,13370,13370,13370,13370,0
20240702,175300,502934420,13370,13370,13370,13370,0
20240702,175200,502934420,13370,13370,13370,13370,0
20240702,175100,502934420,13370,13370,13370,13370,0
20240702,175000,502934420,13370,13370,13370,13370,224
20240702,174900,502934420,13370,13370,13370,13370,0
20240702,174800,502934420,13370,13370,13370,13370,0
20240702,174700,502934420,13370,13370,13370,13370,0
20240702,174600,502934420,13370,13370,13370,13370,0
20240702,174500,502934420,13370,13370,13370,13370,0
20240702,174400,502934420,13370,13370,13370,13370,0
20240702,174300,502934420,13370,13370,13370,13370,0
20240702,174200,502934420,13370,13370,13370,13370,0
20240702,174100,502934420,13370,13370,13370,13370,0
20240702,174000,502934420,13370,13370,13370,13370,0
20240702,173900,502934420,13370,13370,13370,13370,0
20240702,173800,502934420,13370,13370,13370,13370,0
20240702,173700,502934420,13370,13370,13370,13370,0
20240702,173600,502934420,13370,13370,13370,13370,0
20240702,173500,502934420,13370,13370,13370,13370,0
20240702,173400,502934420,13370,13370,13370,13370,0
20240702,173300,502934420,13370,13370,13370,13370,0
20240702,173200,502934420,13370,13370,13370,13370,0
20240702,173100,502934420,13370,13370,13370,13370,0
20240702,173000,502934420,13370,13370,13370,13370,0
20240702,172900,502934420,13370,13370,13370,13370,0
20240702,172800,502934420,13370,13370,13370,13370,0
20240702,172700,502934420,13370,13370,13370,13370,0
20240702,172600,502934420,13370,13370,13370,13370,0
20240702,172500,502934420,13370,13370,13370,13370,0
20240702,172400,502934420,13370,13370,13370,13370,0
20240702,172300,502934420,13370,13370,13370,13370,0
20240702,172200,502934420,13370,13370,13370,13370,0
20240702,172100,502934420,13370,13370,13370,13370,0
20240702,172000,502934420,13370,13370,13370,13370,224
20240702,171900,502934420,13370,13370,13370,13370,0
20240702,171800,502934420,13370,13370,13370,13370,0
20240702,171700,502934420,13370,13370,13370,13370,0
20240702,171600,502934420,13370,13370,13370,13370,0
20240702,171500,502934420,13370,13370,13370,13370,0
20240702,171400,502934420,13370,13370,13370,13370,0
20240702,171300,502934420,13370,13370,13370,13370,0
20240702,171200,502934420,13370,13370,13370,13370,0
20240702,171100,502934420,13370,13370,13370,13370,0
20240702,171000,502934420,13370,13370,13370,13370,0
20240702,170900,502934420,13370,13370,13370,13370,0
20240702,170800,502934420,13370,13370,13370,13370,0
20240702,170700,502934420,13370,13370,13370,13370,0
20240702,170600,502934420,13370,13370,13370,13370,0
20240702,170500,502934420,13370,13370,13370,13370,0
20240702,170400,502934420,13370,13370,13370,13370,0
20240702,170300,502934420,13370,13370,13370,13370,0
20240702,170200,502934420,13370,13370,13370,13370,0
20240702,170100,502934420,13370,13370,13370,13370,0
20240702,170000,502934420,13370,13370,13370,13370,0
20240702,165900,502934420,13370,13370,13370,13370,0
20240702,165800,502934420,13370,13370,13370,13370,0
20240702,165700,502934420,13370,13370,13370,13370,0
20240702,165600,502934420,13370,13370,13370,13370,0
20240702,165500,502934420,13370,13370,13370,13370,0
20240702,165400,502934420,13370,13370,13370,13370,0
20240702,165300,502934420,13370,13370,13370,13370,0
20240702,165200,502934420,13370,13370,13370,13370,0
20240702,165100,502934420,13370,13370,13370,13370,0
20240702,165000,502934420,13370,13370,13370,13370,224
20240702,164900,502934420,13370,13370,13370,13370,0
20240702,164800,502934420,13370,13370,13370,13370,0
20240702,164700,502934420,13370,13370,13370,13370,0
20240702,164600,502934420,13370,13370,13370,13370,0
20240702,164500,502934420,13370,13370,13370,13370,0
20240702,164400,502934420,13370,13370,13370,13370,0
20240702,164300,502934420,13370,13370,13370,13370,0
20240702,164200,502934420,13370,13370,13370,13370,0
20240702,164100,502934420,13370,13370,13370,13370,0
20240702,164000,502934420,13370,13370,13370,13370,0
20240702,163900,502934420,13370,13370,13370,13370,0
20240702,163800,502934420,13370,13370,13370,13370,0
20240702,163700,502934420,13370,13370,13370,13370,0
20240702,163600,502934420,13370,13370,13370,13370,0
20240702,163500,502934420,13370,13370,13370,13370,0
20240702,163400,502934420,13370,13370,13370,13370,0
20240702,163300,502934420,13370,13370,13370,13370,0
20240702,163200,502934420,13370,13370,13370,13370,0
20240702,163100,502934420,13370,13370,13370,13370,0
20240702,163000,502934420,13370,13370,13370,13370,0
20240702,162900,502934420,13370,13370,13370,13370,0
20240702,162800,502934420,13370,13370,13370,13370,0
20240702,162700,502934420,13370,13370,13370,13370,0
20240702,162600,502934420,13370,13370,13370,13370,0
20240702,162500,502934420,13370,13370,13370,13370,0
20240702,162400,502934420,13370,13370,13370,13370,0
20240702,162300,502934420,13370,13370,13370,13370,0
20240702,162200,502934420,13370,13370,13370,13370,0
20240702,162100,502934420,13370,13370,13370,13370,0
20240702,162000,502934420,13370,13370,13370,13370,224
20240702,161900,502934420,13370,13370,13370,13370,0
20240702,161800,502934420,13370,13370,13370,13370,0
20240702,161700,502934420,13370,13370,13370,13370,0
20240702,161600,502934420,13370,13370,13370,13370,0
20240702,161500,502934420,13370,13370,13370,13370,0
20240702,161400,502934420,13370,13370,13370,13370,0
20240702,161300,502934420,13370,13370,13370,13370,0
20240702,161200,502934420,13370,13370,13370,13370,0
20240702,161100,502934420,13370,13370,13370,13370,0
20240702,161000,502934420,13370,13370,13370,13370,0
20240702,160900,502934420,13370,13370,13370,13370,0
20240702,160800,502934420,13370,13370,13370,13370,0
20240702,160700,502934420,13370,13370,13370,13370,0
20240702,160600,502934420,13370,13370,13370,13370,0
20240702,160500,502934420,13370,13370,13370,13370,0
20240702,160400,502934420,13370,13370,13370,13370,0
20240702,160300,502934420,13370,13370,13370,13370,0
20240702,160200,502934420,13370,13370,13370,13370,0
20240702,160100,502934420,13370,13370,13370,13370,0
20240702,160000,502934420,13370,13370,13370,13370,0
20240702,155900,502934420,13370,13370,13370,13370,0
20240702,155800,502934420,13370,13370,13370,13370,0
20240702,155700,502934420,13370,13370,13370,13370,0
20240702,155600,502934420,13370,13370,13370,13370,0
20240702,155500,502934420,13370,13370,13370,13370,0
20240702,155400,502934420,13370,13370,13370,13370,0
20240702,155300,502934420,13370,13370,13370,13370,0
20240702,155200,502934420,13370,13370,13370,13370,0
20240702,155100,502934420,13370,13370,13370,13370,0
20240702,155000,502934420,13370,13370,13370,13370,224
20240702,154900,502934420,13370,13370,13370,13370,0
20240702,154800,502934420,13370,13370,13370,13370,0
20240702,154700,502934420,13370,13370,13370,13370,0
20240702,154600,502934420,13370,13370,13370,13370,0
20240702,154500,502934420,13370,13370,13370,13370,0
20240702,154400,502934420,13370,13370,13370,13370,0
20240702,154300,502934420,13370,13370,13370,13370,0
20240702,154200,502934420,13370,13370,13370,13370,0
20240702,154100,502934420,13370,13370,13370,13370,0
20240702,154000,502934420,13370,13370,13370,13370,0
20240702,153900,502934420,13370,13370,13370,13370,0
20240702,153800,502934420,13370,13370,13370,13370,0
20240702,153700,502934420,13370,13370,13370,13370,0
20240702,153600,502934420,13370,13370,13370,13370,0
20240702,153500,502934420,13370,13370,13370,13370,0
20240702,153400,502934420,13370,13370,13370,13370,0
20240702,153300,502934420,13370,13370,13370,13370,0
20240702,153200,502934420,13370,13370,13370,13370,0
20240702,153100,502934420,13370,13370,13370,13370,0
20240702,153000,502934420,13370,13370,13370,13370,224
20240702,152900,499939540,13410,13410,13410,13410,0
20240702,152800,499939540,13410,13410,13410,13410,0
20240702,152700,499939540,13410,13410,13410,13410,0
20240702,152600,499939540,13410,13410,13410,13410,0
20240702,152500,499939540,13410,13410,13410,13410,0
20240702,152400,499939540,13410,13410,13410,13410,0
20240702,152300,499939540,13410,13410,13410,13410,0
20240702,152200,499939540,13410,13410,13410,13410,0
20240702,152100,499939540,13410,13410,13410,13410,0
20240702,152000,499939540,13410,13410,13410,13410,0
20240702,151900,499939540,13410,13520,13530,13410,174
20240702,151800,497588940,13530,13490,13530,13490,346
20240702,151700,492910890,13490,13490,13490,13490,1
20240702,151600,492897400,13370,13410,13410,13370,125
20240702,151500,491221690,13410,13410,13410,13410,0
20240702,151400,491221690,13410,13410,13410,13410,0
20240702,151300,491221690,13410,13410,13410,13410,0
20240702,151200,491221690,13410,13510,13510,13410,92
20240702,151100,489987260,13520,13520,13520,13520,0
20240702,151000,489987260,13520,13520,13520,13520,0
20240702,150900,489987260,13520,13520,13520,13520,0
20240702,150800,489987260,13520,13520,13520,13520,0
20240702,150700,489987260,13520,13520,13520,13520,0
20240702,150600,489987260,13520,13520,13520,13520,0
20240702,150500,489987260,13520,13520,13520,13520,0
20240702,150400,489987260,13520,13510,13520,13510,37
20240702,150300,489487220,13520,13510,13520,13510,23
20240702,150200,489176340,13520,13520,13520,13520,0
20240702,150100,489176340,13520,13370,13520,13370,320
20240702,150000,484865610,13370,13370,13370,13370,0
20240702,145900,484865610,13370,13370,13370,13370,0
20240702,145800,484865610,13370,13370,13370,13370,0
20240702,145700,484865610,13370,13370,13370,13370,68
20240702,145600,483956450,13430,13430,13430,13430,0
20240702,145500,483956450,13430,13430,13430,13430,24
20240702,145400,483634130,13400,13400,13400,13400,0
20240702,145300,483634130,13400,13400,13400,13400,15
20240702,145200,483433130,13370,13370,13370,13370,0
20240702,145100,483433130,13370,13370,13370,13370,40
20240702,145000,482898330,13400,13400,13400,13400,0
20240702,144900,482898330,13400,13400,13400,13400,1
20240702,144800,482884930,13370,13370,13370,13370,11
20240702,144700,482737860,13370,13370,13370,13370,0
20240702,144600,482737860,13370,13370,13370,13370,10
20240702,144500,482604160,13370,13370,13370,13370,1
20240702,144400,482590790,13370,13370,13370,13370,0
20240702,144300,482590790,13370,13370,13370,13370,0
20240702,144200,482590790,13370,13370,13370,13370,0
20240702,144100,482590790,13370,13360,13370,13360,17
20240702,144000,482363590,13360,13360,13360,13360,2
20240702,143900,482336870,13370,13370,13370,13370,0
20240702,143800,482336870,13370,13370,13370,13370,0
20240702,143700,482336870,13370,13360,13370,13360,11
20240702,143600,482189900,13360,13370,13370,13360,76
20240702,143500,481174520,13370,13370,13370,13370,0
20240702,143400,481174520,13370,13360,13370,13360,5
20240702,143300,481107710,13370,13370,13370,13370,118
20240702,143200,479530050,13370,13380,13380,13370,266
20240702,143100,475972610,13400,13400,13400,13400,0
20240702,143000,475972610,13400,13400,13400,13400,29
20240702,142900,475584010,13390,13390,13390,13390,2
20240702,142800,475557230,13370,13370,13370,13370,0
20240702,142700,475557230,13370,13370,13370,13370,1
20240702,142600,475543860,13370,13380,13380,13370,45
20240702,142500,474941830,13380,13380,13380,13380,0
20240702,142400,474941830,13380,13380,13380,13380,2
20240702,142300,474915070,13400,13400,13400,13400,0
20240702,142200,474915070,13400,13380,13400,13380,98
20240702,142100,473601950,13370,13380,13380,13370,2
20240702,142000,473575200,13370,13390,13400,13370,70
20240702,141900,472638810,13370,13390,13390,13370,42
20240702,141800,472077230,13390,13370,13390,13370,124
20240702,141700,470419290,13370,13370,13370,13370,0
20240702,141600,470419290,13370,13370,13370,13370,68
20240702,141500,469510130,13370,13370,13370,13370,62
20240702,141400,468681190,13390,13390,13390,13390,0
20240702,141300,468681190,13390,13390,13390,13390,40
20240702,141200,468145590,13380,13380,13380,13380,0
20240702,141100,468145590,13380,13380,13380,13380,107
20240702,141000,466713930,13380,13380,13380,13380,32
20240702,140900,466285770,13380,13370,13380,13370,61
20240702,140800,465469980,13380,13390,13390,13380,265
20240702,140700,461923530,13400,13400,13400,13400,0
20240702,140600,461923530,13400,13430,13430,13400,105
20240702,140500,460516460,13480,13480,13480,13480,0
20240702,140400,460516460,13480,13480,13480,13480,1
20240702,140300,460502980,13480,13480,13480,13480,0
20240702,140200,460502980,13480,13480,13480,13480,65
20240702,140100,459626780,13490,13490,13490,13490,0
20240702,140000,459626780,13490,13490,13490,13490,0
20240702,135900,459626780,13490,13490,13490,13490,1
20240702,135800,459613290,13450,13450,13450,13450,743
20240702,135700,449619940,13450,13450,13450,13450,0
20240702,135600,449619940,13450,13450,13450,13450,0
20240702,135500,449619940,13450,13430,13450,13420,30
20240702,135400,449217250,13430,13440,13440,13430,262
20240702,135300,445697370,13450,13450,13450,13450,113
20240702,135200,444177520,13480,13480,13480,13480,2
20240702,135100,444150560,13480,13480,13480,13480,0
20240702,135000,444150560,13480,13480,13480,13480,0
20240702,134900,444150560,13480,13480,13480,13480,0
20240702,134800,444150560,13480,13480,13480,13480,0
20240702,134700,444150560,13480,13480,13480,13480,0
20240702,134600,444150560,13480,13480,13480,13480,0
20240702,134500,444150560,13480,13480,13480,13480,0
20240702,134400,444150560,13480,13480,13480,13480,1
20240702,134300,444137080,13510,13510,13510,13510,0
20240702,134200,444137080,13510,13510,13510,13510,0
20240702,134100,444137080,13510,13510,13510,13510,1
20240702,134000,444123570,13510,13510,13510,13510,0
20240702,133900,444123570,13510,13510,13510,13510,0
20240702,133800,444123570,13510,13480,13510,13480,2
20240702,133700,444096580,13510,13510,13510,13510,0
20240702,133600,444096580,13510,13500,13510,13500,2
20240702,133500,444069570,13520,13520,13520,13520,0
20240702,133400,444069570,13520,13520,13520,13520,0
20240702,133300,444069570,13520,13520,13520,13520,0
20240702,133200,444069570,13520,13520,13520,13520,0
20240702,133100,444069570,13520,13520,13520,13520,0
20240702,133000,444069570,13520,13520,13520,13520,0
20240702,132900,444069570,13520,13520,13520,13520,5
20240702,132800,444001970,13530,13530,13530,13530,2
20240702,132700,443974910,13450,13450,13450,13450,0
20240702,132600,443974910,13450,13450,13450,13450,0
20240702,132500,443974910,13450,13450,13450,13450,2
20240702,132400,443948010,13450,13450,13450,13450,0
20240702,132300,443948010,13450,13450,13450,13450,3
20240702,132200,443907660,13530,13530,13530,13530,15
20240702,132100,443704710,13530,13530,13530,13530,2
20240702,132000,443677650,13440,13430,13440,13430,103
20240702,131900,442294080,13430,13430,13430,13430,3
20240702,131800,442253790,13430,13430,13430,13430,0
20240702,131700,442253790,13430,13430,13430,13430,0
20240702,131600,442253790,13430,13430,13430,13430,10
20240702,131500,442119490,13440,13440,13440,13440,0
20240702,131400,442119490,13440,13440,13440,13440,0
20240702,131300,442119490,13440,13440,13440,13440,27
20240702,131200,441756610,13440,13440,13440,13440,0
20240702,131100,441756610,13440,13440,13440,13440,0
20240702,131000,441756610,13440,13450,13450,13440,132
20240702,130900,439981690,13450,13450,13450,13450,16
20240702,130800,439766490,13450,13450,13450,13450,0
20240702,130700,439766490,13450,13450,13450,13450,0
20240702,130600,439766490,13450,13450,13450,13450,126
20240702,130500,438071790,13460,13460,13460,13460,8
20240702,130400,437964110,13460,13460,13460,13460,0
20240702,130300,437964110,13460,13470,13470,13460,78
20240702,130200,436913910,13470,13470,13470,13470,2
20240702,130100,436886970,13460,13460,13460,13460,0
20240702,130000,436886970,13460,13460,13460,13460,0
20240702,125900,436886970,13460,13460,13460,13460,0
20240702,125800,436886970,13460,13460,13460,13460,100
20240702,125700,435540970,13460,13470,13470,13460,40
20240702,125600,435002450,13580,13580,13580,13580,65
20240702,125500,434119750,13580,13580,13580,13580,0
20240702,125400,434119750,13580,13580,13580,13580,0
20240702,125300,434119750,13580,13580,13580,13580,0
20240702,125200,434119750,13580,13580,13580,13580,0
20240702,125100,434119750,13580,13580,13580,13580,0
20240702,125000,434119750,13580,13580,13580,13580,0
20240702,124900,434119750,13580,13580,13580,13580,2
20240702,124800,434092590,13590,13590,13590,13590,0
20240702,124700,434092590,13590,13480,13590,13450,65
20240702,124600,433215140,13480,13480,13480,13480,0
20240702,124500,433215140,13480,13590,13600,13480,284
20240702,124400,429362280,13590,13590,13590,13590,0
20240702,124300,429362280,13590,13590,13590,13590,6
20240702,124200,429280740,13470,13470,13470,13470,0
20240702,124100,429280740,13470,13470,13470,13470,0
20240702,124000,429280740,13470,13470,13470,13470,0
20240702,123900,429280740,13470,13470,13470,13470,49
20240702,123800,428620710,13470,13470,13470,13470,0
20240702,123700,428620710,13470,13470,13470,13470,0
20240702,123600,428620710,13470,13470,13470,13470,0
20240702,123500,428620710,13470,13470,13470,13470,0
20240702,123400,428620710,13470,13470,13470,13470,0
20240702,123300,428620710,13470,13470,13470,13470,0
20240702,123200,428620710,13470,13470,13470,13470,0
20240702,123100,428620710,13470,13470,13470,13470,0
20240702,123000,428620710,13470,13470,13470,13470,0
20240702,122900,428620710,13470,13470,13470,13470,1
20240702,122800,428607240,13460,13460,13460,13460,0
20240702,122700,428607240,13460,13470,13470,13460,10
20240702,122600,428472560,13470,13470,13470,13470,0
20240702,122500,428472560,13470,13530,13530,13470,55
20240702,122400,427728890,13650,13650,13650,13650,0
20240702,122300,427728890,13650,13650,13650,13650,0
20240702,122200,427728890,13650,13650,13650,13650,1
20240702,122100,427715240,13540,13540,13540,13540,0
20240702,122000,427715240,13540,13540,13540,13540,0
20240702,121900,427715240,13540,13540,13540,13540,0
20240702,121800,427715240,13540,13540,13540,13540,0
20240702,121700,427715240,13540,13540,13540,13540,18
20240702,121600,427471520,13540,13550,13550,13540,52
20240702,121500,426767430,13540,13540,13540,13540,0
20240702,121400,426767430,13540,13610,13610,13540,82
20240702,121300,425651800,13610,13610,13610,13610,0
20240702,121200,425651800,13610,13610,13610,13610,0
20240702,121100,425651800,13610,13610,13610,13610,10
20240702,121000,425515700,13660,13640,13660,13610,19
20240702,120900,425256790,13640,13640,13640,13640,0
20240702,120800,425256790,13640,13630,13640,13630,5
20240702,120700,425188610,13640,13640,13640,13640,0
20240702,120600,425188610,13640,13640,13640,13640,0
20240702,120500,425188610,13640,13640,13640,13640,10
20240702,120400,425052210,13640,13640,13640,13640,0
20240702,120300,425052210,13640,13610,13640,13610,5
20240702,120200,424984070,13610,13600,13610,13600,20
20240702,120100,424712050,13540,13540,13540,13540,81
20240702,120000,423615310,13540,13540,13540,13540,20
20240702,115900,423344510,13530,13530,13530,13530,0
20240702,115800,423344510,13530,13530,13530,13530,0
20240702,115700,423344510,13530,13530,13530,13530,0
20240702,115600,423344510,13530,13530,13640,13530,3
20240702,115500,423303810,13530,13530,13530,13530,14
20240702,115400,423114390,13530,13530,13530,13530,0
20240702,115300,423114390,13530,13530,13530,13530,1
20240702,115200,423100860,13560,13560,13560,13560,0
20240702,115100,423100860,13560,13560,13560,13560,0
20240702,115000,423100860,13560,13460,13560,13460,4
20240702,114900,423046820,13450,13450,13450,13450,10
20240702,114800,422912320,13430,13600,13600,13380,4364
20240702,114700,363784540,13600,13600,13600,13600,0
20240702,114600,363784540,13600,13600,13600,13600,0
20240702,114500,363784540,13600,13600,13600,13600,0
20240702,114400,363784540,13600,13610,13610,13600,50
20240702,114300,363104510,13610,13610,13610,13610,0
20240702,114200,363104510,13610,13650,13650,13610,48
20240702,114100,362450190,13670,13670,13670,13670,0
20240702,114000,362450190,13670,13670,13670,13670,0
20240702,113900,362450190,13670,13670,13670,13670,0
20240702,113800,362450190,13670,13670,13670,13670,0
20240702,113700,362450190,13670,13670,13670,13670,0
20240702,113600,362450190,13670,13670,13670,13670,0
20240702,113500,362450190,13670,13660,13670,13660,11
20240702,113400,362299910,13660,13660,13660,13660,0
20240702,113300,362299910,13660,13660,13660,13660,0
20240702,113200,362299910,13660,13660,13660,13660,0
20240702,113100,362299910,13660,13660,13660,13660,0
20240702,113000,362299910,13660,13660,13660,13660,1
20240702,112900,362286250,13660,13660,13660,13660,0
20240702,112800,362286250,13660,13660,13660,13660,0
20240702,112700,362286250,13660,13660,13660,13660,0
20240702,112600,362286250,13660,13660,13660,13660,0
20240702,112500,362286250,13660,13660,13660,13660,0
20240702,112400,362286250,13660,13660,13660,13660,1
20240702,112300,362272590,13650,13650,13650,13650,0
20240702,112200,362272590,13650,13650,13650,13650,0
20240702,112100,362272590,13650,13640,13650,13640,71
20240702,112000,361303470,13660,13660,13660,13660,0
20240702,111900,361303470,13660,13660,13660,13660,0
20240702,111800,361303470,13660,13660,13660,13660,0
20240702,111700,361303470,13660,13660,13660,13660,0
20240702,111600,361303470,13660,13660,13660,13660,0
20240702,111500,361303470,13660,13650,13660,13650,78
20240702,111400,360238610,13650,13650,13650,13650,64
20240702,111300,359365010,13650,13660,13660,13650,53
20240702,111200,358641530,13680,13680,13680,13680,0
20240702,111100,358641530,13680,13680,13680,13680,0
20240702,111000,358641530,13680,13680,13680,13680,0
20240702,110900,358641530,13680,13680,13680,13680,0
20240702,110800,358641530,13680,13680,13680,13680,0
20240702,110700,358641530,13680,13680,13680,13680,2
20240702,110600,358614170,13600,13600,13600,13600,0
20240702,110500,358614170,13600,13600,13600,13600,0
20240702,110400,358614170,13600,13600,13600,13600,0
20240702,110300,358614170,13600,13600,13600,13600,0
20240702,110200,358614170,13600,13600,13600,13600,0
20240702,110100,358614170,13600,13600,13600,13600,0
20240702,110000,358614170,13600,13600,13600,13600,1
20240702,105900,358600570,13690,13670,13690,13670,41
20240702,105800,358039300,13660,13660,13660,13660,103
20240702,105700,356632320,13660,13660,13660,13660,0
20240702,105600,356632320,13660,13660,13660,13660,0
20240702,105500,356632320,13660,13580,13660,13580,2
20240702,105400,356605080,13650,13650,13650,13650,0
20240702,105300,356605080,13650,13650,13650,13650,0
20240702,105200,356605080,13650,13570,13650,13570,33
20240702,105100,356155110,13570,13580,13580,13570,100
20240702,105000,354797470,13580,13580,13580,13580,0
20240702,104900,354797470,13580,13580,13580,13580,100
20240702,104800,353439470,13570,13570,13570,13570,0
20240702,104700,353439470,13570,13570,13570,13570,0
20240702,104600,353439470,13570,13590,13590,13570,220
20240702,104500,350452650,13590,13590,13590,13590,0
20240702,104400,350452650,13590,13590,13590,13590,0
20240702,104300,350452650,13590,13590,13590,13590,0
20240702,104200,350452650,13590,13590,13590,13590,61
20240702,104100,349623660,13580,13580,13580,13580,0
20240702,104000,349623660,13580,13580,13580,13580,0
20240702,103900,349623660,13580,13580,13580,13580,0
20240702,103800,349623660,13580,13580,13580,13580,0
20240702,103700,349623660,13580,13580,13580,13580,0
20240702,103600,349623660,13580,13580,13590,13580,77
20240702,103500,348577990,13580,13580,13580,13580,0
20240702,103400,348577990,13580,13580,13580,13580,1
20240702,103300,348564410,13580,13620,13710,13580,189
20240702,103200,345978510,13620,13620,13620,13620,1
20240702,103100,345964890,13560,13560,13560,13560,47
20240702,103000,345327570,13630,13630,13630,13630,0
20240702,102900,345327570,13630,13570,13630,13570,359
20240702,102800,340449880,13560,13560,13560,13560,0
20240702,102700,340449880,13560,13560,13560,13560,76
20240702,102600,339419320,13560,13590,13590,13560,61
20240702,102500,338591230,13590,13590,13590,13590,20
20240702,102400,338319430,13590,13590,13590,13590,0
20240702,102300,338319430,13590,13600,13600,13590,20
20240702,102200,338047470,13680,13680,13690,13600,21
20240702,102100,337760940,13700,13700,13700,13700,0
20240702,102000,337760940,13700,13700,13700,13700,1
20240702,101900,337747240,13690,13590,13690,13590,2
20240702,101800,337719960,13690,13590,13690,13590,3
20240702,101700,337678990,13630,13630,13630,13630,300
20240702,101600,333589990,13630,13630,13630,13630,264
20240702,101500,329991670,13580,13620,13620,13580,406
20240702,101400,324473520,13630,13640,13640,13630,102
20240702,101300,323082820,13660,13660,13660,13660,0
20240702,101200,323082820,13660,13660,13660,13660,118
20240702,101100,321470940,13660,13620,13660,13620,308
20240702,101000,317266480,13560,13570,13570,13560,60
20240702,100900,316452650,13560,13560,13560,13560,2
20240702,100800,316425530,13570,13570,13570,13570,63
20240702,100700,315570620,13570,13570,13570,13570,10
20240702,100600,315434920,13570,13570,13570,13570,0
20240702,100500,315434920,13570,13570,13570,13570,1
20240702,100400,315421350,13570,13570,13630,13570,25
20240702,100300,315082040,13570,13570,13570,13570,23
20240702,100200,314769930,13550,13550,13550,13550,159
20240702,100100,312615480,13640,13630,13640,13630,5
20240702,100000,312547310,13610,13610,13610,13610,0
20240702,095900,312547310,13610,13510,13610,13500,1210
20240702,095800,296093200,13500,13510,13510,13500,458
20240702,095700,289910150,13500,13500,13500,13500,69
20240702,095600,288978650,13500,13500,13500,13500,590
20240702,095500,281013650,13570,13510,13570,13500,88
20240702,095400,279821780,13510,13540,13540,13510,491
20240702,095300,273184370,13550,13550,13550,13550,31
20240702,095200,272764320,13590,13600,13600,13590,256
20240702,095100,269284720,13610,13610,13610,13610,7
20240702,095000,269189450,13610,13610,13610,13610,2
20240702,094900,269162230,13600,13600,13600,13600,120
20240702,094800,267530230,13640,13640,13640,13640,0
20240702,094700,267530230,13640,13640,13640,13640,0
20240702,094600,267530230,13640,13660,13660,13640,395
20240702,094500,262134650,13660,13660,13660,13660,1
20240702,094400,262120990,13660,13660,13660,13660,50
20240702,094300,261437990,13660,13660,13660,13660,0
20240702,094200,261437990,13660,13660,13660,13660,292
20240702,094100,257449270,13660,13660,13660,13660,175
20240702,094000,255058770,13670,13680,13680,13660,125
20240702,093900,253350670,13680,13680,13680,13680,25
20240702,093800,253008670,13710,13670,13710,13660,64
20240702,093700,252134220,13660,13710,13710,13660,18
20240702,093600,251888290,13660,13670,13670,13660,431
20240702,093500,245997080,13670,13670,13670,13670,0
20240702,093400,245997080,13670,13700,13700,13670,100
20240702,093300,244629890,13720,13720,13720,13720,12
20240702,093200,244465250,13720,13670,13720,13670,430
20240702,093100,238578600,13670,13720,13720,13670,57
20240702,093000,237796760,13720,13730,13740,13720,270
20240702,092900,234091340,13720,13730,13730,13720,100
20240702,092800,232719270,13720,13740,13740,13720,978
20240702,092700,219297890,13720,13750,13750,13720,142
20240702,092600,217349520,13750,13780,13780,13750,724
20240702,092500,207382580,13780,13780,13780,13780,10
20240702,092400,207244780,13840,13830,13840,13830,39
20240702,092300,206705280,13840,13780,13840,13780,66
20240702,092200,205795440,13780,13810,13810,13780,444
20240702,092100,199665380,13810,13810,13810,13810,226
20240702,092000,196544320,13810,13800,13880,13780,110
20240702,091900,195025130,13800,13800,13800,13800,36
20240702,091800,194528330,13800,14000,14000,13800,177
20240702,091700,192078480,14000,14010,14010,14000,339
20240702,091600,187332200,14030,14030,14030,14030,1
20240702,091500,187318170,14050,13720,14050,13720,347
20240702,091400,182468300,13720,14200,14200,13610,530
20240702,091300,175123180,14190,14450,14500,14190,2281
20240702,091200,142358990,14200,14200,14200,14200,0
20240702,091100,142358990,14200,14200,14200,14200,0
20240702,091000,142358990,14200,13540,14200,13530,2813
20240702,090900,103626360,13540,13530,13540,13530,120
20240702,090800,102002420,13530,13530,13530,13530,3
20240702,090700,101961830,13550,13540,13590,13530,131
20240702,090600,100186290,13540,13570,13570,13540,366
20240702,090500,95230620,13610,13490,13620,13460,920
20240702,090400,82790730,13520,13490,13520,13450,232
20240702,090300,79660100,13490,13440,13490,13350,377
20240702,090200,74599350,13350,13540,13570,13350,1246
20240702,090100,57832990,13540,13760,13760,13520,2612
20240702,090000,22259790,13760,13810,13880,13760,1612