KissMeData/047400/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,193300,2423042320,2685,2685,2685,2685,10676
20240701,193200,2423042320,2685,2685,2685,2685,0
20240701,193100,2423042320,2685,2685,2685,2685,0
20240701,193000,2423042320,2685,2685,2685,2685,0
20240701,192900,2423042320,2685,2685,2685,2685,0
20240701,192800,2423042320,2685,2685,2685,2685,0
20240701,192700,2423042320,2685,2685,2685,2685,0
20240701,192600,2423042320,2685,2685,2685,2685,0
20240701,192500,2423042320,2685,2685,2685,2685,0
20240701,192400,2423042320,2685,2685,2685,2685,0
20240701,192300,2423042320,2685,2685,2685,2685,0
20240701,192200,2423042320,2685,2685,2685,2685,0
20240701,192100,2423042320,2685,2685,2685,2685,0
20240701,192000,2423042320,2685,2685,2685,2685,0
20240701,191900,2423042320,2685,2685,2685,2685,0
20240701,191800,2423042320,2685,2685,2685,2685,0
20240701,191700,2423042320,2685,2685,2685,2685,0
20240701,191600,2423042320,2685,2685,2685,2685,0
20240701,191500,2423042320,2685,2685,2685,2685,0
20240701,191400,2423042320,2685,2685,2685,2685,0
20240701,191300,2423042320,2685,2685,2685,2685,0
20240701,191200,2423042320,2685,2685,2685,2685,0
20240701,191100,2423042320,2685,2685,2685,2685,0
20240701,191000,2423042320,2685,2685,2685,2685,0
20240701,190900,2423042320,2685,2685,2685,2685,0
20240701,190800,2423042320,2685,2685,2685,2685,0
20240701,190700,2423042320,2685,2685,2685,2685,0
20240701,190600,2423042320,2685,2685,2685,2685,0
20240701,190500,2423042320,2685,2685,2685,2685,0
20240701,190400,2423042320,2685,2685,2685,2685,0
20240701,190300,2423042320,2685,2685,2685,2685,10676
20240701,190200,2423042320,2685,2685,2685,2685,0
20240701,190100,2423042320,2685,2685,2685,2685,0
20240701,190000,2423042320,2685,2685,2685,2685,0
20240701,185900,2423042320,2685,2685,2685,2685,0
20240701,185800,2423042320,2685,2685,2685,2685,0
20240701,185700,2423042320,2685,2685,2685,2685,0
20240701,185600,2423042320,2685,2685,2685,2685,0
20240701,185500,2423042320,2685,2685,2685,2685,0
20240701,185400,2423042320,2685,2685,2685,2685,0
20240701,185300,2423042320,2685,2685,2685,2685,0
20240701,185200,2423042320,2685,2685,2685,2685,0
20240701,185100,2423042320,2685,2685,2685,2685,0
20240701,185000,2423042320,2685,2685,2685,2685,0
20240701,184900,2423042320,2685,2685,2685,2685,0
20240701,184800,2423042320,2685,2685,2685,2685,0
20240701,184700,2423042320,2685,2685,2685,2685,0
20240701,184600,2423042320,2685,2685,2685,2685,0
20240701,184500,2423042320,2685,2685,2685,2685,0
20240701,184400,2423042320,2685,2685,2685,2685,0
20240701,184300,2423042320,2685,2685,2685,2685,0
20240701,184200,2423042320,2685,2685,2685,2685,0
20240701,184100,2423042320,2685,2685,2685,2685,0
20240701,184000,2423042320,2685,2685,2685,2685,0
20240701,183900,2423042320,2685,2685,2685,2685,0
20240701,183800,2423042320,2685,2685,2685,2685,0
20240701,183700,2423042320,2685,2685,2685,2685,0
20240701,183600,2423042320,2685,2685,2685,2685,0
20240701,183500,2423042320,2685,2685,2685,2685,0
20240701,183400,2423042320,2685,2685,2685,2685,0
20240701,183300,2423042320,2685,2685,2685,2685,10676
20240701,183200,2423042320,2685,2685,2685,2685,0
20240701,183100,2423042320,2685,2685,2685,2685,0
20240701,183000,2423042320,2685,2685,2685,2685,0
20240701,182900,2423042320,2685,2685,2685,2685,0
20240701,182800,2423042320,2685,2685,2685,2685,0
20240701,182700,2423042320,2685,2685,2685,2685,0
20240701,182600,2423042320,2685,2685,2685,2685,0
20240701,182500,2423042320,2685,2685,2685,2685,0
20240701,182400,2423042320,2685,2685,2685,2685,0
20240701,182300,2423042320,2685,2685,2685,2685,0
20240701,182200,2423042320,2685,2685,2685,2685,0
20240701,182100,2423042320,2685,2685,2685,2685,0
20240701,182000,2423042320,2685,2685,2685,2685,0
20240701,181900,2423042320,2685,2685,2685,2685,0
20240701,181800,2423042320,2685,2685,2685,2685,0
20240701,181700,2423042320,2685,2685,2685,2685,0
20240701,181600,2423042320,2685,2685,2685,2685,0
20240701,181500,2423042320,2685,2685,2685,2685,0
20240701,181400,2423042320,2685,2685,2685,2685,0
20240701,181300,2423042320,2685,2685,2685,2685,0
20240701,181200,2423042320,2685,2685,2685,2685,0
20240701,181100,2423042320,2685,2685,2685,2685,0
20240701,181000,2423042320,2685,2685,2685,2685,0
20240701,180900,2423042320,2685,2685,2685,2685,0
20240701,180800,2423042320,2685,2685,2685,2685,0
20240701,180700,2423042320,2685,2685,2685,2685,0
20240701,180600,2423042320,2685,2685,2685,2685,0
20240701,180500,2423042320,2685,2685,2685,2685,0
20240701,180400,2423042320,2685,2685,2685,2685,0
20240701,180300,2423042320,2685,2685,2685,2685,10676
20240701,180200,2423042320,2685,2685,2685,2685,0
20240701,180100,2423042320,2685,2685,2685,2685,0
20240701,180000,2423042320,2685,2685,2685,2685,0
20240701,175900,2423042320,2685,2685,2685,2685,0
20240701,175800,2423042320,2685,2685,2685,2685,0
20240701,175700,2423042320,2685,2685,2685,2685,0
20240701,175600,2423042320,2685,2685,2685,2685,0
20240701,175500,2423042320,2685,2685,2685,2685,0
20240701,175400,2423042320,2685,2685,2685,2685,0
20240701,175300,2423042320,2685,2685,2685,2685,0
20240701,175200,2423042320,2685,2685,2685,2685,0
20240701,175100,2423042320,2685,2685,2685,2685,0
20240701,175000,2423042320,2685,2685,2685,2685,0
20240701,174900,2423042320,2685,2685,2685,2685,0
20240701,174800,2423042320,2685,2685,2685,2685,0
20240701,174700,2423042320,2685,2685,2685,2685,0
20240701,174600,2423042320,2685,2685,2685,2685,0
20240701,174500,2423042320,2685,2685,2685,2685,0
20240701,174400,2423042320,2685,2685,2685,2685,0
20240701,174300,2423042320,2685,2685,2685,2685,0
20240701,174200,2423042320,2685,2685,2685,2685,0
20240701,174100,2423042320,2685,2685,2685,2685,0
20240701,174000,2423042320,2685,2685,2685,2685,0
20240701,173900,2423042320,2685,2685,2685,2685,0
20240701,173800,2423042320,2685,2685,2685,2685,0
20240701,173700,2423042320,2685,2685,2685,2685,0
20240701,173600,2423042320,2685,2685,2685,2685,0
20240701,173500,2423042320,2685,2685,2685,2685,0
20240701,173400,2423042320,2685,2685,2685,2685,0
20240701,173300,2423042320,2685,2685,2685,2685,10676
20240701,173200,2423042320,2685,2685,2685,2685,0
20240701,173100,2423042320,2685,2685,2685,2685,0
20240701,173000,2423042320,2685,2685,2685,2685,0
20240701,172900,2423042320,2685,2685,2685,2685,0
20240701,172800,2423042320,2685,2685,2685,2685,0
20240701,172700,2423042320,2685,2685,2685,2685,0
20240701,172600,2423042320,2685,2685,2685,2685,0
20240701,172500,2423042320,2685,2685,2685,2685,0
20240701,172400,2423042320,2685,2685,2685,2685,0
20240701,172300,2423042320,2685,2685,2685,2685,0
20240701,172200,2423042320,2685,2685,2685,2685,0
20240701,172100,2423042320,2685,2685,2685,2685,0
20240701,172000,2423042320,2685,2685,2685,2685,0
20240701,171900,2423042320,2685,2685,2685,2685,0
20240701,171800,2423042320,2685,2685,2685,2685,0
20240701,171700,2423042320,2685,2685,2685,2685,0
20240701,171600,2423042320,2685,2685,2685,2685,0
20240701,171500,2423042320,2685,2685,2685,2685,0
20240701,171400,2423042320,2685,2685,2685,2685,0
20240701,171300,2423042320,2685,2685,2685,2685,0
20240701,171200,2423042320,2685,2685,2685,2685,0
20240701,171100,2423042320,2685,2685,2685,2685,0
20240701,171000,2423042320,2685,2685,2685,2685,0
20240701,170900,2423042320,2685,2685,2685,2685,0
20240701,170800,2423042320,2685,2685,2685,2685,0
20240701,170700,2423042320,2685,2685,2685,2685,0
20240701,170600,2423042320,2685,2685,2685,2685,0
20240701,170500,2423042320,2685,2685,2685,2685,0
20240701,170400,2423042320,2685,2685,2685,2685,0
20240701,170300,2423042320,2685,2685,2685,2685,10676
20240701,170200,2423042320,2685,2685,2685,2685,0
20240701,170100,2423042320,2685,2685,2685,2685,0
20240701,170000,2423042320,2685,2685,2685,2685,0
20240701,165900,2423042320,2685,2685,2685,2685,0
20240701,165800,2423042320,2685,2685,2685,2685,0
20240701,165700,2423042320,2685,2685,2685,2685,0
20240701,165600,2423042320,2685,2685,2685,2685,0
20240701,165500,2423042320,2685,2685,2685,2685,0
20240701,165400,2423042320,2685,2685,2685,2685,0
20240701,165300,2423042320,2685,2685,2685,2685,0
20240701,165200,2423042320,2685,2685,2685,2685,0
20240701,165100,2423042320,2685,2685,2685,2685,0
20240701,165000,2423042320,2685,2685,2685,2685,0
20240701,164900,2423042320,2685,2685,2685,2685,0
20240701,164800,2423042320,2685,2685,2685,2685,0
20240701,164700,2423042320,2685,2685,2685,2685,0
20240701,164600,2423042320,2685,2685,2685,2685,0
20240701,164500,2423042320,2685,2685,2685,2685,0
20240701,164400,2423042320,2685,2685,2685,2685,0
20240701,164300,2423042320,2685,2685,2685,2685,0
20240701,164200,2423042320,2685,2685,2685,2685,0
20240701,164100,2423042320,2685,2685,2685,2685,0
20240701,164000,2423042320,2685,2685,2685,2685,0
20240701,163900,2423042320,2685,2685,2685,2685,0
20240701,163800,2423042320,2685,2685,2685,2685,0
20240701,163700,2423042320,2685,2685,2685,2685,0
20240701,163600,2423042320,2685,2685,2685,2685,0
20240701,163500,2423042320,2685,2685,2685,2685,0
20240701,163400,2423042320,2685,2685,2685,2685,0
20240701,163300,2423042320,2685,2685,2685,2685,10676
20240701,163200,2423042320,2685,2685,2685,2685,0
20240701,163100,2423042320,2685,2685,2685,2685,0
20240701,163000,2423042320,2685,2685,2685,2685,0
20240701,162900,2423042320,2685,2685,2685,2685,0
20240701,162800,2423042320,2685,2685,2685,2685,0
20240701,162700,2423042320,2685,2685,2685,2685,0
20240701,162600,2423042320,2685,2685,2685,2685,0
20240701,162500,2423042320,2685,2685,2685,2685,0
20240701,162400,2423042320,2685,2685,2685,2685,0
20240701,162300,2423042320,2685,2685,2685,2685,0
20240701,162200,2423042320,2685,2685,2685,2685,0
20240701,162100,2423042320,2685,2685,2685,2685,0
20240701,162000,2423042320,2685,2685,2685,2685,0
20240701,161900,2423042320,2685,2685,2685,2685,0
20240701,161800,2423042320,2685,2685,2685,2685,0
20240701,161700,2423042320,2685,2685,2685,2685,0
20240701,161600,2423042320,2685,2685,2685,2685,0
20240701,161500,2423042320,2685,2685,2685,2685,0
20240701,161400,2423042320,2685,2685,2685,2685,0
20240701,161300,2423042320,2685,2685,2685,2685,0
20240701,161200,2423042320,2685,2685,2685,2685,0
20240701,161100,2423042320,2685,2685,2685,2685,0
20240701,161000,2423042320,2685,2685,2685,2685,0
20240701,160900,2423042320,2685,2685,2685,2685,0
20240701,160800,2423042320,2685,2685,2685,2685,0
20240701,160700,2423042320,2685,2685,2685,2685,0
20240701,160600,2423042320,2685,2685,2685,2685,0
20240701,160500,2423042320,2685,2685,2685,2685,0
20240701,160400,2423042320,2685,2685,2685,2685,0
20240701,160300,2423042320,2685,2685,2685,2685,10676
20240701,160200,2423042320,2685,2685,2685,2685,0
20240701,160100,2423042320,2685,2685,2685,2685,0
20240701,160000,2423042320,2685,2685,2685,2685,0
20240701,155900,2423042320,2685,2685,2685,2685,0
20240701,155800,2423042320,2685,2685,2685,2685,0
20240701,155700,2423042320,2685,2685,2685,2685,0
20240701,155600,2423042320,2685,2685,2685,2685,0
20240701,155500,2423042320,2685,2685,2685,2685,0
20240701,155400,2423042320,2685,2685,2685,2685,0
20240701,155300,2423042320,2685,2685,2685,2685,0
20240701,155200,2423042320,2685,2685,2685,2685,0
20240701,155100,2423042320,2685,2685,2685,2685,0
20240701,155000,2423042320,2685,2685,2685,2685,0
20240701,154900,2423042320,2685,2685,2685,2685,0
20240701,154800,2423042320,2685,2685,2685,2685,0
20240701,154700,2423042320,2685,2685,2685,2685,0
20240701,154600,2423042320,2685,2685,2685,2685,0
20240701,154500,2423042320,2685,2685,2685,2685,0
20240701,154400,2423042320,2685,2685,2685,2685,0
20240701,154300,2423042320,2685,2685,2685,2685,0
20240701,154200,2423042320,2685,2685,2685,2685,0
20240701,154100,2423042320,2685,2685,2685,2685,0
20240701,154000,2423042320,2685,2685,2685,2685,0
20240701,153900,2423042320,2685,2685,2685,2685,0
20240701,153800,2423042320,2685,2685,2685,2685,0
20240701,153700,2423042320,2685,2685,2685,2685,0
20240701,153600,2423042320,2685,2685,2685,2685,0
20240701,153500,2423042320,2685,2685,2685,2685,0
20240701,153400,2423042320,2685,2685,2685,2685,0
20240701,153300,2423042320,2685,2685,2685,2685,10676
20240701,153200,2423042320,2685,2685,2685,2685,0
20240701,153100,2423042320,2685,2685,2685,2685,0
20240701,153000,2423042320,2685,2685,2685,2685,10676
20240701,152900,2394377260,2685,2685,2685,2685,0
20240701,152800,2394377260,2685,2685,2685,2685,0
20240701,152700,2394377260,2685,2685,2685,2685,0
20240701,152600,2394377260,2685,2685,2685,2685,0
20240701,152500,2394377260,2685,2685,2685,2685,0
20240701,152400,2394377260,2685,2685,2685,2685,0
20240701,152300,2394377260,2685,2685,2685,2685,0
20240701,152200,2394377260,2685,2685,2685,2685,0
20240701,152100,2394377260,2685,2685,2685,2685,0
20240701,152000,2394377260,2685,2685,2685,2685,0
20240701,151900,2394377260,2685,2685,2685,2680,272
20240701,151800,2393647005,2685,2680,2685,2680,2109
20240701,151700,2387992990,2680,2675,2680,2675,698
20240701,151600,2386124405,2680,2680,2680,2680,1917
20240701,151500,2380986845,2680,2675,2680,2675,776
20240701,151400,2378911025,2670,2680,2680,2670,12
20240701,151300,2378878965,2670,2675,2675,2670,1198
20240701,151200,2375676340,2675,2665,2675,2660,155
20240701,151100,2375263410,2665,2685,2685,2665,7657
20240701,151000,2354757015,2685,2680,2685,2680,137
20240701,150900,2354389230,2680,2685,2685,2680,793
20240701,150800,2352263950,2685,2685,2685,2685,2252
20240701,150700,2346217330,2685,2685,2685,2685,0
20240701,150600,2346217330,2685,2685,2685,2685,1614
20240701,150500,2341883740,2685,2685,2685,2685,151
20240701,150400,2341478305,2690,2690,2690,2690,0
20240701,150300,2341478305,2690,2690,2690,2690,13
20240701,150200,2341443335,2690,2690,2690,2685,5030
20240701,150100,2327927830,2695,2695,2695,2695,706
20240701,150000,2326025160,2695,2695,2695,2695,10
20240701,145900,2325998210,2695,2690,2695,2690,595
20240701,145800,2324394735,2695,2690,2695,2690,70
20240701,145700,2324206430,2690,2690,2695,2690,959
20240701,145600,2321626565,2690,2690,2690,2690,403
20240701,145500,2320542495,2690,2695,2695,2690,165
20240701,145400,2320097840,2695,2695,2695,2695,14
20240701,145300,2320060110,2695,2685,2695,2685,923
20240701,145200,2317580220,2690,2690,2690,2690,593
20240701,145100,2315985050,2690,2690,2690,2690,260
20240701,145000,2315285650,2690,2695,2695,2690,1475
20240701,144900,2311312165,2695,2700,2700,2695,44
20240701,144800,2311193385,2700,2700,2700,2700,56
20240701,144700,2311042185,2700,2700,2700,2700,2094
20240701,144600,2305388385,2700,2705,2705,2700,16
20240701,144500,2305345135,2700,2700,2700,2700,3160
20240701,144400,2296813135,2685,2685,2685,2685,30
20240701,144300,2296732585,2700,2700,2700,2700,1500
20240701,144200,2292682585,2700,2685,2700,2685,3753
20240701,144100,2282599080,2685,2695,2695,2685,4616
20240701,144000,2270182935,2695,2695,2695,2690,650
20240701,143900,2268431285,2695,2695,2695,2695,841
20240701,143800,2266164790,2695,2695,2695,2695,1347
20240701,143700,2262534625,2690,2695,2695,2690,474
20240701,143600,2261258290,2695,2695,2695,2695,429
20240701,143500,2260102135,2700,2695,2700,2695,897
20240701,143400,2257683975,2695,2700,2700,2695,135
20240701,143300,2257319735,2700,2695,2700,2695,15
20240701,143200,2257279255,2700,2700,2700,2700,110
20240701,143100,2256982255,2700,2700,2700,2700,2
20240701,143000,2256976855,2700,2685,2700,2685,2156
20240701,142900,2251168290,2690,2695,2695,2690,1287
20240701,142800,2247706160,2695,2690,2695,2690,1484
20240701,142700,2243711780,2695,2690,2695,2690,600
20240701,142600,2242097280,2695,2695,2695,2690,618
20240701,142500,2240434695,2690,2690,2690,2690,200
20240701,142400,2239896695,2690,2690,2690,2680,4339
20240701,142300,2228242085,2690,2695,2695,2690,592
20240701,142200,2226648955,2695,2695,2695,2695,459
20240701,142100,2225411950,2695,2695,2700,2690,445
20240701,142000,2224211800,2700,2695,2700,2695,226
20240701,141900,2223602715,2690,2685,2690,2680,1456
20240701,141800,2219686600,2685,2685,2685,2680,1089
20240701,141700,2216763635,2685,2695,2695,2685,1303
20240701,141600,2213262685,2695,2700,2700,2695,2526
20240701,141500,2206455080,2695,2700,2705,2695,1635
20240701,141400,2202045320,2700,2705,2710,2695,1221
20240701,141300,2198744330,2710,2710,2720,2705,10573
20240701,141200,2170084165,2705,2700,2710,2700,8884
20240701,141100,2146051340,2700,2690,2700,2690,2150
20240701,141000,2140250540,2690,2695,2700,2690,1584
20240701,140900,2135987630,2700,2700,2700,2700,4205
20240701,140800,2124634130,2700,2700,2705,2700,2537
20240701,140700,2117784045,2705,2705,2710,2700,1892
20240701,140600,2112666910,2705,2705,2705,2700,2106
20240701,140500,2106970750,2700,2695,2710,2690,24691
20240701,140400,2040320020,2695,2690,2695,2690,3650
20240701,140300,2030501515,2685,2685,2690,2680,729
20240701,140200,2028545075,2685,2685,2690,2685,3517
20240701,140100,2019101920,2685,2685,2685,2685,201
20240701,140000,2018562235,2685,2685,2685,2680,392
20240701,135900,2017511650,2685,2680,2685,2680,2858
20240701,135800,2009849590,2685,2685,2690,2685,2448
20240701,135700,2003267470,2690,2690,2695,2685,289
20240701,135600,2002489315,2695,2680,2695,2680,17374
20240701,135500,1955804115,2680,2670,2680,2670,1523
20240701,135400,1951731825,2670,2670,2670,2670,1340
20240701,135300,1948154025,2675,2675,2675,2670,379
20240701,135200,1947140390,2675,2675,2675,2675,47
20240701,135100,1947014665,2675,2675,2675,2675,199
20240701,135000,1946482340,2675,2675,2675,2675,1166
20240701,134900,1943363290,2665,2665,2665,2665,40
20240701,134800,1943256690,2675,2670,2675,2670,3273
20240701,134700,1934502885,2670,2670,2670,2670,64
20240701,134600,1934332005,2670,2670,2670,2670,112
20240701,134500,1934032965,2670,2660,2670,2660,3
20240701,134400,1934024975,2670,2665,2675,2660,1348
20240701,134300,1930437485,2670,2670,2675,2665,1288
20240701,134200,1927002805,2675,2670,2675,2670,61
20240701,134100,1926839930,2675,2675,2675,2675,1013
20240701,134000,1924130155,2675,2670,2675,2670,1197
20240701,133900,1920934160,2670,2665,2670,2665,865
20240701,133800,1918628930,2660,2665,2665,2660,332
20240701,133700,1917744250,2665,2665,2665,2665,231
20240701,133600,1917128635,2665,2660,2665,2660,56
20240701,133500,1916979400,2660,2660,2660,2660,0
20240701,133400,1916979400,2660,2660,2660,2660,222
20240701,133300,1916388880,2660,2660,2660,2660,111
20240701,133200,1916093620,2660,2670,2670,2660,1428
20240701,133100,1912281020,2670,2670,2670,2670,930
20240701,133000,1909797920,2670,2670,2670,2670,1001
20240701,132900,1907125250,2670,2675,2680,2670,1410
20240701,132800,1903349310,2670,2670,2670,2670,287
20240701,132700,1902583020,2670,2660,2670,2660,2654
20240701,132600,1895508275,2655,2650,2655,2650,2815
20240701,132500,1888045800,2655,2655,2655,2655,0
20240701,132400,1888045800,2655,2655,2655,2655,227
20240701,132300,1887443115,2655,2655,2655,2655,0
20240701,132200,1887443115,2655,2660,2665,2655,252
20240701,132100,1886772335,2655,2655,2655,2655,258
20240701,132000,1886087345,2655,2655,2655,2655,500
20240701,131900,1884759845,2655,2660,2660,2655,426
20240701,131800,1883627610,2655,2660,2660,2655,191
20240701,131700,1883120050,2660,2660,2660,2660,1133
20240701,131600,1880106270,2655,2655,2655,2655,160
20240701,131500,1879681470,2650,2650,2650,2650,1215
20240701,131400,1876461720,2650,2655,2655,2650,25
20240701,131300,1876395385,2655,2660,2660,2655,970
20240701,131200,1873818435,2660,2660,2660,2660,330
20240701,131100,1872940635,2660,2660,2660,2660,51
20240701,131000,1872804975,2655,2655,2655,2655,1062
20240701,130900,1869985365,2660,2660,2660,2660,313
20240701,130800,1869152785,2660,2660,2665,2660,778
20240701,130700,1867079555,2665,2675,2675,2665,352
20240701,130600,1866141465,2675,2680,2680,2675,107
20240701,130500,1865855230,2685,2685,2685,2675,639
20240701,130400,1864139715,2685,2665,2685,2665,6736
20240701,130300,1846080065,2665,2665,2665,2665,508
20240701,130200,1844726245,2665,2670,2675,2665,1444
20240701,130100,1840869235,2665,2660,2665,2660,301
20240701,130000,1840067075,2660,2660,2670,2660,3039
20240701,125900,1831982515,2675,2675,2675,2675,354
20240701,125800,1831035565,2675,2670,2675,2655,1285
20240701,125700,1827611825,2685,2685,2685,2685,2041
20240701,125600,1822131740,2690,2655,2690,2655,24030
20240701,125500,1757945935,2655,2655,2655,2655,220
20240701,125400,1757361835,2650,2655,2655,2650,1038
20240701,125300,1754605995,2650,2650,2655,2650,688
20240701,125200,1752781865,2650,2650,2650,2650,13
20240701,125100,1752747415,2650,2655,2655,2650,407
20240701,125000,1751667435,2655,2655,2655,2655,1300
20240701,124900,1748215935,2660,2660,2660,2660,10
20240701,124800,1748189335,2660,2655,2660,2655,3371
20240701,124700,1739239280,2655,2655,2655,2655,11
20240701,124600,1739210075,2655,2655,2655,2655,105
20240701,124500,1738931300,2655,2655,2655,2655,81
20240701,124400,1738716245,2655,2650,2655,2650,277
20240701,124300,1737981345,2655,2645,2655,2645,2449
20240701,124200,1731488550,2645,2640,2645,2640,115
20240701,124100,1731184850,2640,2640,2640,2640,6
20240701,124000,1731169010,2640,2640,2640,2640,536
20240701,123900,1729753970,2640,2640,2640,2640,6
20240701,123800,1729738130,2635,2630,2635,2630,135
20240701,123700,1729383075,2635,2645,2645,2635,222
20240701,123600,1728797305,2645,2635,2645,2635,2121
20240701,123500,1723198795,2635,2635,2635,2635,0
20240701,123400,1723198795,2635,2635,2635,2635,44
20240701,123300,1723082855,2635,2630,2635,2630,892
20240701,123200,1720734185,2630,2630,2630,2630,5
20240701,123100,1720721035,2630,2625,2630,2625,3402
20240701,123000,1711775230,2625,2620,2625,2620,109
20240701,122900,1711489350,2620,2620,2620,2620,22
20240701,122800,1711431710,2625,2625,2625,2625,8
20240701,122700,1711410710,2615,2615,2615,2615,0
20240701,122600,1711410710,2615,2615,2615,2615,753
20240701,122500,1709441615,2615,2615,2615,2615,400
20240701,122400,1708395615,2615,2615,2615,2615,3
20240701,122300,1708387770,2615,2615,2615,2615,3
20240701,122200,1708379925,2610,2610,2610,2610,201
20240701,122100,1707855315,2615,2615,2615,2610,355
20240701,122000,1706928140,2615,2615,2615,2615,0
20240701,121900,1706928140,2615,2615,2615,2615,100
20240701,121800,1706666640,2610,2610,2610,2610,0
20240701,121700,1706666640,2610,2610,2610,2610,0
20240701,121600,1706666640,2610,2610,2610,2610,1
20240701,121500,1706664030,2615,2615,2615,2615,22
20240701,121400,1706606500,2610,2615,2615,2610,31
20240701,121300,1706525585,2615,2615,2615,2615,4
20240701,121200,1706515125,2610,2610,2615,2610,846
20240701,121100,1704307055,2615,2615,2615,2615,191
20240701,121000,1703807590,2615,2615,2615,2615,1
20240701,120900,1703804975,2615,2615,2615,2615,1584
20240701,120800,1699662815,2615,2615,2615,2615,2
20240701,120700,1699657585,2625,2620,2625,2620,6
20240701,120600,1699641860,2625,2625,2625,2620,54
20240701,120500,1699500345,2620,2620,2620,2620,776
20240701,120400,1697467225,2625,2615,2625,2615,252
20240701,120300,1696808235,2615,2615,2615,2615,0
20240701,120200,1696808235,2615,2615,2615,2615,0
20240701,120100,1696808235,2615,2615,2615,2615,1
20240701,120000,1696805620,2615,2615,2615,2615,234
20240701,115900,1696193710,2615,2615,2615,2615,244
20240701,115800,1695555650,2615,2615,2615,2615,0
20240701,115700,1695555650,2615,2610,2615,2610,203
20240701,115600,1695025320,2615,2615,2615,2615,0
20240701,115500,1695025320,2615,2605,2615,2605,384
20240701,115400,1694021180,2600,2600,2600,2600,0
20240701,115300,1694021180,2600,2610,2610,2600,169
20240701,115200,1693581515,2625,2625,2625,2625,0
20240701,115100,1693581515,2625,2625,2625,2625,1
20240701,115000,1693578890,2595,2630,2630,2595,21140
20240701,114900,1638592230,2630,2635,2635,2630,11817
20240701,114800,1607502895,2635,2640,2645,2635,568
20240701,114700,1606006200,2640,2645,2645,2640,101
20240701,114600,1605739555,2650,2655,2655,2645,780
20240701,114500,1603676395,2645,2650,2650,2645,131
20240701,114400,1603329650,2655,2650,2655,2650,1466
20240701,114300,1599444280,2650,2650,2655,2650,554
20240701,114200,1597976170,2655,2650,2655,2650,5
20240701,114100,1597962915,2655,2655,2655,2655,0
20240701,114000,1597962915,2655,2655,2655,2655,0
20240701,113900,1597962915,2655,2640,2655,2640,7444
20240701,113800,1578213460,2640,2635,2640,2635,2
20240701,113700,1578208185,2635,2635,2635,2635,197
20240701,113600,1577689090,2630,2635,2635,2630,205
20240701,113500,1577149915,2630,2635,2635,2630,466
20240701,113400,1575924280,2635,2620,2635,2620,3902
20240701,113300,1565674095,2610,2610,2610,2610,0
20240701,113200,1565674095,2610,2610,2610,2610,100
20240701,113100,1565413095,2610,2615,2615,2610,3900
20240701,113000,1555224150,2615,2615,2615,2615,202
20240701,112900,1554695920,2620,2620,2620,2620,37
20240701,112800,1554598980,2620,2620,2625,2620,1396
20240701,112700,1550941420,2620,2620,2620,2620,0
20240701,112600,1550941420,2620,2620,2620,2620,1500
20240701,112500,1547011420,2620,2620,2620,2620,0
20240701,112400,1547011420,2620,2620,2620,2620,35
20240701,112300,1546919720,2625,2625,2625,2625,21
20240701,112200,1546864595,2625,2625,2625,2625,0
20240701,112100,1546864595,2625,2625,2625,2625,100
20240701,112000,1546602095,2625,2625,2625,2625,30
20240701,111900,1546523345,2625,2625,2625,2615,774
20240701,111800,1544497120,2625,2625,2625,2625,26
20240701,111700,1544428870,2620,2620,2620,2620,0
20240701,111600,1544428870,2620,2620,2620,2620,573
20240701,111500,1542927610,2620,2620,2620,2620,1
20240701,111400,1542924990,2620,2620,2620,2620,62
20240701,111300,1542762550,2615,2615,2615,2615,0
20240701,111200,1542762550,2615,2625,2625,2600,12096
20240701,111100,1511212780,2630,2625,2630,2625,1580
20240701,111000,1507057510,2625,2625,2625,2625,0
20240701,110900,1507057510,2625,2625,2625,2615,1551
20240701,110800,1502986335,2615,2620,2620,2615,2972
20240701,110700,1495204480,2620,2620,2620,2620,10
20240701,110600,1495178280,2620,2620,2625,2620,816
20240701,110500,1493039095,2620,2620,2620,2620,587
20240701,110400,1491501155,2615,2615,2615,2610,2050
20240701,110300,1486149640,2610,2615,2615,2610,2000
20240701,110200,1480928920,2615,2615,2615,2615,373
20240701,110100,1479953525,2615,2615,2615,2615,88
20240701,110000,1479723405,2620,2610,2620,2610,718
20240701,105900,1477848085,2610,2610,2610,2610,1269
20240701,105800,1474535995,2615,2615,2615,2615,4
20240701,105700,1474525535,2615,2615,2615,2615,96
20240701,105600,1474274495,2615,2615,2615,2615,486
20240701,105500,1473003605,2615,2610,2615,2610,1982
20240701,105400,1467830520,2615,2615,2615,2610,1375
20240701,105300,1464237895,2615,2615,2615,2615,0
20240701,105200,1464237895,2615,2615,2615,2615,5
20240701,105100,1464224820,2615,2620,2620,2615,4
20240701,105000,1464214355,2615,2620,2620,2615,1113
20240701,104900,1461303385,2615,2615,2615,2615,10
20240701,104800,1461277235,2615,2615,2615,2615,1
20240701,104700,1461274620,2620,2615,2620,2615,66
20240701,104600,1461101900,2610,2615,2615,2610,1120
20240701,104500,1458178650,2610,2610,2610,2610,0
20240701,104400,1458178650,2610,2615,2615,2605,2797
20240701,104300,1450877970,2615,2615,2615,2615,426
20240701,104200,1449763980,2620,2630,2630,2620,472
20240701,104100,1448526525,2625,2620,2625,2620,2355
20240701,104000,1442356275,2625,2620,2625,2620,1907
20240701,103900,1437357290,2625,2625,2625,2620,2864
20240701,103800,1429841470,2630,2630,2630,2630,0
20240701,103700,1429841470,2630,2630,2630,2630,1
20240701,103600,1429838840,2630,2635,2635,2630,3114
20240701,103500,1421639660,2640,2640,2640,2640,200
20240701,103400,1421111660,2640,2640,2640,2640,301
20240701,103300,1420317020,2635,2645,2650,2635,3122
20240701,103200,1412070110,2650,2655,2655,2650,1241
20240701,103100,1408779760,2645,2660,2660,2645,1348
20240701,103000,1405207555,2650,2650,2655,2650,142
20240701,102900,1404831250,2650,2650,2650,2650,325
20240701,102800,1403970000,2650,2650,2660,2650,3332
20240701,102700,1395125100,2645,2640,2645,2640,1415
20240701,102600,1391385655,2640,2640,2640,2640,184
20240701,102500,1390899895,2640,2650,2650,2640,202
20240701,102400,1390366605,2640,2640,2640,2640,190
20240701,102300,1389865005,2640,2640,2640,2640,800
20240701,102200,1387753005,2635,2655,2655,2635,2211
20240701,102100,1381913240,2655,2655,2655,2655,1377
20240701,102000,1378257305,2655,2655,2655,2650,4
20240701,101900,1378246690,2650,2650,2650,2640,1051
20240701,101800,1375464080,2650,2650,2650,2650,0
20240701,101700,1375464080,2650,2655,2655,2650,292
20240701,101600,1374689330,2680,2635,2680,2630,12083
20240701,101500,1342517895,2640,2640,2640,2630,5970
20240701,101400,1326781900,2645,2645,2645,2640,1515
20240701,101300,1322782195,2645,2655,2655,2645,262
20240701,101200,1322088525,2655,2660,2660,2645,6473
20240701,101100,1304959285,2655,2650,2665,2650,482
20240701,101000,1303678265,2655,2660,2660,2655,1896
20240701,100900,1298641880,2650,2660,2660,2650,648
20240701,100800,1296922345,2660,2650,2660,2650,65
20240701,100700,1296749745,2650,2655,2660,2650,7715
20240701,100600,1276292920,2655,2645,2655,2640,1202
20240701,100500,1273106210,2650,2645,2650,2640,2668
20240701,100400,1266055320,2640,2640,2645,2640,5695
20240701,100300,1250995705,2640,2650,2650,2640,2468
20240701,100200,1244475145,2640,2650,2650,2640,773
20240701,100100,1242429890,2655,2650,2655,2650,5974
20240701,100000,1226590360,2650,2650,2655,2650,2590
20240701,095900,1219726855,2650,2665,2665,2650,335
20240701,095800,1218838785,2655,2660,2665,2655,3167
20240701,095700,1210418120,2660,2660,2670,2650,6239
20240701,095600,1193814970,2665,2675,2675,2650,7407
20240701,095500,1174120980,2660,2690,2695,2660,22008
20240701,095400,1115109515,2690,2690,2700,2685,18915
20240701,095300,1064231025,2685,2680,2685,2675,12661
20240701,095200,1030278675,2675,2680,2685,2675,13792
20240701,095100,993307930,2680,2690,2690,2670,6923
20240701,095000,974747435,2685,2650,2690,2640,22565
20240701,094900,914605805,2635,2655,2655,2630,6297
20240701,094800,898000705,2650,2645,2650,2640,4004
20240701,094700,887414580,2645,2675,2685,2645,25722
20240701,094600,818687865,2670,2650,2690,2640,31846
20240701,094500,733766475,2650,2635,2660,2630,45718
20240701,094400,612648370,2640,2610,2645,2610,18834
20240701,094300,563115120,2610,2585,2610,2580,2948
20240701,094200,555448020,2605,2585,2605,2585,7613
20240701,094100,535692145,2585,2585,2585,2585,24
20240701,094000,535630105,2585,2590,2590,2585,367
20240701,093900,534681405,2585,2585,2590,2585,296
20240701,093800,533914955,2595,2590,2595,2590,1490
20240701,093700,530055850,2590,2590,2595,2580,3491
20240701,093600,521015200,2590,2595,2595,2585,2034
20240701,093500,515755120,2595,2590,2595,2585,1409
20240701,093400,512105875,2585,2590,2590,2585,2129
20240701,093300,506601765,2585,2580,2585,2580,3414
20240701,093200,497785480,2580,2575,2580,2575,519
20240701,093100,496446960,2580,2575,2580,2575,950
20240701,093000,493999705,2575,2575,2575,2575,5
20240701,092900,493986830,2575,2575,2575,2575,1506
20240701,092800,490108880,2575,2575,2575,2575,474
20240701,092700,488888330,2580,2575,2580,2575,899
20240701,092600,486570850,2580,2575,2580,2575,132
20240701,092500,486230940,2575,2570,2575,2570,401
20240701,092400,485200340,2570,2570,2570,2570,2222
20240701,092300,479489800,2570,2570,2575,2570,317
20240701,092200,478674950,2570,2575,2575,2570,738
20240701,092100,476775100,2575,2570,2580,2570,289
20240701,092000,476030430,2570,2570,2570,2570,1
20240701,091900,476027860,2570,2575,2580,2565,1871
20240701,091800,471215270,2580,2575,2580,2575,610
20240701,091700,469644475,2575,2575,2580,2570,3852
20240701,091600,459719075,2575,2575,2580,2575,1752
20240701,091500,455207020,2580,2585,2585,2575,428
20240701,091400,454103680,2590,2595,2595,2575,6628
20240701,091300,436987995,2595,2590,2595,2590,1465
20240701,091200,433192330,2590,2590,2590,2585,546
20240701,091100,431779970,2590,2585,2590,2580,3020
20240701,091000,423960020,2585,2575,2585,2570,3060
20240701,090900,416071785,2575,2570,2575,2570,1198
20240701,090800,412992435,2570,2570,2575,2565,3294
20240701,090700,404529025,2570,2575,2575,2565,5592
20240701,090600,390175785,2575,2565,2575,2565,3471
20240701,090500,381262845,2565,2580,2580,2565,7573
20240701,090400,361775955,2575,2595,2600,2575,13394
20240701,090300,327114940,2590,2580,2590,2575,8009
20240701,090200,306431810,2580,2570,2595,2565,18061
20240701,090100,259832195,2565,2600,2620,2510,41341
20240701,090000,153470045,2625,2630,2630,2565,58756