KissMeData/047400/min/candle-20240702.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,193300,1007736510,2700,2700,2700,2700,3308
20240702,193200,1007736510,2700,2700,2700,2700,0
20240702,193100,1007736510,2700,2700,2700,2700,0
20240702,193000,1007736510,2700,2700,2700,2700,0
20240702,192900,1007736510,2700,2700,2700,2700,0
20240702,192800,1007736510,2700,2700,2700,2700,0
20240702,192700,1007736510,2700,2700,2700,2700,0
20240702,192600,1007736510,2700,2700,2700,2700,0
20240702,192500,1007736510,2700,2700,2700,2700,0
20240702,192400,1007736510,2700,2700,2700,2700,0
20240702,192300,1007736510,2700,2700,2700,2700,0
20240702,192200,1007736510,2700,2700,2700,2700,0
20240702,192100,1007736510,2700,2700,2700,2700,0
20240702,192000,1007736510,2700,2700,2700,2700,0
20240702,191900,1007736510,2700,2700,2700,2700,0
20240702,191800,1007736510,2700,2700,2700,2700,0
20240702,191700,1007736510,2700,2700,2700,2700,0
20240702,191600,1007736510,2700,2700,2700,2700,0
20240702,191500,1007736510,2700,2700,2700,2700,0
20240702,191400,1007736510,2700,2700,2700,2700,0
20240702,191300,1007736510,2700,2700,2700,2700,0
20240702,191200,1007736510,2700,2700,2700,2700,0
20240702,191100,1007736510,2700,2700,2700,2700,0
20240702,191000,1007736510,2700,2700,2700,2700,0
20240702,190900,1007736510,2700,2700,2700,2700,0
20240702,190800,1007736510,2700,2700,2700,2700,0
20240702,190700,1007736510,2700,2700,2700,2700,0
20240702,190600,1007736510,2700,2700,2700,2700,0
20240702,190500,1007736510,2700,2700,2700,2700,0
20240702,190400,1007736510,2700,2700,2700,2700,0
20240702,190300,1007736510,2700,2700,2700,2700,3308
20240702,190200,1007736510,2700,2700,2700,2700,0
20240702,190100,1007736510,2700,2700,2700,2700,0
20240702,190000,1007736510,2700,2700,2700,2700,0
20240702,185900,1007736510,2700,2700,2700,2700,0
20240702,185800,1007736510,2700,2700,2700,2700,0
20240702,185700,1007736510,2700,2700,2700,2700,0
20240702,185600,1007736510,2700,2700,2700,2700,0
20240702,185500,1007736510,2700,2700,2700,2700,0
20240702,185400,1007736510,2700,2700,2700,2700,0
20240702,185300,1007736510,2700,2700,2700,2700,0
20240702,185200,1007736510,2700,2700,2700,2700,0
20240702,185100,1007736510,2700,2700,2700,2700,0
20240702,185000,1007736510,2700,2700,2700,2700,0
20240702,184900,1007736510,2700,2700,2700,2700,0
20240702,184800,1007736510,2700,2700,2700,2700,0
20240702,184700,1007736510,2700,2700,2700,2700,0
20240702,184600,1007736510,2700,2700,2700,2700,0
20240702,184500,1007736510,2700,2700,2700,2700,0
20240702,184400,1007736510,2700,2700,2700,2700,0
20240702,184300,1007736510,2700,2700,2700,2700,0
20240702,184200,1007736510,2700,2700,2700,2700,0
20240702,184100,1007736510,2700,2700,2700,2700,0
20240702,184000,1007736510,2700,2700,2700,2700,0
20240702,183900,1007736510,2700,2700,2700,2700,0
20240702,183800,1007736510,2700,2700,2700,2700,0
20240702,183700,1007736510,2700,2700,2700,2700,0
20240702,183600,1007736510,2700,2700,2700,2700,0
20240702,183500,1007736510,2700,2700,2700,2700,0
20240702,183400,1007736510,2700,2700,2700,2700,0
20240702,183300,1007736510,2700,2700,2700,2700,3308
20240702,183200,1007736510,2700,2700,2700,2700,0
20240702,183100,1007736510,2700,2700,2700,2700,0
20240702,183000,1007736510,2700,2700,2700,2700,0
20240702,182900,1007736510,2700,2700,2700,2700,0
20240702,182800,1007736510,2700,2700,2700,2700,0
20240702,182700,1007736510,2700,2700,2700,2700,0
20240702,182600,1007736510,2700,2700,2700,2700,0
20240702,182500,1007736510,2700,2700,2700,2700,0
20240702,182400,1007736510,2700,2700,2700,2700,0
20240702,182300,1007736510,2700,2700,2700,2700,0
20240702,182200,1007736510,2700,2700,2700,2700,0
20240702,182100,1007736510,2700,2700,2700,2700,0
20240702,182000,1007736510,2700,2700,2700,2700,0
20240702,181900,1007736510,2700,2700,2700,2700,0
20240702,181800,1007736510,2700,2700,2700,2700,0
20240702,181700,1007736510,2700,2700,2700,2700,0
20240702,181600,1007736510,2700,2700,2700,2700,0
20240702,181500,1007736510,2700,2700,2700,2700,0
20240702,181400,1007736510,2700,2700,2700,2700,0
20240702,181300,1007736510,2700,2700,2700,2700,0
20240702,181200,1007736510,2700,2700,2700,2700,0
20240702,181100,1007736510,2700,2700,2700,2700,0
20240702,181000,1007736510,2700,2700,2700,2700,0
20240702,180900,1007736510,2700,2700,2700,2700,0
20240702,180800,1007736510,2700,2700,2700,2700,0
20240702,180700,1007736510,2700,2700,2700,2700,0
20240702,180600,1007736510,2700,2700,2700,2700,0
20240702,180500,1007736510,2700,2700,2700,2700,0
20240702,180400,1007736510,2700,2700,2700,2700,0
20240702,180300,1007736510,2700,2700,2700,2700,3308
20240702,180200,1007736510,2700,2700,2700,2700,0
20240702,180100,1007736510,2700,2700,2700,2700,0
20240702,180000,1007736510,2700,2700,2700,2700,0
20240702,175900,1007736510,2700,2700,2700,2700,0
20240702,175800,1007736510,2700,2700,2700,2700,0
20240702,175700,1007736510,2700,2700,2700,2700,0
20240702,175600,1007736510,2700,2700,2700,2700,0
20240702,175500,1007736510,2700,2700,2700,2700,0
20240702,175400,1007736510,2700,2700,2700,2700,0
20240702,175300,1007736510,2700,2700,2700,2700,0
20240702,175200,1007736510,2700,2700,2700,2700,0
20240702,175100,1007736510,2700,2700,2700,2700,0
20240702,175000,1007736510,2700,2700,2700,2700,0
20240702,174900,1007736510,2700,2700,2700,2700,0
20240702,174800,1007736510,2700,2700,2700,2700,0
20240702,174700,1007736510,2700,2700,2700,2700,0
20240702,174600,1007736510,2700,2700,2700,2700,0
20240702,174500,1007736510,2700,2700,2700,2700,0
20240702,174400,1007736510,2700,2700,2700,2700,0
20240702,174300,1007736510,2700,2700,2700,2700,0
20240702,174200,1007736510,2700,2700,2700,2700,0
20240702,174100,1007736510,2700,2700,2700,2700,0
20240702,174000,1007736510,2700,2700,2700,2700,0
20240702,173900,1007736510,2700,2700,2700,2700,0
20240702,173800,1007736510,2700,2700,2700,2700,0
20240702,173700,1007736510,2700,2700,2700,2700,0
20240702,173600,1007736510,2700,2700,2700,2700,0
20240702,173500,1007736510,2700,2700,2700,2700,0
20240702,173400,1007736510,2700,2700,2700,2700,0
20240702,173300,1007736510,2700,2700,2700,2700,3308
20240702,173200,1007736510,2700,2700,2700,2700,0
20240702,173100,1007736510,2700,2700,2700,2700,0
20240702,173000,1007736510,2700,2700,2700,2700,0
20240702,172900,1007736510,2700,2700,2700,2700,0
20240702,172800,1007736510,2700,2700,2700,2700,0
20240702,172700,1007736510,2700,2700,2700,2700,0
20240702,172600,1007736510,2700,2700,2700,2700,0
20240702,172500,1007736510,2700,2700,2700,2700,0
20240702,172400,1007736510,2700,2700,2700,2700,0
20240702,172300,1007736510,2700,2700,2700,2700,0
20240702,172200,1007736510,2700,2700,2700,2700,0
20240702,172100,1007736510,2700,2700,2700,2700,0
20240702,172000,1007736510,2700,2700,2700,2700,0
20240702,171900,1007736510,2700,2700,2700,2700,0
20240702,171800,1007736510,2700,2700,2700,2700,0
20240702,171700,1007736510,2700,2700,2700,2700,0
20240702,171600,1007736510,2700,2700,2700,2700,0
20240702,171500,1007736510,2700,2700,2700,2700,0
20240702,171400,1007736510,2700,2700,2700,2700,0
20240702,171300,1007736510,2700,2700,2700,2700,0
20240702,171200,1007736510,2700,2700,2700,2700,0
20240702,171100,1007736510,2700,2700,2700,2700,0
20240702,171000,1007736510,2700,2700,2700,2700,0
20240702,170900,1007736510,2700,2700,2700,2700,0
20240702,170800,1007736510,2700,2700,2700,2700,0
20240702,170700,1007736510,2700,2700,2700,2700,0
20240702,170600,1007736510,2700,2700,2700,2700,0
20240702,170500,1007736510,2700,2700,2700,2700,0
20240702,170400,1007736510,2700,2700,2700,2700,0
20240702,170300,1007736510,2700,2700,2700,2700,3308
20240702,170200,1007736510,2700,2700,2700,2700,0
20240702,170100,1007736510,2700,2700,2700,2700,0
20240702,170000,1007736510,2700,2700,2700,2700,0
20240702,165900,1007736510,2700,2700,2700,2700,0
20240702,165800,1007736510,2700,2700,2700,2700,0
20240702,165700,1007736510,2700,2700,2700,2700,0
20240702,165600,1007736510,2700,2700,2700,2700,0
20240702,165500,1007736510,2700,2700,2700,2700,0
20240702,165400,1007736510,2700,2700,2700,2700,0
20240702,165300,1007736510,2700,2700,2700,2700,0
20240702,165200,1007736510,2700,2700,2700,2700,0
20240702,165100,1007736510,2700,2700,2700,2700,0
20240702,165000,1007736510,2700,2700,2700,2700,0
20240702,164900,1007736510,2700,2700,2700,2700,0
20240702,164800,1007736510,2700,2700,2700,2700,0
20240702,164700,1007736510,2700,2700,2700,2700,0
20240702,164600,1007736510,2700,2700,2700,2700,0
20240702,164500,1007736510,2700,2700,2700,2700,0
20240702,164400,1007736510,2700,2700,2700,2700,0
20240702,164300,1007736510,2700,2700,2700,2700,0
20240702,164200,1007736510,2700,2700,2700,2700,0
20240702,164100,1007736510,2700,2700,2700,2700,0
20240702,164000,1007736510,2700,2700,2700,2700,0
20240702,163900,1007736510,2700,2700,2700,2700,0
20240702,163800,1007736510,2700,2700,2700,2700,0
20240702,163700,1007736510,2700,2700,2700,2700,0
20240702,163600,1007736510,2700,2700,2700,2700,0
20240702,163500,1007736510,2700,2700,2700,2700,0
20240702,163400,1007736510,2700,2700,2700,2700,0
20240702,163300,1007736510,2700,2700,2700,2700,3308
20240702,163200,1007736510,2700,2700,2700,2700,0
20240702,163100,1007736510,2700,2700,2700,2700,0
20240702,163000,1007736510,2700,2700,2700,2700,0
20240702,162900,1007736510,2700,2700,2700,2700,0
20240702,162800,1007736510,2700,2700,2700,2700,0
20240702,162700,1007736510,2700,2700,2700,2700,0
20240702,162600,1007736510,2700,2700,2700,2700,0
20240702,162500,1007736510,2700,2700,2700,2700,0
20240702,162400,1007736510,2700,2700,2700,2700,0
20240702,162300,1007736510,2700,2700,2700,2700,0
20240702,162200,1007736510,2700,2700,2700,2700,0
20240702,162100,1007736510,2700,2700,2700,2700,0
20240702,162000,1007736510,2700,2700,2700,2700,0
20240702,161900,1007736510,2700,2700,2700,2700,0
20240702,161800,1007736510,2700,2700,2700,2700,0
20240702,161700,1007736510,2700,2700,2700,2700,0
20240702,161600,1007736510,2700,2700,2700,2700,0
20240702,161500,1007736510,2700,2700,2700,2700,0
20240702,161400,1007736510,2700,2700,2700,2700,0
20240702,161300,1007736510,2700,2700,2700,2700,0
20240702,161200,1007736510,2700,2700,2700,2700,0
20240702,161100,1007736510,2700,2700,2700,2700,0
20240702,161000,1007736510,2700,2700,2700,2700,0
20240702,160900,1007736510,2700,2700,2700,2700,0
20240702,160800,1007736510,2700,2700,2700,2700,0
20240702,160700,1007736510,2700,2700,2700,2700,0
20240702,160600,1007736510,2700,2700,2700,2700,0
20240702,160500,1007736510,2700,2700,2700,2700,0
20240702,160400,1007736510,2700,2700,2700,2700,0
20240702,160300,1007736510,2700,2700,2700,2700,3308
20240702,160200,1007736510,2700,2700,2700,2700,0
20240702,160100,1007736510,2700,2700,2700,2700,0
20240702,160000,1007736510,2700,2700,2700,2700,0
20240702,155900,1007736510,2700,2700,2700,2700,0
20240702,155800,1007736510,2700,2700,2700,2700,0
20240702,155700,1007736510,2700,2700,2700,2700,0
20240702,155600,1007736510,2700,2700,2700,2700,0
20240702,155500,1007736510,2700,2700,2700,2700,0
20240702,155400,1007736510,2700,2700,2700,2700,0
20240702,155300,1007736510,2700,2700,2700,2700,0
20240702,155200,1007736510,2700,2700,2700,2700,0
20240702,155100,1007736510,2700,2700,2700,2700,0
20240702,155000,1007736510,2700,2700,2700,2700,0
20240702,154900,1007736510,2700,2700,2700,2700,0
20240702,154800,1007736510,2700,2700,2700,2700,0
20240702,154700,1007736510,2700,2700,2700,2700,0
20240702,154600,1007736510,2700,2700,2700,2700,0
20240702,154500,1007736510,2700,2700,2700,2700,0
20240702,154400,1007736510,2700,2700,2700,2700,0
20240702,154300,1007736510,2700,2700,2700,2700,0
20240702,154200,1007736510,2700,2700,2700,2700,0
20240702,154100,1007736510,2700,2700,2700,2700,0
20240702,154000,1007736510,2700,2700,2700,2700,0
20240702,153900,1007736510,2700,2700,2700,2700,0
20240702,153800,1007736510,2700,2700,2700,2700,0
20240702,153700,1007736510,2700,2700,2700,2700,0
20240702,153600,1007736510,2700,2700,2700,2700,0
20240702,153500,1007736510,2700,2700,2700,2700,0
20240702,153400,1007736510,2700,2700,2700,2700,0
20240702,153300,1007736510,2700,2700,2700,2700,3308
20240702,153200,1007736510,2700,2700,2700,2700,0
20240702,153100,1007736510,2700,2700,2700,2700,0
20240702,153000,1007736510,2700,2700,2700,2700,3308
20240702,152900,998804910,2700,2700,2700,2700,0
20240702,152800,998804910,2700,2700,2700,2700,0
20240702,152700,998804910,2700,2700,2700,2700,0
20240702,152600,998804910,2700,2700,2700,2700,0
20240702,152500,998804910,2700,2700,2700,2700,0
20240702,152400,998804910,2700,2700,2700,2700,0
20240702,152300,998804910,2700,2700,2700,2700,0
20240702,152200,998804910,2700,2700,2700,2700,0
20240702,152100,998804910,2700,2700,2700,2700,0
20240702,152000,998804910,2700,2700,2700,2700,0
20240702,151900,998804910,2700,2700,2705,2700,3835
20240702,151800,988444420,2705,2700,2705,2700,455
20240702,151700,987215755,2705,2705,2705,2700,157
20240702,151600,986791570,2705,2705,2705,2705,370
20240702,151500,985790720,2705,2705,2705,2705,37
20240702,151400,985690635,2705,2705,2705,2705,770
20240702,151300,983607785,2705,2700,2705,2700,795
20240702,151200,981460750,2705,2700,2705,2700,921
20240702,151100,978972000,2705,2695,2705,2695,13980
20240702,151000,941226235,2700,2695,2700,2695,247
20240702,150900,940560560,2700,2695,2700,2695,2571
20240702,150800,933621290,2695,2695,2695,2695,549
20240702,150700,932141735,2685,2685,2685,2685,0
20240702,150600,932141735,2685,2685,2685,2685,0
20240702,150500,932141735,2685,2685,2685,2685,200
20240702,150400,931604735,2685,2685,2685,2685,251
20240702,150300,930930800,2685,2685,2685,2685,3
20240702,150200,930922745,2700,2690,2700,2690,1862
20240702,150100,925902185,2685,2685,2685,2685,501
20240702,150000,924557000,2685,2685,2685,2685,372
20240702,145900,923558180,2685,2685,2685,2685,10
20240702,145800,923531330,2685,2680,2685,2680,104
20240702,145700,923252345,2680,2680,2680,2680,581
20240702,145600,921695265,2685,2685,2685,2685,10
20240702,145500,921668415,2680,2680,2680,2680,0
20240702,145400,921668415,2680,2680,2680,2680,118
20240702,145300,921352175,2670,2670,2670,2670,8
20240702,145200,921330815,2670,2670,2670,2670,2
20240702,145100,921325475,2670,2670,2670,2670,4
20240702,145000,921314795,2670,2670,2670,2670,0
20240702,144900,921314795,2670,2670,2670,2670,100
20240702,144800,921047795,2665,2665,2665,2665,0
20240702,144700,921047795,2665,2680,2680,2665,2894
20240702,144600,913307855,2685,2685,2685,2685,1908
20240702,144500,908184875,2685,2685,2685,2685,520
20240702,144400,906788675,2680,2680,2680,2680,237
20240702,144300,906153515,2680,2680,2680,2680,50
20240702,144200,906019515,2675,2675,2675,2675,0
20240702,144100,906019515,2675,2675,2675,2675,100
20240702,144000,905752015,2670,2670,2670,2670,0
20240702,143900,905752015,2670,2670,2670,2670,127
20240702,143800,905412925,2665,2680,2680,2665,783
20240702,143700,903322140,2670,2670,2670,2670,0
20240702,143600,903322140,2670,2670,2670,2670,0
20240702,143500,903322140,2670,2680,2680,2670,2975
20240702,143400,895365575,2695,2695,2695,2695,0
20240702,143300,895365575,2695,2695,2695,2695,0
20240702,143200,895365575,2695,2690,2695,2690,500
20240702,143100,894018080,2690,2690,2690,2690,0
20240702,143000,894018080,2690,2685,2690,2685,1435
20240702,142900,890157980,2675,2675,2675,2675,10
20240702,142800,890131230,2675,2675,2675,2675,10
20240702,142700,890104480,2670,2670,2670,2670,0
20240702,142600,890104480,2670,2680,2680,2665,5787
20240702,142500,874639440,2680,2685,2685,2680,500
20240702,142400,873299120,2685,2685,2685,2685,711
20240702,142300,871390085,2685,2685,2685,2685,12
20240702,142200,871357865,2685,2690,2690,2685,1510
20240702,142100,867303465,2685,2685,2685,2685,18
20240702,142000,867255135,2685,2685,2685,2685,0
20240702,141900,867255135,2685,2685,2685,2685,0
20240702,141800,867255135,2685,2685,2685,2685,0
20240702,141700,867255135,2685,2685,2685,2685,0
20240702,141600,867255135,2685,2685,2685,2685,0
20240702,141500,867255135,2685,2685,2685,2685,100
20240702,141400,866986635,2690,2690,2690,2690,0
20240702,141300,866986635,2690,2690,2690,2690,11
20240702,141200,866957045,2690,2690,2690,2690,0
20240702,141100,866957045,2690,2690,2690,2690,724
20240702,141000,865009485,2695,2695,2695,2695,2
20240702,140900,865004095,2695,2695,2695,2695,2
20240702,140800,864998705,2690,2690,2690,2690,30
20240702,140700,864918005,2690,2690,2690,2690,30
20240702,140600,864837305,2695,2695,2695,2695,860
20240702,140500,862519605,2695,2695,2695,2695,0
20240702,140400,862519605,2695,2695,2695,2695,0
20240702,140300,862519605,2695,2695,2695,2695,0
20240702,140200,862519605,2695,2695,2695,2695,2
20240702,140100,862514215,2695,2695,2695,2695,0
20240702,140000,862514215,2695,2695,2695,2695,0
20240702,135900,862514215,2695,2695,2695,2695,109
20240702,135800,862220460,2690,2690,2690,2690,0
20240702,135700,862220460,2690,2695,2695,2690,2842
20240702,135600,854570480,2690,2690,2690,2690,0
20240702,135500,854570480,2690,2690,2690,2690,0
20240702,135400,854570480,2690,2695,2695,2690,45
20240702,135300,854449320,2695,2695,2695,2695,1
20240702,135200,854446625,2700,2695,2700,2695,288
20240702,135100,853670365,2700,2700,2700,2700,10
20240702,135000,853643365,2700,2700,2700,2700,17
20240702,134900,853597465,2695,2700,2700,2695,2592
20240702,134800,846609065,2700,2700,2700,2700,13
20240702,134700,846573965,2690,2690,2690,2690,0
20240702,134600,846573965,2690,2695,2695,2690,2000
20240702,134500,841188465,2695,2695,2695,2695,755
20240702,134400,839153740,2695,2695,2695,2695,0
20240702,134300,839153740,2695,2695,2695,2695,1015
20240702,134200,836418315,2695,2695,2695,2695,93
20240702,134100,836167680,2690,2690,2690,2690,14
20240702,134000,836130020,2690,2690,2690,2690,1
20240702,133900,836127330,2690,2690,2690,2690,410
20240702,133800,835024430,2695,2700,2700,2695,1001
20240702,133700,832326730,2700,2700,2700,2700,25
20240702,133600,832259230,2700,2700,2700,2695,2033
20240702,133500,826779020,2695,2695,2695,2695,0
20240702,133400,826779020,2695,2695,2695,2695,99
20240702,133300,826512215,2695,2695,2695,2695,100
20240702,133200,826242715,2695,2695,2700,2695,171
20240702,133100,825781805,2695,2695,2695,2695,1031
20240702,133000,823003260,2695,2695,2695,2695,0
20240702,132900,823003260,2695,2700,2700,2695,307
20240702,132800,822174395,2700,2695,2700,2695,135
20240702,132700,821809900,2700,2695,2700,2695,500
20240702,132600,820460400,2700,2700,2700,2700,0
20240702,132500,820460400,2700,2690,2700,2690,2100
20240702,132400,814794855,2690,2670,2690,2670,2751
20240702,132300,807425665,2670,2670,2670,2670,0
20240702,132200,807425665,2670,2670,2670,2670,44
20240702,132100,807308185,2670,2670,2670,2670,126
20240702,132000,806971765,2670,2670,2670,2670,0
20240702,131900,806971765,2670,2670,2670,2670,194
20240702,131800,806453785,2670,2675,2675,2670,1388
20240702,131700,802747805,2670,2670,2670,2670,1
20240702,131600,802745135,2675,2685,2685,2675,4246
20240702,131500,791379705,2690,2690,2690,2690,185
20240702,131400,790882055,2690,2690,2690,2690,0
20240702,131300,790882055,2690,2690,2690,2690,0
20240702,131200,790882055,2690,2690,2690,2690,658
20240702,131100,789112035,2690,2690,2690,2690,396
20240702,131000,788046795,2700,2695,2700,2695,270
20240702,130900,787319125,2695,2695,2695,2695,25
20240702,130800,787251750,2695,2695,2695,2695,0
20240702,130700,787251750,2695,2695,2695,2695,500
20240702,130600,785904250,2695,2695,2695,2695,133
20240702,130500,785545815,2700,2695,2700,2695,85
20240702,130400,785316570,2695,2690,2695,2690,829
20240702,130300,783082430,2690,2690,2690,2690,0
20240702,130200,783082430,2690,2690,2690,2690,2
20240702,130100,783077050,2695,2695,2695,2695,0
20240702,130000,783077050,2695,2695,2695,2695,920
20240702,125900,780597650,2695,2695,2695,2695,0
20240702,125800,780597650,2695,2690,2695,2690,5
20240702,125700,780584180,2690,2690,2690,2690,0
20240702,125600,780584180,2690,2695,2695,2690,13
20240702,125500,780549195,2695,2695,2695,2695,0
20240702,125400,780549195,2695,2695,2695,2695,0
20240702,125300,780549195,2695,2700,2700,2695,243
20240702,125200,779894300,2700,2695,2700,2695,1433
20240702,125100,776030910,2695,2695,2695,2695,101
20240702,125000,775758715,2695,2690,2695,2690,398
20240702,124900,774688085,2690,2690,2690,2690,250
20240702,124800,774015585,2690,2690,2690,2690,510
20240702,124700,772643685,2680,2680,2680,2680,0
20240702,124600,772643685,2680,2680,2680,2680,10
20240702,124500,772616885,2680,2680,2680,2680,3
20240702,124400,772608845,2680,2680,2680,2680,0
20240702,124300,772608845,2680,2680,2680,2680,0
20240702,124200,772608845,2680,2685,2685,2680,650
20240702,124100,770866595,2680,2680,2680,2680,20
20240702,124000,770812995,2690,2690,2690,2690,0
20240702,123900,770812995,2690,2690,2690,2690,0
20240702,123800,770812995,2690,2690,2690,2690,308
20240702,123700,769984475,2690,2690,2690,2690,0
20240702,123600,769984475,2690,2690,2690,2690,1
20240702,123500,769981785,2680,2680,2680,2680,149
20240702,123400,769582465,2680,2680,2680,2680,100
20240702,123300,769314465,2680,2680,2680,2680,1268
20240702,123200,765916225,2680,2685,2685,2680,215
20240702,123100,765339755,2685,2685,2685,2685,296
20240702,123000,764544995,2695,2695,2695,2695,0
20240702,122900,764544995,2695,2680,2695,2680,17
20240702,122800,764499290,2680,2680,2680,2680,257
20240702,122700,763810530,2680,2680,2680,2680,1646
20240702,122600,759399250,2680,2680,2685,2680,2924
20240702,122500,751562430,2685,2685,2685,2685,200
20240702,122400,751025430,2685,2685,2685,2680,2421
20240702,122300,744526705,2685,2685,2685,2685,34
20240702,122200,744435415,2690,2695,2695,2690,2667
20240702,122100,737248490,2695,2695,2695,2695,915
20240702,122000,734782565,2700,2700,2700,2700,0
20240702,121900,734782565,2700,2700,2700,2700,100
20240702,121800,734512565,2700,2700,2700,2700,75
20240702,121700,734310065,2700,2700,2700,2700,0
20240702,121600,734310065,2700,2700,2700,2700,0
20240702,121500,734310065,2700,2700,2700,2700,7
20240702,121400,734291165,2700,2700,2700,2700,0
20240702,121300,734291165,2700,2700,2700,2700,389
20240702,121200,733240865,2700,2700,2700,2700,0
20240702,121100,733240865,2700,2700,2700,2700,0
20240702,121000,733240865,2700,2700,2700,2700,0
20240702,120900,733240865,2700,2700,2700,2700,100
20240702,120800,732970865,2700,2700,2700,2700,0
20240702,120700,732970865,2700,2705,2705,2700,101
20240702,120600,732698160,2705,2700,2705,2695,1018
20240702,120500,729949590,2695,2695,2695,2695,572
20240702,120400,728408050,2695,2695,2695,2695,1400
20240702,120300,724635050,2695,2700,2700,2695,43
20240702,120200,724519125,2700,2700,2700,2700,0
20240702,120100,724519125,2700,2700,2700,2700,1
20240702,120000,724516425,2700,2700,2700,2700,0
20240702,115900,724516425,2700,2700,2700,2700,0
20240702,115800,724516425,2700,2700,2700,2700,0
20240702,115700,724516425,2700,2700,2700,2700,0
20240702,115600,724516425,2700,2700,2700,2700,50
20240702,115500,724381425,2690,2700,2700,2690,201
20240702,115400,723840725,2700,2700,2700,2700,300
20240702,115300,723030725,2700,2700,2700,2700,1
20240702,115200,723028025,2700,2700,2700,2700,0
20240702,115100,723028025,2700,2700,2700,2700,0
20240702,115000,723028025,2700,2700,2700,2700,1
20240702,114900,723025325,2700,2700,2700,2685,4750
20240702,114800,710247210,2705,2705,2705,2705,333
20240702,114700,709346445,2700,2700,2700,2700,0
20240702,114600,709346445,2700,2700,2700,2700,0
20240702,114500,709346445,2700,2700,2700,2700,30
20240702,114400,709265445,2700,2700,2700,2700,30
20240702,114300,709184445,2700,2705,2720,2700,2370
20240702,114200,702775065,2705,2720,2720,2705,142
20240702,114100,702390780,2720,2715,2720,2710,6236
20240702,114000,685438750,2710,2700,2720,2700,7241
20240702,113900,665807930,2700,2700,2700,2700,159
20240702,113800,665378630,2705,2705,2705,2705,4
20240702,113700,665367810,2705,2705,2705,2705,500
20240702,113600,664015310,2705,2705,2705,2705,51
20240702,113500,663877355,2705,2705,2705,2705,370
20240702,113400,662876505,2705,2705,2705,2705,10
20240702,113300,662849455,2705,2710,2715,2695,2241
20240702,113200,656787515,2710,2705,2715,2705,3754
20240702,113100,646606480,2705,2695,2705,2690,6626
20240702,113000,628734150,2695,2690,2695,2690,31
20240702,112900,628650610,2695,2695,2695,2695,0
20240702,112800,628650610,2695,2695,2695,2695,202
20240702,112700,628106220,2695,2695,2695,2695,1
20240702,112600,628103525,2695,2695,2695,2695,103
20240702,112500,627825940,2695,2695,2695,2695,2295
20240702,112400,621640915,2700,2700,2700,2700,0
20240702,112300,621640915,2700,2700,2700,2700,0
20240702,112200,621640915,2700,2695,2700,2695,789
20240702,112100,619514535,2695,2695,2695,2695,409
20240702,112000,618412280,2695,2690,2695,2690,584
20240702,111900,616838410,2685,2685,2685,2685,0
20240702,111800,616838410,2685,2685,2685,2685,1
20240702,111700,616835725,2685,2685,2685,2685,38
20240702,111600,616733695,2685,2685,2685,2685,197
20240702,111500,616204750,2680,2680,2680,2680,20
20240702,111400,616151150,2685,2680,2685,2680,1100
20240702,111300,613198150,2670,2670,2670,2670,0
20240702,111200,613198150,2670,2670,2670,2670,37
20240702,111100,613099360,2670,2670,2670,2670,0
20240702,111000,613099360,2670,2675,2675,2670,271
20240702,110900,612375690,2675,2675,2675,2675,500
20240702,110800,611038190,2675,2675,2675,2675,0
20240702,110700,611038190,2675,2675,2675,2675,0
20240702,110600,611038190,2675,2675,2675,2675,19
20240702,110500,610987365,2695,2695,2695,2695,0
20240702,110400,610987365,2695,2680,2695,2680,40
20240702,110300,610880125,2680,2680,2680,2680,0
20240702,110200,610880125,2680,2680,2680,2680,239
20240702,110100,610239605,2680,2680,2680,2670,735
20240702,110000,608270155,2670,2670,2670,2670,900
20240702,105900,605867155,2670,2670,2670,2670,200
20240702,105800,605333155,2670,2680,2680,2670,187
20240702,105700,604833805,2670,2680,2680,2670,5176
20240702,105600,591006440,2680,2680,2680,2680,1
20240702,105500,591003760,2680,2680,2680,2680,1029
20240702,105400,588246040,2685,2685,2685,2685,0
20240702,105300,588246040,2685,2690,2690,2685,2243
20240702,105200,582220135,2690,2690,2690,2690,40
20240702,105100,582112535,2690,2690,2690,2690,0
20240702,105000,582112535,2690,2690,2690,2690,768
20240702,104900,580046615,2690,2690,2690,2690,100
20240702,104800,579777615,2690,2690,2690,2690,13
20240702,104700,579742645,2690,2700,2700,2690,1209
20240702,104600,576485675,2700,2700,2700,2700,111
20240702,104500,576185975,2705,2695,2705,2695,270
20240702,104400,575458305,2690,2690,2690,2690,232
20240702,104300,574834225,2685,2685,2685,2685,1
20240702,104200,574831540,2690,2690,2690,2690,0
20240702,104100,574831540,2690,2690,2690,2690,0
20240702,104000,574831540,2690,2695,2695,2690,4478
20240702,103900,562769660,2695,2695,2695,2695,1
20240702,103800,562766965,2700,2700,2700,2700,25
20240702,103700,562699465,2700,2700,2700,2700,3050
20240702,103600,554464465,2700,2700,2705,2695,1687
20240702,103500,549913270,2700,2695,2700,2695,176
20240702,103400,549438610,2695,2705,2710,2695,1790
20240702,103300,544605525,2705,2710,2710,2705,1650
20240702,103200,540134275,2705,2705,2705,2705,1644
20240702,103100,535687255,2705,2705,2705,2705,98
20240702,103000,535422165,2705,2700,2705,2700,79
20240702,102900,535208570,2695,2715,2720,2695,4307
20240702,102800,523543390,2715,2715,2720,2715,1118
20240702,102700,520503395,2715,2710,2715,2710,4194
20240702,102600,509116860,2715,2715,2715,2710,6435
20240702,102500,491660295,2710,2710,2715,2710,2224
20240702,102400,485630250,2710,2710,2720,2710,22686
20240702,102300,424109975,2710,2690,2715,2690,23294
20240702,102200,361154200,2690,2680,2690,2680,8814
20240702,102100,337489335,2680,2680,2680,2680,205
20240702,102000,336939935,2685,2680,2685,2680,3135
20240702,101900,328535085,2680,2675,2680,2675,718
20240702,101800,326612435,2665,2665,2665,2665,0
20240702,101700,326612435,2665,2660,2665,2660,675
20240702,101600,324814935,2660,2660,2660,2660,250
20240702,101500,324149935,2655,2655,2655,2655,0
20240702,101400,324149935,2655,2655,2655,2655,497
20240702,101300,322830400,2655,2655,2655,2655,378
20240702,101200,321826810,2650,2650,2650,2650,0
20240702,101100,321826810,2650,2655,2655,2650,1963
20240702,101000,316616730,2655,2655,2655,2655,1670
20240702,100900,312182880,2655,2655,2655,2655,122
20240702,100800,311858970,2655,2655,2655,2655,0
20240702,100700,311858970,2655,2655,2655,2655,209
20240702,100600,311304075,2660,2680,2680,2660,6159
20240702,100500,294886900,2680,2680,2680,2680,10
20240702,100400,294860100,2680,2680,2680,2680,287
20240702,100300,294090940,2680,2670,2680,2670,188
20240702,100200,293588970,2670,2670,2670,2670,102
20240702,100100,293316630,2670,2670,2670,2665,110
20240702,100000,293022950,2670,2685,2685,2670,160
20240702,095900,292595000,2685,2665,2685,2660,2564
20240702,095800,285740025,2660,2660,2660,2660,21
20240702,095700,285684165,2665,2665,2665,2665,9
20240702,095600,285660180,2665,2665,2665,2665,100
20240702,095500,285393680,2665,2665,2665,2665,0
20240702,095400,285393680,2665,2665,2665,2665,51
20240702,095300,285257765,2665,2660,2665,2660,1000
20240702,095200,282594050,2660,2660,2660,2660,1
20240702,095100,282591390,2645,2645,2645,2645,50
20240702,095000,282459140,2660,2660,2660,2660,61
20240702,094900,282296880,2660,2650,2660,2650,903
20240702,094800,279903900,2645,2645,2645,2645,113
20240702,094700,279605015,2640,2645,2645,2640,804
20240702,094600,277481940,2645,2640,2650,2625,5453
20240702,094500,263150690,2650,2640,2650,2635,1793
20240702,094400,258420445,2640,2650,2655,2640,4289
20240702,094300,247061950,2655,2650,2655,2650,48
20240702,094200,246934515,2655,2655,2655,2655,189
20240702,094100,246432720,2655,2655,2655,2655,0
20240702,094000,246432720,2655,2660,2660,2655,1163
20240702,093900,243343255,2660,2680,2680,2655,352
20240702,093800,242405865,2685,2660,2685,2660,6000
20240702,093700,226309125,2660,2660,2660,2640,422
20240702,093600,225188625,2660,2655,2660,2640,5010
20240702,093500,211908035,2660,2685,2685,2660,233
20240702,093400,211287365,2675,2675,2675,2675,0
20240702,093300,211287365,2675,2665,2675,2665,1245
20240702,093200,207966405,2655,2650,2655,2650,1418
20240702,093100,204204280,2650,2640,2650,2635,1575
20240702,093000,200046770,2640,2640,2640,2640,0
20240702,092900,200046770,2640,2640,2640,2640,79
20240702,092800,199838210,2640,2640,2640,2640,114
20240702,092700,199537250,2640,2640,2640,2640,92
20240702,092600,199294370,2640,2635,2640,2635,1045
20240702,092500,196537130,2635,2635,2635,2635,0
20240702,092400,196537130,2635,2635,2635,2635,550
20240702,092300,195087880,2635,2635,2635,2635,0
20240702,092200,195087880,2635,2635,2640,2635,169
20240702,092100,194642415,2635,2630,2635,2630,1021
20240702,092000,191957080,2630,2635,2640,2630,5501
20240702,091900,177484440,2635,2635,2635,2635,35
20240702,091800,177392215,2635,2635,2635,2635,870
20240702,091700,175099765,2630,2635,2635,2630,6454
20240702,091600,158111615,2635,2645,2650,2635,10271
20240702,091500,131012000,2650,2650,2650,2645,1350
20240702,091400,127440110,2650,2655,2655,2650,224
20240702,091300,126846505,2650,2650,2650,2650,621
20240702,091200,125200855,2645,2650,2655,2645,1427
20240702,091100,121422160,2645,2650,2650,2645,1801
20240702,091000,116652260,2660,2660,2660,2655,677
20240702,090900,114854315,2660,2655,2660,2655,1033
20240702,090800,112111185,2655,2655,2655,2650,1667
20240702,090700,107689975,2650,2670,2670,2650,1027
20240702,090600,104959235,2655,2670,2670,2655,3054
20240702,090500,96831175,2670,2700,2700,2670,1301
20240702,090400,93354315,2700,2670,2700,2665,3622
20240702,090300,83659375,2700,2655,2700,2655,3711
20240702,090200,73683885,2645,2645,2650,2645,10581
20240702,090100,45689745,2640,2655,2655,2640,6388
20240702,090000,28783230,2655,2690,2690,2655,10762