KissMeData/175140/min/candle-20240703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,203800,825948040,7480,7480,7480,7480,1190
20240703,203700,825948040,7480,7480,7480,7480,0
20240703,203600,825948040,7480,7480,7480,7480,0
20240703,203500,825948040,7480,7480,7480,7480,0
20240703,203400,825948040,7480,7480,7480,7480,0
20240703,203300,825948040,7480,7480,7480,7480,0
20240703,203200,825948040,7480,7480,7480,7480,0
20240703,203100,825948040,7480,7480,7480,7480,0
20240703,203000,825948040,7480,7480,7480,7480,0
20240703,202900,825948040,7480,7480,7480,7480,0
20240703,202800,825948040,7480,7480,7480,7480,0
20240703,202700,825948040,7480,7480,7480,7480,0
20240703,202600,825948040,7480,7480,7480,7480,0
20240703,202500,825948040,7480,7480,7480,7480,0
20240703,202400,825948040,7480,7480,7480,7480,0
20240703,202300,825948040,7480,7480,7480,7480,0
20240703,202200,825948040,7480,7480,7480,7480,0
20240703,202100,825948040,7480,7480,7480,7480,0
20240703,202000,825948040,7480,7480,7480,7480,0
20240703,201900,825948040,7480,7480,7480,7480,0
20240703,201800,825948040,7480,7480,7480,7480,0
20240703,201700,825948040,7480,7480,7480,7480,0
20240703,201600,825948040,7480,7480,7480,7480,0
20240703,201500,825948040,7480,7480,7480,7480,0
20240703,201400,825948040,7480,7480,7480,7480,0
20240703,201300,825948040,7480,7480,7480,7480,0
20240703,201200,825948040,7480,7480,7480,7480,0
20240703,201100,825948040,7480,7480,7480,7480,0
20240703,201000,825948040,7480,7480,7480,7480,0
20240703,200900,825948040,7480,7480,7480,7480,0
20240703,200800,825948040,7480,7480,7480,7480,1190
20240703,200700,825948040,7480,7480,7480,7480,0
20240703,200600,825948040,7480,7480,7480,7480,0
20240703,200500,825948040,7480,7480,7480,7480,0
20240703,200400,825948040,7480,7480,7480,7480,0
20240703,200300,825948040,7480,7480,7480,7480,0
20240703,200200,825948040,7480,7480,7480,7480,0
20240703,200100,825948040,7480,7480,7480,7480,0
20240703,200000,825948040,7480,7480,7480,7480,0
20240703,195900,825948040,7480,7480,7480,7480,0
20240703,195800,825948040,7480,7480,7480,7480,0
20240703,195700,825948040,7480,7480,7480,7480,0
20240703,195600,825948040,7480,7480,7480,7480,0
20240703,195500,825948040,7480,7480,7480,7480,0
20240703,195400,825948040,7480,7480,7480,7480,0
20240703,195300,825948040,7480,7480,7480,7480,0
20240703,195200,825948040,7480,7480,7480,7480,0
20240703,195100,825948040,7480,7480,7480,7480,0
20240703,195000,825948040,7480,7480,7480,7480,0
20240703,194900,825948040,7480,7480,7480,7480,0
20240703,194800,825948040,7480,7480,7480,7480,0
20240703,194700,825948040,7480,7480,7480,7480,0
20240703,194600,825948040,7480,7480,7480,7480,0
20240703,194500,825948040,7480,7480,7480,7480,0
20240703,194400,825948040,7480,7480,7480,7480,0
20240703,194300,825948040,7480,7480,7480,7480,0
20240703,194200,825948040,7480,7480,7480,7480,0
20240703,194100,825948040,7480,7480,7480,7480,0
20240703,194000,825948040,7480,7480,7480,7480,0
20240703,193900,825948040,7480,7480,7480,7480,0
20240703,193800,825948040,7480,7480,7480,7480,1190
20240703,193700,825948040,7480,7480,7480,7480,0
20240703,193600,825948040,7480,7480,7480,7480,0
20240703,193500,825948040,7480,7480,7480,7480,0
20240703,193400,825948040,7480,7480,7480,7480,0
20240703,193300,825948040,7480,7480,7480,7480,0
20240703,193200,825948040,7480,7480,7480,7480,0
20240703,193100,825948040,7480,7480,7480,7480,0
20240703,193000,825948040,7480,7480,7480,7480,0
20240703,192900,825948040,7480,7480,7480,7480,0
20240703,192800,825948040,7480,7480,7480,7480,0
20240703,192700,825948040,7480,7480,7480,7480,0
20240703,192600,825948040,7480,7480,7480,7480,0
20240703,192500,825948040,7480,7480,7480,7480,0
20240703,192400,825948040,7480,7480,7480,7480,0
20240703,192300,825948040,7480,7480,7480,7480,0
20240703,192200,825948040,7480,7480,7480,7480,0
20240703,192100,825948040,7480,7480,7480,7480,0
20240703,192000,825948040,7480,7480,7480,7480,0
20240703,191900,825948040,7480,7480,7480,7480,0
20240703,191800,825948040,7480,7480,7480,7480,0
20240703,191700,825948040,7480,7480,7480,7480,0
20240703,191600,825948040,7480,7480,7480,7480,0
20240703,191500,825948040,7480,7480,7480,7480,0
20240703,191400,825948040,7480,7480,7480,7480,0
20240703,191300,825948040,7480,7480,7480,7480,0
20240703,191200,825948040,7480,7480,7480,7480,0
20240703,191100,825948040,7480,7480,7480,7480,0
20240703,191000,825948040,7480,7480,7480,7480,0
20240703,190900,825948040,7480,7480,7480,7480,0
20240703,190800,825948040,7480,7480,7480,7480,1190
20240703,190700,825948040,7480,7480,7480,7480,0
20240703,190600,825948040,7480,7480,7480,7480,0
20240703,190500,825948040,7480,7480,7480,7480,0
20240703,190400,825948040,7480,7480,7480,7480,0
20240703,190300,825948040,7480,7480,7480,7480,0
20240703,190200,825948040,7480,7480,7480,7480,0
20240703,190100,825948040,7480,7480,7480,7480,0
20240703,190000,825948040,7480,7480,7480,7480,0
20240703,185900,825948040,7480,7480,7480,7480,0
20240703,185800,825948040,7480,7480,7480,7480,0
20240703,185700,825948040,7480,7480,7480,7480,0
20240703,185600,825948040,7480,7480,7480,7480,0
20240703,185500,825948040,7480,7480,7480,7480,0
20240703,185400,825948040,7480,7480,7480,7480,0
20240703,185300,825948040,7480,7480,7480,7480,0
20240703,185200,825948040,7480,7480,7480,7480,0
20240703,185100,825948040,7480,7480,7480,7480,0
20240703,185000,825948040,7480,7480,7480,7480,0
20240703,184900,825948040,7480,7480,7480,7480,0
20240703,184800,825948040,7480,7480,7480,7480,0
20240703,184700,825948040,7480,7480,7480,7480,0
20240703,184600,825948040,7480,7480,7480,7480,0
20240703,184500,825948040,7480,7480,7480,7480,0
20240703,184400,825948040,7480,7480,7480,7480,0
20240703,184300,825948040,7480,7480,7480,7480,0
20240703,184200,825948040,7480,7480,7480,7480,0
20240703,184100,825948040,7480,7480,7480,7480,0
20240703,184000,825948040,7480,7480,7480,7480,0
20240703,183900,825948040,7480,7480,7480,7480,0
20240703,183800,825948040,7480,7480,7480,7480,1190
20240703,183700,825948040,7480,7480,7480,7480,0
20240703,183600,825948040,7480,7480,7480,7480,0
20240703,183500,825948040,7480,7480,7480,7480,0
20240703,183400,825948040,7480,7480,7480,7480,0
20240703,183300,825948040,7480,7480,7480,7480,0
20240703,183200,825948040,7480,7480,7480,7480,0
20240703,183100,825948040,7480,7480,7480,7480,0
20240703,183000,825948040,7480,7480,7480,7480,0
20240703,182900,825948040,7480,7480,7480,7480,0
20240703,182800,825948040,7480,7480,7480,7480,0
20240703,182700,825948040,7480,7480,7480,7480,0
20240703,182600,825948040,7480,7480,7480,7480,0
20240703,182500,825948040,7480,7480,7480,7480,0
20240703,182400,825948040,7480,7480,7480,7480,0
20240703,182300,825948040,7480,7480,7480,7480,0
20240703,182200,825948040,7480,7480,7480,7480,0
20240703,182100,825948040,7480,7480,7480,7480,0
20240703,182000,825948040,7480,7480,7480,7480,0
20240703,181900,825948040,7480,7480,7480,7480,0
20240703,181800,825948040,7480,7480,7480,7480,0
20240703,181700,825948040,7480,7480,7480,7480,0
20240703,181600,825948040,7480,7480,7480,7480,0
20240703,181500,825948040,7480,7480,7480,7480,0
20240703,181400,825948040,7480,7480,7480,7480,0
20240703,181300,825948040,7480,7480,7480,7480,0
20240703,181200,825948040,7480,7480,7480,7480,0
20240703,181100,825948040,7480,7480,7480,7480,0
20240703,181000,825948040,7480,7480,7480,7480,0
20240703,180900,825948040,7480,7480,7480,7480,0
20240703,180800,825948040,7480,7480,7480,7480,1190
20240703,180700,825948040,7480,7480,7480,7480,0
20240703,180600,825948040,7480,7480,7480,7480,0
20240703,180500,825948040,7480,7480,7480,7480,0
20240703,180400,825948040,7480,7480,7480,7480,0
20240703,180300,825948040,7480,7480,7480,7480,0
20240703,180200,825948040,7480,7480,7480,7480,0
20240703,180100,825948040,7480,7480,7480,7480,0
20240703,180000,825948040,7480,7480,7480,7480,0
20240703,175900,825948040,7480,7480,7480,7480,0
20240703,175800,825948040,7480,7480,7480,7480,0
20240703,175700,825948040,7480,7480,7480,7480,0
20240703,175600,825948040,7480,7480,7480,7480,0
20240703,175500,825948040,7480,7480,7480,7480,0
20240703,175400,825948040,7480,7480,7480,7480,0
20240703,175300,825948040,7480,7480,7480,7480,0
20240703,175200,825948040,7480,7480,7480,7480,0
20240703,175100,825948040,7480,7480,7480,7480,0
20240703,175000,825948040,7480,7480,7480,7480,0
20240703,174900,825948040,7480,7480,7480,7480,0
20240703,174800,825948040,7480,7480,7480,7480,0
20240703,174700,825948040,7480,7480,7480,7480,0
20240703,174600,825948040,7480,7480,7480,7480,0
20240703,174500,825948040,7480,7480,7480,7480,0
20240703,174400,825948040,7480,7480,7480,7480,0
20240703,174300,825948040,7480,7480,7480,7480,0
20240703,174200,825948040,7480,7480,7480,7480,0
20240703,174100,825948040,7480,7480,7480,7480,0
20240703,174000,825948040,7480,7480,7480,7480,0
20240703,173900,825948040,7480,7480,7480,7480,0
20240703,173800,825948040,7480,7480,7480,7480,1190
20240703,173700,825948040,7480,7480,7480,7480,0
20240703,173600,825948040,7480,7480,7480,7480,0
20240703,173500,825948040,7480,7480,7480,7480,0
20240703,173400,825948040,7480,7480,7480,7480,0
20240703,173300,825948040,7480,7480,7480,7480,0
20240703,173200,825948040,7480,7480,7480,7480,0
20240703,173100,825948040,7480,7480,7480,7480,0
20240703,173000,825948040,7480,7480,7480,7480,0
20240703,172900,825948040,7480,7480,7480,7480,0
20240703,172800,825948040,7480,7480,7480,7480,0
20240703,172700,825948040,7480,7480,7480,7480,0
20240703,172600,825948040,7480,7480,7480,7480,0
20240703,172500,825948040,7480,7480,7480,7480,0
20240703,172400,825948040,7480,7480,7480,7480,0
20240703,172300,825948040,7480,7480,7480,7480,0
20240703,172200,825948040,7480,7480,7480,7480,0
20240703,172100,825948040,7480,7480,7480,7480,0
20240703,172000,825948040,7480,7480,7480,7480,0
20240703,171900,825948040,7480,7480,7480,7480,0
20240703,171800,825948040,7480,7480,7480,7480,0
20240703,171700,825948040,7480,7480,7480,7480,0
20240703,171600,825948040,7480,7480,7480,7480,0
20240703,171500,825948040,7480,7480,7480,7480,0
20240703,171400,825948040,7480,7480,7480,7480,0
20240703,171300,825948040,7480,7480,7480,7480,0
20240703,171200,825948040,7480,7480,7480,7480,0
20240703,171100,825948040,7480,7480,7480,7480,0
20240703,171000,825948040,7480,7480,7480,7480,0
20240703,170900,825948040,7480,7480,7480,7480,0
20240703,170800,825948040,7480,7480,7480,7480,1190
20240703,170700,825948040,7480,7480,7480,7480,0
20240703,170600,825948040,7480,7480,7480,7480,0
20240703,170500,825948040,7480,7480,7480,7480,0
20240703,170400,825948040,7480,7480,7480,7480,0
20240703,170300,825948040,7480,7480,7480,7480,0
20240703,170200,825948040,7480,7480,7480,7480,0
20240703,170100,825948040,7480,7480,7480,7480,0
20240703,170000,825948040,7480,7480,7480,7480,0
20240703,165900,825948040,7480,7480,7480,7480,0
20240703,165800,825948040,7480,7480,7480,7480,0
20240703,165700,825948040,7480,7480,7480,7480,0
20240703,165600,825948040,7480,7480,7480,7480,0
20240703,165500,825948040,7480,7480,7480,7480,0
20240703,165400,825948040,7480,7480,7480,7480,0
20240703,165300,825948040,7480,7480,7480,7480,0
20240703,165200,825948040,7480,7480,7480,7480,0
20240703,165100,825948040,7480,7480,7480,7480,0
20240703,165000,825948040,7480,7480,7480,7480,0
20240703,164900,825948040,7480,7480,7480,7480,0
20240703,164800,825948040,7480,7480,7480,7480,0
20240703,164700,825948040,7480,7480,7480,7480,0
20240703,164600,825948040,7480,7480,7480,7480,0
20240703,164500,825948040,7480,7480,7480,7480,0
20240703,164400,825948040,7480,7480,7480,7480,0
20240703,164300,825948040,7480,7480,7480,7480,0
20240703,164200,825948040,7480,7480,7480,7480,0
20240703,164100,825948040,7480,7480,7480,7480,0
20240703,164000,825948040,7480,7480,7480,7480,0
20240703,163900,825948040,7480,7480,7480,7480,0
20240703,163800,825948040,7480,7480,7480,7480,1190
20240703,163700,825948040,7480,7480,7480,7480,0
20240703,163600,825948040,7480,7480,7480,7480,0
20240703,163500,825948040,7480,7480,7480,7480,0
20240703,163400,825948040,7480,7480,7480,7480,0
20240703,163300,825948040,7480,7480,7480,7480,0
20240703,163200,825948040,7480,7480,7480,7480,0
20240703,163100,825948040,7480,7480,7480,7480,0
20240703,163000,825948040,7480,7480,7480,7480,0
20240703,162900,825948040,7480,7480,7480,7480,0
20240703,162800,825948040,7480,7480,7480,7480,0
20240703,162700,825948040,7480,7480,7480,7480,0
20240703,162600,825948040,7480,7480,7480,7480,0
20240703,162500,825948040,7480,7480,7480,7480,0
20240703,162400,825948040,7480,7480,7480,7480,0
20240703,162300,825948040,7480,7480,7480,7480,0
20240703,162200,825948040,7480,7480,7480,7480,0
20240703,162100,825948040,7480,7480,7480,7480,0
20240703,162000,825948040,7480,7480,7480,7480,0
20240703,161900,825948040,7480,7480,7480,7480,0
20240703,161800,825948040,7480,7480,7480,7480,0
20240703,161700,825948040,7480,7480,7480,7480,0
20240703,161600,825948040,7480,7480,7480,7480,0
20240703,161500,825948040,7480,7480,7480,7480,0
20240703,161400,825948040,7480,7480,7480,7480,0
20240703,161300,825948040,7480,7480,7480,7480,0
20240703,161200,825948040,7480,7480,7480,7480,0
20240703,161100,825948040,7480,7480,7480,7480,0
20240703,161000,825948040,7480,7480,7480,7480,0
20240703,160900,825948040,7480,7480,7480,7480,0
20240703,160800,825948040,7480,7480,7480,7480,1190
20240703,160700,825948040,7480,7480,7480,7480,0
20240703,160600,825948040,7480,7480,7480,7480,0
20240703,160500,825948040,7480,7480,7480,7480,0
20240703,160400,825948040,7480,7480,7480,7480,0
20240703,160300,825948040,7480,7480,7480,7480,0
20240703,160200,825948040,7480,7480,7480,7480,0
20240703,160100,825948040,7480,7480,7480,7480,0
20240703,160000,825948040,7480,7480,7480,7480,0
20240703,155900,825948040,7480,7480,7480,7480,0
20240703,155800,825948040,7480,7480,7480,7480,0
20240703,155700,825948040,7480,7480,7480,7480,0
20240703,155600,825948040,7480,7480,7480,7480,0
20240703,155500,825948040,7480,7480,7480,7480,0
20240703,155400,825948040,7480,7480,7480,7480,0
20240703,155300,825948040,7480,7480,7480,7480,0
20240703,155200,825948040,7480,7480,7480,7480,0
20240703,155100,825948040,7480,7480,7480,7480,0
20240703,155000,825948040,7480,7480,7480,7480,0
20240703,154900,825948040,7480,7480,7480,7480,0
20240703,154800,825948040,7480,7480,7480,7480,0
20240703,154700,825948040,7480,7480,7480,7480,0
20240703,154600,825948040,7480,7480,7480,7480,0
20240703,154500,825948040,7480,7480,7480,7480,0
20240703,154400,825948040,7480,7480,7480,7480,0
20240703,154300,825948040,7480,7480,7480,7480,0
20240703,154200,825948040,7480,7480,7480,7480,0
20240703,154100,825948040,7480,7480,7480,7480,0
20240703,154000,825948040,7480,7480,7480,7480,0
20240703,153900,825948040,7480,7480,7480,7480,0
20240703,153800,825948040,7480,7480,7480,7480,1190
20240703,153700,825948040,7480,7480,7480,7480,0
20240703,153600,825948040,7480,7480,7480,7480,0
20240703,153500,825948040,7480,7480,7480,7480,0
20240703,153400,825948040,7480,7480,7480,7480,0
20240703,153300,825948040,7480,7480,7480,7480,0
20240703,153200,825948040,7480,7480,7480,7480,0
20240703,153100,825948040,7480,7480,7480,7480,0
20240703,153000,825948040,7480,7480,7480,7480,1190
20240703,152900,817046840,7500,7500,7500,7500,0
20240703,152800,817046840,7500,7500,7500,7500,0
20240703,152700,817046840,7500,7500,7500,7500,0
20240703,152600,817046840,7500,7500,7500,7500,0
20240703,152500,817046840,7500,7500,7500,7500,0
20240703,152400,817046840,7500,7500,7500,7500,0
20240703,152300,817046840,7500,7500,7500,7500,0
20240703,152200,817046840,7500,7500,7500,7500,0
20240703,152100,817046840,7500,7500,7500,7500,0
20240703,152000,817046840,7500,7500,7500,7500,0
20240703,151900,817046840,7500,7430,7500,7400,1001
20240703,151800,809632100,7500,7490,7500,7490,1001
20240703,151700,802134600,7490,7490,7490,7490,150
20240703,151600,801011100,7490,7490,7490,7490,1
20240703,151500,801003610,7440,7440,7440,7440,103
20240703,151400,800237290,7440,7440,7440,7440,0
20240703,151300,800237290,7440,7440,7440,7440,0
20240703,151200,800237290,7440,7440,7440,7440,0
20240703,151100,800237290,7440,7440,7440,7440,1
20240703,151000,800229850,7440,7420,7440,7410,1124
20240703,150900,791898520,7430,7430,7430,7430,82
20240703,150800,791289260,7420,7420,7420,7420,19
20240703,150700,791148280,7420,7420,7420,7420,1
20240703,150600,791140860,7430,7430,7430,7430,1
20240703,150500,791133430,7410,7430,7430,7410,39
20240703,150400,790844420,7420,7440,7440,7420,728
20240703,150300,785439720,7440,7440,7440,7440,114
20240703,150200,784591560,7440,7440,7440,7440,90
20240703,150100,783921960,7450,7450,7450,7450,0
20240703,150000,783921960,7450,7450,7450,7450,0
20240703,145900,783921960,7450,7450,7450,7450,2
20240703,145800,783907060,7450,7450,7450,7450,0
20240703,145700,783907060,7450,7450,7450,7450,11
20240703,145600,783825110,7430,7440,7440,7430,199
20240703,145500,782345400,7450,7460,7460,7450,487
20240703,145400,778716780,7460,7460,7460,7460,6
20240703,145300,778672020,7460,7450,7460,7450,31
20240703,145200,778441060,7450,7460,7460,7450,3
20240703,145100,778418700,7450,7450,7450,7450,642
20240703,145000,773635800,7450,7450,7450,7450,60
20240703,144900,773188800,7450,7450,7450,7450,50
20240703,144800,772816300,7450,7450,7450,7450,0
20240703,144700,772816300,7450,7450,7450,7450,10
20240703,144600,772741800,7450,7450,7450,7450,0
20240703,144500,772741800,7450,7450,7450,7450,1
20240703,144400,772734350,7430,7430,7430,7430,30
20240703,144300,772511450,7450,7450,7450,7450,25
20240703,144200,772325200,7450,7450,7450,7450,0
20240703,144100,772325200,7450,7450,7450,7450,528
20240703,144000,768391600,7430,7430,7430,7430,474
20240703,143900,764869780,7440,7450,7450,7440,128
20240703,143800,763917350,7460,7460,7460,7460,44
20240703,143700,763589110,7460,7440,7460,7430,99
20240703,143600,762853480,7440,7440,7440,7440,768
20240703,143500,757139560,7440,7440,7440,7440,35
20240703,143400,756879160,7440,7440,7440,7440,0
20240703,143300,756879160,7440,7430,7450,7430,53
20240703,143200,756485320,7430,7430,7430,7430,2
20240703,143100,756470460,7460,7460,7460,7460,2
20240703,143000,756455540,7430,7460,7460,7430,4001
20240703,142900,726703890,7450,7450,7450,7450,502
20240703,142800,722963990,7450,7450,7450,7450,16
20240703,142700,722844790,7450,7450,7450,7450,260
20240703,142600,720907790,7450,7450,7450,7450,0
20240703,142500,720907790,7450,7450,7450,7450,72
20240703,142400,720371390,7440,7450,7450,7440,60
20240703,142300,719924890,7450,7460,7460,7450,245
20240703,142200,718099590,7450,7450,7450,7450,1000
20240703,142100,710649590,7450,7450,7450,7450,0
20240703,142000,710649590,7450,7460,7460,7450,35
20240703,141900,710388590,7460,7460,7460,7460,40
20240703,141800,710090190,7500,7460,7500,7460,4
20240703,141700,710060280,7500,7500,7500,7500,0
20240703,141600,710060280,7500,7500,7500,7500,1
20240703,141500,710052780,7490,7490,7490,7490,0
20240703,141400,710052780,7490,7490,7490,7490,0
20240703,141300,710052780,7490,7470,7500,7470,418
20240703,141200,706928090,7460,7460,7460,7460,0
20240703,141100,706928090,7460,7470,7470,7460,30
20240703,141000,706704090,7460,7470,7470,7460,117
20240703,140900,705830770,7470,7470,7470,7470,90
20240703,140800,705158470,7470,7470,7470,7470,10
20240703,140700,705083770,7470,7470,7470,7470,6
20240703,140600,705038950,7470,7470,7470,7470,91
20240703,140500,704359180,7480,7480,7480,7480,0
20240703,140400,704359180,7480,7480,7480,7480,1
20240703,140300,704351700,7450,7450,7450,7450,0
20240703,140200,704351700,7450,7480,7480,7450,3529
20240703,140100,678048430,7480,7480,7480,7470,885
20240703,140000,671434650,7480,7520,7520,7480,587
20240703,135900,667036440,7520,7510,7520,7510,376
20240703,135800,664212670,7510,7510,7510,7510,105
20240703,135700,663424120,7520,7520,7520,7520,0
20240703,135600,663424120,7520,7520,7520,7520,213
20240703,135500,661822360,7530,7530,7530,7530,0
20240703,135400,661822360,7530,7530,7530,7530,0
20240703,135300,661822360,7530,7530,7530,7530,0
20240703,135200,661822360,7530,7530,7530,7530,0
20240703,135100,661822360,7530,7520,7530,7520,11
20240703,135000,661739540,7540,7540,7540,7540,0
20240703,134900,661739540,7540,7540,7540,7540,1
20240703,134800,661732000,7520,7520,7520,7520,0
20240703,134700,661732000,7520,7520,7520,7520,0
20240703,134600,661732000,7520,7520,7520,7520,0
20240703,134500,661732000,7520,7520,7520,7520,309
20240703,134400,659408320,7520,7500,7520,7500,322
20240703,134300,656986920,7520,7520,7520,7520,282
20240703,134200,654866280,7520,7510,7520,7510,89
20240703,134100,654197010,7520,7520,7520,7520,0
20240703,134000,654197010,7520,7510,7520,7510,182
20240703,133900,652829380,7480,7480,7480,7480,0
20240703,133800,652829380,7480,7480,7480,7480,0
20240703,133700,652829380,7480,7500,7500,7480,23
20240703,133600,652657190,7520,7520,7520,7520,0
20240703,133500,652657190,7520,7510,7520,7510,10
20240703,133400,652582000,7520,7520,7520,7520,0
20240703,133300,652582000,7520,7500,7520,7500,471
20240703,133200,649040100,7480,7480,7480,7480,0
20240703,133100,649040100,7480,7480,7480,7480,0
20240703,133000,649040100,7480,7480,7480,7480,100
20240703,132900,648292100,7470,7470,7470,7470,0
20240703,132800,648292100,7470,7490,7490,7470,360
20240703,132700,645600320,7490,7490,7490,7490,2
20240703,132600,645585340,7510,7510,7510,7510,0
20240703,132500,645585340,7510,7510,7510,7510,590
20240703,132400,641154440,7510,7510,7510,7510,18
20240703,132300,641019260,7510,7510,7510,7510,0
20240703,132200,641019260,7510,7510,7510,7510,61
20240703,132100,640561150,7520,7520,7520,7520,1
20240703,132000,640553630,7520,7520,7520,7520,10
20240703,131900,640478430,7510,7520,7520,7510,340
20240703,131800,637923730,7520,7520,7520,7520,10
20240703,131700,637848530,7520,7520,7520,7520,0
20240703,131600,637848530,7520,7520,7520,7520,1
20240703,131500,637841010,7510,7510,7510,7510,553
20240703,131400,633687980,7510,7510,7510,7510,3
20240703,131300,633665450,7510,7510,7510,7510,0
20240703,131200,633665450,7510,7510,7510,7510,0
20240703,131100,633665450,7510,7500,7510,7500,2
20240703,131000,633650440,7470,7470,7470,7470,0
20240703,130900,633650440,7470,7470,7470,7470,2
20240703,130800,633635500,7500,7500,7510,7500,114
20240703,130700,632779380,7500,7470,7500,7470,119
20240703,130600,631888350,7490,7510,7510,7490,151
20240703,130500,630755360,7510,7510,7510,7510,0
20240703,130400,630755360,7510,7490,7510,7490,122
20240703,130300,629839160,7490,7490,7490,7470,1051
20240703,130200,621977170,7500,7500,7500,7500,0
20240703,130100,621977170,7500,7490,7510,7490,505
20240703,130000,618186320,7500,7490,7500,7490,1200
20240703,125900,609187270,7480,7480,7480,7480,0
20240703,125800,609187270,7480,7480,7480,7480,0
20240703,125700,609187270,7480,7480,7480,7480,0
20240703,125600,609187270,7480,7480,7480,7480,0
20240703,125500,609187270,7480,7480,7480,7480,0
20240703,125400,609187270,7480,7480,7480,7480,40
20240703,125300,608888070,7450,7450,7450,7450,0
20240703,125200,608888070,7450,7450,7450,7450,21
20240703,125100,608731620,7490,7480,7490,7480,2
20240703,125000,608716650,7450,7470,7470,7450,70
20240703,124900,608194660,7480,7480,7480,7480,0
20240703,124800,608194660,7480,7480,7480,7480,0
20240703,124700,608194660,7480,7480,7480,7480,0
20240703,124600,608194660,7480,7480,7480,7480,20
20240703,124500,608045060,7490,7490,7490,7490,0
20240703,124400,608045060,7490,7490,7490,7490,0
20240703,124300,608045060,7490,7490,7490,7490,20
20240703,124200,607895260,7490,7490,7490,7490,0
20240703,124100,607895260,7490,7490,7490,7490,3
20240703,124000,607872790,7490,7490,7490,7490,0
20240703,123900,607872790,7490,7490,7490,7490,0
20240703,123800,607872790,7490,7490,7490,7490,0
20240703,123700,607872790,7490,7490,7490,7490,0
20240703,123600,607872790,7490,7490,7490,7490,0
20240703,123500,607872790,7490,7480,7490,7450,7
20240703,123400,607820490,7440,7440,7440,7440,0
20240703,123300,607820490,7440,7440,7440,7440,0
20240703,123200,607820490,7440,7440,7440,7440,0
20240703,123100,607820490,7440,7470,7470,7440,2626
20240703,123000,588261430,7490,7490,7490,7490,0
20240703,122900,588261430,7490,7490,7490,7490,80
20240703,122800,587662230,7490,7480,7490,7480,21
20240703,122700,587505140,7460,7460,7460,7460,0
20240703,122600,587505140,7460,7460,7460,7460,0
20240703,122500,587505140,7460,7460,7460,7460,0
20240703,122400,587505140,7460,7460,7460,7460,0
20240703,122300,587505140,7460,7460,7460,7460,30
20240703,122200,587281340,7460,7460,7460,7460,100
20240703,122100,586535340,7450,7450,7450,7450,0
20240703,122000,586535340,7450,7470,7470,7450,700
20240703,121900,581314750,7470,7470,7470,7470,200
20240703,121800,579820750,7470,7470,7470,7470,2
20240703,121700,579805810,7470,7470,7470,7470,251
20240703,121600,577930840,7470,7470,7470,7470,0
20240703,121500,577930840,7470,7470,7470,7470,0
20240703,121400,577930840,7470,7470,7470,7470,50
20240703,121300,577557340,7470,7470,7470,7470,50
20240703,121200,577183840,7470,7470,7470,7470,44
20240703,121100,576855160,7470,7470,7470,7470,0
20240703,121000,576855160,7470,7470,7470,7470,0
20240703,120900,576855160,7470,7470,7470,7470,149
20240703,120800,575742130,7480,7480,7480,7480,0
20240703,120700,575742130,7480,7480,7480,7480,50
20240703,120600,575368130,7470,7470,7470,7470,83
20240703,120500,574748120,7460,7480,7480,7460,118
20240703,120400,573867650,7520,7520,7520,7520,0
20240703,120300,573867650,7520,7520,7520,7520,0
20240703,120200,573867650,7520,7520,7520,7520,0
20240703,120100,573867650,7520,7500,7520,7490,4
20240703,120000,573837630,7520,7490,7520,7470,133
20240703,115900,572842440,7520,7500,7520,7500,21
20240703,115800,572684540,7520,7500,7520,7500,2
20240703,115700,572669520,7520,7460,7520,7460,61
20240703,115600,572214370,7520,7500,7520,7460,372
20240703,115500,569434800,7510,7510,7510,7510,1
20240703,115400,569427290,7520,7520,7520,7520,0
20240703,115300,569427290,7520,7520,7520,7520,0
20240703,115200,569427290,7520,7520,7520,7520,0
20240703,115100,569427290,7520,7520,7520,7520,0
20240703,115000,569427290,7520,7520,7520,7520,0
20240703,114900,569427290,7520,7520,7520,7520,1
20240703,114800,569419770,7510,7510,7510,7510,10
20240703,114700,569344670,7470,7500,7500,7470,879
20240703,114600,562771580,7520,7520,7520,7520,1
20240703,114500,562764060,7500,7510,7510,7500,50
20240703,114400,562388850,7520,7510,7520,7510,3
20240703,114300,562366310,7520,7520,7520,7520,0
20240703,114200,562366310,7520,7520,7520,7520,0
20240703,114100,562366310,7520,7520,7520,7520,100
20240703,114000,561614310,7520,7520,7520,7520,25
20240703,113900,561426310,7520,7510,7520,7510,776
20240703,113800,555598540,7510,7510,7510,7510,0
20240703,113700,555598540,7510,7510,7510,7510,40
20240703,113600,555298140,7510,7510,7510,7510,0
20240703,113500,555298140,7510,7510,7510,7510,200
20240703,113400,553796140,7510,7510,7510,7510,52
20240703,113300,553405620,7510,7510,7510,7510,10
20240703,113200,553330520,7510,7500,7510,7500,21
20240703,113100,553173010,7510,7500,7510,7500,2
20240703,113000,553158000,7510,7510,7540,7510,4
20240703,112900,553127930,7510,7480,7540,7480,412
20240703,112800,550046050,7490,7510,7510,7490,1304
20240703,112700,540271140,7540,7540,7540,7540,1
20240703,112600,540263600,7510,7540,7540,7510,3
20240703,112500,540241040,7540,7520,7540,7520,9
20240703,112400,540173290,7520,7520,7520,7520,0
20240703,112300,540173290,7520,7520,7520,7520,0
20240703,112200,540173290,7520,7520,7520,7520,1
20240703,112100,540165770,7520,7520,7520,7520,0
20240703,112000,540165770,7520,7530,7530,7510,16
20240703,111900,540045400,7530,7530,7530,7530,0
20240703,111800,540045400,7530,7530,7530,7530,10
20240703,111700,539970100,7530,7530,7530,7530,0
20240703,111600,539970100,7530,7530,7530,7530,0
20240703,111500,539970100,7530,7530,7530,7530,0
20240703,111400,539970100,7530,7530,7530,7530,0
20240703,111300,539970100,7530,7530,7530,7530,200
20240703,111200,538464100,7530,7530,7530,7530,2
20240703,111100,538449040,7530,7530,7530,7530,0
20240703,111000,538449040,7530,7530,7530,7530,1
20240703,110900,538441510,7510,7510,7510,7510,2
20240703,110800,538426490,7520,7520,7520,7520,0
20240703,110700,538426490,7520,7520,7520,7520,0
20240703,110600,538426490,7520,7520,7520,7520,0
20240703,110500,538426490,7520,7520,7520,7520,0
20240703,110400,538426490,7520,7520,7520,7520,1
20240703,110300,538418970,7520,7520,7520,7520,0
20240703,110200,538418970,7520,7520,7520,7520,0
20240703,110100,538418970,7520,7520,7520,7520,0
20240703,110000,538418970,7520,7520,7520,7520,0
20240703,105900,538418970,7520,7520,7520,7520,2
20240703,105800,538403930,7530,7530,7530,7530,0
20240703,105700,538403930,7530,7530,7530,7530,0
20240703,105600,538403930,7530,7530,7530,7530,0
20240703,105500,538403930,7530,7530,7530,7530,0
20240703,105400,538403930,7530,7530,7530,7530,10
20240703,105300,538328630,7530,7530,7530,7530,0
20240703,105200,538328630,7530,7500,7530,7480,78
20240703,105100,537744840,7500,7530,7530,7500,201
20240703,105000,536236130,7530,7530,7530,7530,2
20240703,104900,536221070,7540,7540,7540,7540,1
20240703,104800,536213530,7520,7520,7520,7520,12
20240703,104700,536123290,7520,7520,7520,7520,288
20240703,104600,533957530,7520,7520,7520,7520,0
20240703,104500,533957530,7520,7520,7520,7520,100
20240703,104400,533205530,7520,7520,7520,7520,721
20240703,104300,527783610,7520,7490,7520,7490,2897
20240703,104200,506007450,7490,7490,7490,7490,1
20240703,104100,505999960,7480,7480,7480,7480,0
20240703,104000,505999960,7480,7480,7480,7480,120
20240703,103900,505102360,7480,7490,7490,7480,500
20240703,103800,501357860,7500,7500,7500,7500,275
20240703,103700,499295360,7500,7500,7500,7500,2
20240703,103600,499280360,7520,7520,7520,7520,0
20240703,103500,499280360,7520,7520,7520,7500,6
20240703,103400,499235280,7500,7500,7500,7500,66
20240703,103300,498740280,7470,7490,7490,7470,1098
20240703,103200,490527200,7500,7500,7500,7500,310
20240703,103100,488202200,7490,7500,7500,7490,280
20240703,103000,486102300,7500,7500,7500,7500,3
20240703,102900,486079800,7520,7520,7520,7520,20
20240703,102800,485929400,7550,7550,7550,7550,0
20240703,102700,485929400,7550,7550,7550,7550,0
20240703,102600,485929400,7550,7550,7550,7550,0
20240703,102500,485929400,7550,7520,7550,7520,2
20240703,102400,485914330,7510,7550,7550,7510,23
20240703,102300,485741410,7500,7500,7500,7500,48
20240703,102200,485381410,7500,7500,7500,7500,0
20240703,102100,485381410,7500,7510,7510,7500,400
20240703,102000,482380410,7500,7480,7510,7480,182
20240703,101900,481015180,7480,7510,7510,7480,1556
20240703,101800,469356500,7510,7520,7530,7500,1056
20240703,101700,461424000,7520,7560,7560,7510,2610
20240703,101600,441791880,7550,7570,7570,7550,770
20240703,101500,435971580,7590,7590,7590,7590,1
20240703,101400,435963990,7570,7590,7590,7570,1689
20240703,101300,423170620,7590,7590,7590,7590,0
20240703,101200,423170620,7590,7590,7600,7590,261
20240703,101100,421188630,7600,7600,7600,7600,0
20240703,101000,421188630,7600,7600,7630,7600,1009
20240703,100900,413490460,7630,7590,7630,7590,916
20240703,100800,406537970,7590,7600,7600,7590,501
20240703,100700,402735370,7590,7620,7620,7590,1607
20240703,100600,390531700,7630,7630,7630,7630,0
20240703,100500,390531700,7630,7630,7630,7630,579
20240703,100400,386113930,7630,7640,7640,7630,271
20240703,100300,384045490,7640,7640,7640,7640,0
20240703,100200,384045490,7640,7640,7640,7640,0
20240703,100100,384045490,7640,7640,7640,7640,5
20240703,100000,384007290,7660,7660,7660,7660,0
20240703,095900,384007290,7660,7660,7660,7660,131
20240703,095800,383003830,7660,7660,7660,7660,0
20240703,095700,383003830,7660,7650,7660,7650,401
20240703,095600,379936170,7650,7650,7650,7650,100
20240703,095500,379171170,7650,7650,7660,7630,697
20240703,095400,373843990,7660,7670,7680,7660,195
20240703,095300,372347130,7680,7680,7680,7680,1541
20240703,095200,360512250,7680,7670,7680,7660,266
20240703,095100,358471540,7670,7680,7680,7670,3926
20240703,095000,328325590,7680,7640,7680,7630,2742
20240703,094900,307349080,7610,7600,7640,7600,4473
20240703,094800,273196380,7600,7590,7610,7590,8761
20240703,094700,206642870,7580,7580,7580,7580,150
20240703,094600,205505870,7580,7580,7580,7580,111
20240703,094500,204664490,7580,7580,7580,7580,179
20240703,094400,203307670,7580,7570,7580,7560,701
20240703,094300,197999790,7560,7580,7580,7560,194
20240703,094200,196529330,7560,7580,7580,7560,59
20240703,094100,196082720,7580,7570,7580,7570,51
20240703,094000,195696640,7570,7580,7580,7570,1082
20240703,093900,187496830,7560,7550,7560,7550,342
20240703,093800,184912070,7550,7550,7550,7550,200
20240703,093700,183402070,7540,7540,7540,7540,347
20240703,093600,180785690,7550,7550,7550,7550,24
20240703,093500,180604490,7540,7540,7540,7540,1
20240703,093400,180596950,7530,7530,7530,7530,41
20240703,093300,180288220,7540,7550,7550,7540,102
20240703,093200,179519120,7550,7530,7550,7530,107
20240703,093100,178712650,7520,7520,7520,7520,140
20240703,093000,177659850,7530,7520,7530,7520,9
20240703,092900,177592110,7520,7500,7520,7500,704
20240703,092800,172308990,7500,7530,7530,7500,353
20240703,092700,169657420,7520,7520,7520,7510,1410
20240703,092600,159068170,7530,7530,7530,7530,215
20240703,092500,157449220,7530,7540,7540,7510,1413
20240703,092400,146829920,7540,7540,7540,7540,95
20240703,092300,146113620,7540,7550,7550,7540,125
20240703,092200,145171100,7560,7540,7560,7540,296
20240703,092100,142935340,7540,7540,7540,7540,100
20240703,092000,142181340,7540,7550,7550,7540,348
20240703,091900,139557210,7550,7550,7550,7550,92
20240703,091800,138862610,7550,7560,7560,7550,171
20240703,091700,137571550,7580,7580,7580,7580,2
20240703,091600,137556390,7620,7580,7620,7560,1395
20240703,091500,126963150,7620,7590,7620,7590,5119
20240703,091400,88057090,7550,7550,7560,7550,327
20240703,091300,85588160,7550,7550,7550,7550,111
20240703,091200,84750110,7540,7570,7570,7540,503
20240703,091100,80952460,7570,7620,7620,7570,693
20240703,091000,75677770,7620,7590,7620,7580,960
20240703,090900,68362740,7620,7600,7620,7600,16
20240703,090800,68241040,7630,7630,7630,7630,1
20240703,090700,68233410,7650,7650,7650,7600,380
20240703,090600,65339810,7640,7660,7660,7640,1011
20240703,090500,57615550,7560,7660,7680,7560,291
20240703,090400,55405500,7660,7630,7660,7600,1704
20240703,090300,42436570,7630,7680,7740,7630,4076
20240703,090200,11263030,7650,7520,7650,7510,385
20240703,090100,8339780,7500,7520,7520,7500,400
20240703,090000,5337180,7500,7510,7520,7500,711