KissMeData/200470/min/candle-20240702.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,204400,6358504560,6040,6040,6040,6040,17981
20240702,204300,6358504560,6040,6040,6040,6040,0
20240702,204200,6358504560,6040,6040,6040,6040,0
20240702,204100,6358504560,6040,6040,6040,6040,0
20240702,204000,6358504560,6040,6040,6040,6040,0
20240702,203900,6358504560,6040,6040,6040,6040,0
20240702,203800,6358504560,6040,6040,6040,6040,0
20240702,203700,6358504560,6040,6040,6040,6040,0
20240702,203600,6358504560,6040,6040,6040,6040,0
20240702,203500,6358504560,6040,6040,6040,6040,0
20240702,203400,6358504560,6040,6040,6040,6040,0
20240702,203300,6358504560,6040,6040,6040,6040,0
20240702,203200,6358504560,6040,6040,6040,6040,0
20240702,203100,6358504560,6040,6040,6040,6040,0
20240702,203000,6358504560,6040,6040,6040,6040,0
20240702,202900,6358504560,6040,6040,6040,6040,0
20240702,202800,6358504560,6040,6040,6040,6040,0
20240702,202700,6358504560,6040,6040,6040,6040,0
20240702,202600,6358504560,6040,6040,6040,6040,0
20240702,202500,6358504560,6040,6040,6040,6040,0
20240702,202400,6358504560,6040,6040,6040,6040,0
20240702,202300,6358504560,6040,6040,6040,6040,0
20240702,202200,6358504560,6040,6040,6040,6040,0
20240702,202100,6358504560,6040,6040,6040,6040,0
20240702,202000,6358504560,6040,6040,6040,6040,0
20240702,201900,6358504560,6040,6040,6040,6040,0
20240702,201800,6358504560,6040,6040,6040,6040,0
20240702,201700,6358504560,6040,6040,6040,6040,0
20240702,201600,6358504560,6040,6040,6040,6040,0
20240702,201500,6358504560,6040,6040,6040,6040,0
20240702,201400,6358504560,6040,6040,6040,6040,17981
20240702,201300,6358504560,6040,6040,6040,6040,0
20240702,201200,6358504560,6040,6040,6040,6040,0
20240702,201100,6358504560,6040,6040,6040,6040,0
20240702,201000,6358504560,6040,6040,6040,6040,0
20240702,200900,6358504560,6040,6040,6040,6040,0
20240702,200800,6358504560,6040,6040,6040,6040,0
20240702,200700,6358504560,6040,6040,6040,6040,0
20240702,200600,6358504560,6040,6040,6040,6040,0
20240702,200500,6358504560,6040,6040,6040,6040,0
20240702,200400,6358504560,6040,6040,6040,6040,0
20240702,200300,6358504560,6040,6040,6040,6040,0
20240702,200200,6358504560,6040,6040,6040,6040,0
20240702,200100,6358504560,6040,6040,6040,6040,0
20240702,200000,6358504560,6040,6040,6040,6040,0
20240702,195900,6358504560,6040,6040,6040,6040,0
20240702,195800,6358504560,6040,6040,6040,6040,0
20240702,195700,6358504560,6040,6040,6040,6040,0
20240702,195600,6358504560,6040,6040,6040,6040,0
20240702,195500,6358504560,6040,6040,6040,6040,0
20240702,195400,6358504560,6040,6040,6040,6040,0
20240702,195300,6358504560,6040,6040,6040,6040,0
20240702,195200,6358504560,6040,6040,6040,6040,0
20240702,195100,6358504560,6040,6040,6040,6040,0
20240702,195000,6358504560,6040,6040,6040,6040,0
20240702,194900,6358504560,6040,6040,6040,6040,0
20240702,194800,6358504560,6040,6040,6040,6040,0
20240702,194700,6358504560,6040,6040,6040,6040,0
20240702,194600,6358504560,6040,6040,6040,6040,0
20240702,194500,6358504560,6040,6040,6040,6040,0
20240702,194400,6358504560,6040,6040,6040,6040,17981
20240702,194300,6358504560,6040,6040,6040,6040,0
20240702,194200,6358504560,6040,6040,6040,6040,0
20240702,194100,6358504560,6040,6040,6040,6040,0
20240702,194000,6358504560,6040,6040,6040,6040,0
20240702,193900,6358504560,6040,6040,6040,6040,0
20240702,193800,6358504560,6040,6040,6040,6040,0
20240702,193700,6358504560,6040,6040,6040,6040,0
20240702,193600,6358504560,6040,6040,6040,6040,0
20240702,193500,6358504560,6040,6040,6040,6040,0
20240702,193400,6358504560,6040,6040,6040,6040,0
20240702,193300,6358504560,6040,6040,6040,6040,0
20240702,193200,6358504560,6040,6040,6040,6040,0
20240702,193100,6358504560,6040,6040,6040,6040,0
20240702,193000,6358504560,6040,6040,6040,6040,0
20240702,192900,6358504560,6040,6040,6040,6040,0
20240702,192800,6358504560,6040,6040,6040,6040,0
20240702,192700,6358504560,6040,6040,6040,6040,0
20240702,192600,6358504560,6040,6040,6040,6040,0
20240702,192500,6358504560,6040,6040,6040,6040,0
20240702,192400,6358504560,6040,6040,6040,6040,0
20240702,192300,6358504560,6040,6040,6040,6040,0
20240702,192200,6358504560,6040,6040,6040,6040,0
20240702,192100,6358504560,6040,6040,6040,6040,0
20240702,192000,6358504560,6040,6040,6040,6040,0
20240702,191900,6358504560,6040,6040,6040,6040,0
20240702,191800,6358504560,6040,6040,6040,6040,0
20240702,191700,6358504560,6040,6040,6040,6040,0
20240702,191600,6358504560,6040,6040,6040,6040,0
20240702,191500,6358504560,6040,6040,6040,6040,0
20240702,191400,6358504560,6040,6040,6040,6040,17981
20240702,191300,6358504560,6040,6040,6040,6040,0
20240702,191200,6358504560,6040,6040,6040,6040,0
20240702,191100,6358504560,6040,6040,6040,6040,0
20240702,191000,6358504560,6040,6040,6040,6040,0
20240702,190900,6358504560,6040,6040,6040,6040,0
20240702,190800,6358504560,6040,6040,6040,6040,0
20240702,190700,6358504560,6040,6040,6040,6040,0
20240702,190600,6358504560,6040,6040,6040,6040,0
20240702,190500,6358504560,6040,6040,6040,6040,0
20240702,190400,6358504560,6040,6040,6040,6040,0
20240702,190300,6358504560,6040,6040,6040,6040,0
20240702,190200,6358504560,6040,6040,6040,6040,0
20240702,190100,6358504560,6040,6040,6040,6040,0
20240702,190000,6358504560,6040,6040,6040,6040,0
20240702,185900,6358504560,6040,6040,6040,6040,0
20240702,185800,6358504560,6040,6040,6040,6040,0
20240702,185700,6358504560,6040,6040,6040,6040,0
20240702,185600,6358504560,6040,6040,6040,6040,0
20240702,185500,6358504560,6040,6040,6040,6040,0
20240702,185400,6358504560,6040,6040,6040,6040,0
20240702,185300,6358504560,6040,6040,6040,6040,0
20240702,185200,6358504560,6040,6040,6040,6040,0
20240702,185100,6358504560,6040,6040,6040,6040,0
20240702,185000,6358504560,6040,6040,6040,6040,0
20240702,184900,6358504560,6040,6040,6040,6040,0
20240702,184800,6358504560,6040,6040,6040,6040,0
20240702,184700,6358504560,6040,6040,6040,6040,0
20240702,184600,6358504560,6040,6040,6040,6040,0
20240702,184500,6358504560,6040,6040,6040,6040,0
20240702,184400,6358504560,6040,6040,6040,6040,17981
20240702,184300,6358504560,6040,6040,6040,6040,0
20240702,184200,6358504560,6040,6040,6040,6040,0
20240702,184100,6358504560,6040,6040,6040,6040,0
20240702,184000,6358504560,6040,6040,6040,6040,0
20240702,183900,6358504560,6040,6040,6040,6040,0
20240702,183800,6358504560,6040,6040,6040,6040,0
20240702,183700,6358504560,6040,6040,6040,6040,0
20240702,183600,6358504560,6040,6040,6040,6040,0
20240702,183500,6358504560,6040,6040,6040,6040,0
20240702,183400,6358504560,6040,6040,6040,6040,0
20240702,183300,6358504560,6040,6040,6040,6040,0
20240702,183200,6358504560,6040,6040,6040,6040,0
20240702,183100,6358504560,6040,6040,6040,6040,0
20240702,183000,6358504560,6040,6040,6040,6040,0
20240702,182900,6358504560,6040,6040,6040,6040,0
20240702,182800,6358504560,6040,6040,6040,6040,0
20240702,182700,6358504560,6040,6040,6040,6040,0
20240702,182600,6358504560,6040,6040,6040,6040,0
20240702,182500,6358504560,6040,6040,6040,6040,0
20240702,182400,6358504560,6040,6040,6040,6040,0
20240702,182300,6358504560,6040,6040,6040,6040,0
20240702,182200,6358504560,6040,6040,6040,6040,0
20240702,182100,6358504560,6040,6040,6040,6040,0
20240702,182000,6358504560,6040,6040,6040,6040,0
20240702,181900,6358504560,6040,6040,6040,6040,0
20240702,181800,6358504560,6040,6040,6040,6040,0
20240702,181700,6358504560,6040,6040,6040,6040,0
20240702,181600,6358504560,6040,6040,6040,6040,0
20240702,181500,6358504560,6040,6040,6040,6040,0
20240702,181400,6358504560,6040,6040,6040,6040,17981
20240702,181300,6358504560,6040,6040,6040,6040,0
20240702,181200,6358504560,6040,6040,6040,6040,0
20240702,181100,6358504560,6040,6040,6040,6040,0
20240702,181000,6358504560,6040,6040,6040,6040,0
20240702,180900,6358504560,6040,6040,6040,6040,0
20240702,180800,6358504560,6040,6040,6040,6040,0
20240702,180700,6358504560,6040,6040,6040,6040,0
20240702,180600,6358504560,6040,6040,6040,6040,0
20240702,180500,6358504560,6040,6040,6040,6040,0
20240702,180400,6358504560,6040,6040,6040,6040,0
20240702,180300,6358504560,6040,6040,6040,6040,0
20240702,180200,6358504560,6040,6040,6040,6040,0
20240702,180100,6358504560,6040,6040,6040,6040,0
20240702,180000,6358504560,6040,6040,6040,6040,0
20240702,175900,6358504560,6040,6040,6040,6040,0
20240702,175800,6358504560,6040,6040,6040,6040,0
20240702,175700,6358504560,6040,6040,6040,6040,0
20240702,175600,6358504560,6040,6040,6040,6040,0
20240702,175500,6358504560,6040,6040,6040,6040,0
20240702,175400,6358504560,6040,6040,6040,6040,0
20240702,175300,6358504560,6040,6040,6040,6040,0
20240702,175200,6358504560,6040,6040,6040,6040,0
20240702,175100,6358504560,6040,6040,6040,6040,0
20240702,175000,6358504560,6040,6040,6040,6040,0
20240702,174900,6358504560,6040,6040,6040,6040,0
20240702,174800,6358504560,6040,6040,6040,6040,0
20240702,174700,6358504560,6040,6040,6040,6040,0
20240702,174600,6358504560,6040,6040,6040,6040,0
20240702,174500,6358504560,6040,6040,6040,6040,0
20240702,174400,6358504560,6040,6040,6040,6040,17981
20240702,174300,6358504560,6040,6040,6040,6040,0
20240702,174200,6358504560,6040,6040,6040,6040,0
20240702,174100,6358504560,6040,6040,6040,6040,0
20240702,174000,6358504560,6040,6040,6040,6040,0
20240702,173900,6358504560,6040,6040,6040,6040,0
20240702,173800,6358504560,6040,6040,6040,6040,0
20240702,173700,6358504560,6040,6040,6040,6040,0
20240702,173600,6358504560,6040,6040,6040,6040,0
20240702,173500,6358504560,6040,6040,6040,6040,0
20240702,173400,6358504560,6040,6040,6040,6040,0
20240702,173300,6358504560,6040,6040,6040,6040,0
20240702,173200,6358504560,6040,6040,6040,6040,0
20240702,173100,6358504560,6040,6040,6040,6040,0
20240702,173000,6358504560,6040,6040,6040,6040,0
20240702,172900,6358504560,6040,6040,6040,6040,0
20240702,172800,6358504560,6040,6040,6040,6040,0
20240702,172700,6358504560,6040,6040,6040,6040,0
20240702,172600,6358504560,6040,6040,6040,6040,0
20240702,172500,6358504560,6040,6040,6040,6040,0
20240702,172400,6358504560,6040,6040,6040,6040,0
20240702,172300,6358504560,6040,6040,6040,6040,0
20240702,172200,6358504560,6040,6040,6040,6040,0
20240702,172100,6358504560,6040,6040,6040,6040,0
20240702,172000,6358504560,6040,6040,6040,6040,0
20240702,171900,6358504560,6040,6040,6040,6040,0
20240702,171800,6358504560,6040,6040,6040,6040,0
20240702,171700,6358504560,6040,6040,6040,6040,0
20240702,171600,6358504560,6040,6040,6040,6040,0
20240702,171500,6358504560,6040,6040,6040,6040,0
20240702,171400,6358504560,6040,6040,6040,6040,17981
20240702,171300,6358504560,6040,6040,6040,6040,0
20240702,171200,6358504560,6040,6040,6040,6040,0
20240702,171100,6358504560,6040,6040,6040,6040,0
20240702,171000,6358504560,6040,6040,6040,6040,0
20240702,170900,6358504560,6040,6040,6040,6040,0
20240702,170800,6358504560,6040,6040,6040,6040,0
20240702,170700,6358504560,6040,6040,6040,6040,0
20240702,170600,6358504560,6040,6040,6040,6040,0
20240702,170500,6358504560,6040,6040,6040,6040,0
20240702,170400,6358504560,6040,6040,6040,6040,0
20240702,170300,6358504560,6040,6040,6040,6040,0
20240702,170200,6358504560,6040,6040,6040,6040,0
20240702,170100,6358504560,6040,6040,6040,6040,0
20240702,170000,6358504560,6040,6040,6040,6040,0
20240702,165900,6358504560,6040,6040,6040,6040,0
20240702,165800,6358504560,6040,6040,6040,6040,0
20240702,165700,6358504560,6040,6040,6040,6040,0
20240702,165600,6358504560,6040,6040,6040,6040,0
20240702,165500,6358504560,6040,6040,6040,6040,0
20240702,165400,6358504560,6040,6040,6040,6040,0
20240702,165300,6358504560,6040,6040,6040,6040,0
20240702,165200,6358504560,6040,6040,6040,6040,0
20240702,165100,6358504560,6040,6040,6040,6040,0
20240702,165000,6358504560,6040,6040,6040,6040,0
20240702,164900,6358504560,6040,6040,6040,6040,0
20240702,164800,6358504560,6040,6040,6040,6040,0
20240702,164700,6358504560,6040,6040,6040,6040,0
20240702,164600,6358504560,6040,6040,6040,6040,0
20240702,164500,6358504560,6040,6040,6040,6040,0
20240702,164400,6358504560,6040,6040,6040,6040,17981
20240702,164300,6358504560,6040,6040,6040,6040,0
20240702,164200,6358504560,6040,6040,6040,6040,0
20240702,164100,6358504560,6040,6040,6040,6040,0
20240702,164000,6358504560,6040,6040,6040,6040,0
20240702,163900,6358504560,6040,6040,6040,6040,0
20240702,163800,6358504560,6040,6040,6040,6040,0
20240702,163700,6358504560,6040,6040,6040,6040,0
20240702,163600,6358504560,6040,6040,6040,6040,0
20240702,163500,6358504560,6040,6040,6040,6040,0
20240702,163400,6358504560,6040,6040,6040,6040,0
20240702,163300,6358504560,6040,6040,6040,6040,0
20240702,163200,6358504560,6040,6040,6040,6040,0
20240702,163100,6358504560,6040,6040,6040,6040,0
20240702,163000,6358504560,6040,6040,6040,6040,0
20240702,162900,6358504560,6040,6040,6040,6040,0
20240702,162800,6358504560,6040,6040,6040,6040,0
20240702,162700,6358504560,6040,6040,6040,6040,0
20240702,162600,6358504560,6040,6040,6040,6040,0
20240702,162500,6358504560,6040,6040,6040,6040,0
20240702,162400,6358504560,6040,6040,6040,6040,0
20240702,162300,6358504560,6040,6040,6040,6040,0
20240702,162200,6358504560,6040,6040,6040,6040,0
20240702,162100,6358504560,6040,6040,6040,6040,0
20240702,162000,6358504560,6040,6040,6040,6040,0
20240702,161900,6358504560,6040,6040,6040,6040,0
20240702,161800,6358504560,6040,6040,6040,6040,0
20240702,161700,6358504560,6040,6040,6040,6040,0
20240702,161600,6358504560,6040,6040,6040,6040,0
20240702,161500,6358504560,6040,6040,6040,6040,0
20240702,161400,6358504560,6040,6040,6040,6040,17981
20240702,161300,6358504560,6040,6040,6040,6040,0
20240702,161200,6358504560,6040,6040,6040,6040,0
20240702,161100,6358504560,6040,6040,6040,6040,0
20240702,161000,6358504560,6040,6040,6040,6040,0
20240702,160900,6358504560,6040,6040,6040,6040,0
20240702,160800,6358504560,6040,6040,6040,6040,0
20240702,160700,6358504560,6040,6040,6040,6040,0
20240702,160600,6358504560,6040,6040,6040,6040,0
20240702,160500,6358504560,6040,6040,6040,6040,0
20240702,160400,6358504560,6040,6040,6040,6040,0
20240702,160300,6358504560,6040,6040,6040,6040,0
20240702,160200,6358504560,6040,6040,6040,6040,0
20240702,160100,6358504560,6040,6040,6040,6040,0
20240702,160000,6358504560,6040,6040,6040,6040,0
20240702,155900,6358504560,6040,6040,6040,6040,0
20240702,155800,6358504560,6040,6040,6040,6040,0
20240702,155700,6358504560,6040,6040,6040,6040,0
20240702,155600,6358504560,6040,6040,6040,6040,0
20240702,155500,6358504560,6040,6040,6040,6040,0
20240702,155400,6358504560,6040,6040,6040,6040,0
20240702,155300,6358504560,6040,6040,6040,6040,0
20240702,155200,6358504560,6040,6040,6040,6040,0
20240702,155100,6358504560,6040,6040,6040,6040,0
20240702,155000,6358504560,6040,6040,6040,6040,0
20240702,154900,6358504560,6040,6040,6040,6040,0
20240702,154800,6358504560,6040,6040,6040,6040,0
20240702,154700,6358504560,6040,6040,6040,6040,0
20240702,154600,6358504560,6040,6040,6040,6040,0
20240702,154500,6358504560,6040,6040,6040,6040,0
20240702,154400,6358504560,6040,6040,6040,6040,17981
20240702,154300,6358504560,6040,6040,6040,6040,0
20240702,154200,6358504560,6040,6040,6040,6040,0
20240702,154100,6358504560,6040,6040,6040,6040,0
20240702,154000,6358504560,6040,6040,6040,6040,0
20240702,153900,6358504560,6040,6040,6040,6040,0
20240702,153800,6358504560,6040,6040,6040,6040,0
20240702,153700,6358504560,6040,6040,6040,6040,0
20240702,153600,6358504560,6040,6040,6040,6040,0
20240702,153500,6358504560,6040,6040,6040,6040,0
20240702,153400,6358504560,6040,6040,6040,6040,0
20240702,153300,6358504560,6040,6040,6040,6040,0
20240702,153200,6358504560,6040,6040,6040,6040,0
20240702,153100,6358504560,6040,6040,6040,6040,0
20240702,153000,6358504560,6040,6040,6040,6040,17981
20240702,152900,6249899320,6080,6080,6080,6080,0
20240702,152800,6249899320,6080,6080,6080,6080,0
20240702,152700,6249899320,6080,6080,6080,6080,0
20240702,152600,6249899320,6080,6080,6080,6080,0
20240702,152500,6249899320,6080,6080,6080,6080,0
20240702,152400,6249899320,6080,6080,6080,6080,0
20240702,152300,6249899320,6080,6080,6080,6080,0
20240702,152200,6249899320,6080,6080,6080,6080,0
20240702,152100,6249899320,6080,6080,6080,6080,0
20240702,152000,6249899320,6080,6080,6080,6080,0
20240702,151900,6249899320,6080,6070,6080,6060,5210
20240702,151800,6218242550,6060,6060,6070,6060,1871
20240702,151700,6206904270,6060,6070,6070,6060,2572
20240702,151600,6191316930,6060,6060,6070,6060,1519
20240702,151500,6182110970,6060,6060,6060,6060,520
20240702,151400,6178959770,6060,6070,6080,6060,971
20240702,151300,6173072990,6070,6060,6070,6060,7741
20240702,151200,6126158790,6060,6070,6070,6060,150
20240702,151100,6125249190,6080,6060,6080,6060,404
20240702,151000,6122800660,6060,6070,6080,6060,248
20240702,150900,6121297360,6060,6080,6080,6060,3054
20240702,150800,6102762150,6080,6070,6080,6060,2714
20240702,150700,6086288530,6060,6070,6070,6060,1578
20240702,150600,6076725750,6060,6060,6060,6060,835
20240702,150500,6071665650,6060,6070,6070,6060,2172
20240702,150400,6058491660,6060,6070,6070,6060,206
20240702,150300,6057241250,6070,6070,6070,6060,730
20240702,150200,6052817420,6070,6070,6070,6060,2595
20240702,150100,6037086520,6060,6070,6070,6060,3606
20240702,150000,6015198890,6070,6070,6080,6070,2036
20240702,145900,6002839350,6070,6070,6070,6070,136
20240702,145800,6002013830,6080,6080,6080,6070,758
20240702,145700,5997405340,6090,6090,6100,6090,981
20240702,145600,5991428360,6090,6090,6090,6080,409
20240702,145500,5988939280,6100,6090,6100,6080,1270
20240702,145400,5981209940,6090,6090,6090,6080,764
20240702,145300,5976557190,6090,6090,6090,6090,151
20240702,145200,5975637600,6090,6090,6090,6090,4
20240702,145100,5975613240,6090,6090,6100,6090,399
20240702,145000,5973182810,6090,6080,6100,6080,1301
20240702,144900,5965259110,6070,6070,6070,6070,47
20240702,144800,5964973820,6070,6090,6100,6070,703
20240702,144700,5960689510,6070,6080,6080,6070,3162
20240702,144600,5941493580,6090,6080,6090,6080,637
20240702,144500,5937618270,6090,6090,6100,6080,460
20240702,144400,5934817610,6080,6090,6090,6080,926
20240702,144300,5929181480,6100,6110,6110,6100,660
20240702,144200,5925154880,6110,6110,6110,6110,118
20240702,144100,5924433900,6110,6100,6110,6090,2306
20240702,144000,5910369230,6100,6110,6110,6090,142
20240702,143900,5909503620,6100,6110,6110,6100,902
20240702,143800,5904000720,6110,6110,6120,6110,338
20240702,143700,5901935470,6120,6100,6120,6100,1388
20240702,143600,5893461750,6090,6090,6100,6090,717
20240702,143500,5889090220,6090,6090,6100,6090,139
20240702,143400,5888243650,6090,6100,6100,6090,845
20240702,143300,5883090650,6100,6080,6100,6080,1256
20240702,143200,5875440570,6080,6080,6090,6080,953
20240702,143100,5869646310,6080,6080,6080,6080,84
20240702,143000,5869135590,6070,6070,6080,6070,513
20240702,142900,5866021670,6070,6060,6070,6060,11
20240702,142800,5865955000,6060,6070,6070,6060,170
20240702,142700,5864924100,6070,6060,6070,6060,1973
20240702,142600,5852966020,6050,6050,6050,6050,15
20240702,142500,5852875270,6050,6050,6060,6050,301
20240702,142400,5851054210,6050,6050,6050,6050,190
20240702,142300,5849904710,6050,6050,6060,6050,1155
20240702,142200,5842916630,6050,6050,6050,6050,1000
20240702,142100,5836866630,6050,6060,6060,6050,1479
20240702,142000,5827916390,6060,6060,6070,6060,122
20240702,141900,5827177010,6070,6070,6070,6070,3
20240702,141800,5827158800,6060,6050,6070,6050,1721
20240702,141700,5816739520,6050,6040,6060,6040,394
20240702,141600,5814355820,6050,6050,6050,6040,2779
20240702,141500,5797542920,6060,6050,6060,6050,1217
20240702,141400,5790179570,6050,6060,6060,6050,812
20240702,141300,5785262280,6060,6060,6060,6060,400
20240702,141200,5782838280,6060,6060,6060,6060,121
20240702,141100,5782105020,6060,6070,6070,6060,511
20240702,141000,5779003260,6050,6070,6070,6050,303
20240702,140900,5777170090,6050,6070,6070,6050,65
20240702,140800,5776776240,6070,6060,6070,6050,716
20240702,140700,5772443120,6050,6050,6050,6050,270
20240702,140600,5770809620,6050,6060,6060,6050,1900
20240702,140500,5759307690,6060,6060,6060,6060,57
20240702,140400,5758962270,6060,6070,6070,6060,492
20240702,140300,5755980700,6060,6070,6070,6060,503
20240702,140200,5752927720,6070,6070,6070,6070,300
20240702,140100,5751106720,6070,6080,6080,6070,16
20240702,140000,5751009590,6070,6070,6080,6070,1474
20240702,135900,5742061910,6080,6070,6080,6070,1341
20240702,135800,5733908830,6080,6070,6080,6070,124
20240702,135700,5733156140,6070,6080,6080,6070,2
20240702,135600,5733143990,6080,6080,6080,6080,3
20240702,135500,5733125750,6080,6080,6080,6080,1
20240702,135400,5733119670,6080,6080,6080,6080,400
20240702,135300,5730687670,6080,6070,6080,6070,365
20240702,135200,5728472110,6070,6060,6070,6060,105
20240702,135100,5727835750,6050,6050,6050,6050,1078
20240702,135000,5721313850,6070,6070,6070,6070,5
20240702,134900,5721283500,6080,6080,6080,6050,1052
20240702,134800,5714908340,6080,6080,6080,6080,84
20240702,134700,5714397620,6080,6060,6080,6060,510
20240702,134600,5711304250,6060,6060,6060,6060,0
20240702,134500,5711304250,6060,6060,6060,6060,11
20240702,134400,5711237590,6050,6060,6060,6050,2000
20240702,134300,5699133400,6060,6060,6060,6060,0
20240702,134200,5699133400,6060,6050,6060,6050,800
20240702,134100,5694290400,6070,6060,6070,6060,551
20240702,134000,5690949830,6050,6070,6070,6050,1248
20240702,133900,5683386200,6070,6070,6080,6070,849
20240702,133800,5678232620,6080,6070,6080,6070,791
20240702,133700,5673431220,6070,6070,6070,6070,10
20240702,133600,5673370520,6070,6070,6070,6070,1
20240702,133500,5673364450,6050,6060,6060,6050,1989
20240702,133400,5661326530,6060,6070,6070,6060,253
20240702,133300,5659791520,6070,6070,6070,6070,347
20240702,133200,5657685230,6060,6050,6060,6050,935
20240702,133100,5652021330,6060,6060,6060,6060,5
20240702,133000,5651991030,6060,6050,6060,6050,71
20240702,132900,5651561470,6060,6070,6070,6050,118
20240702,132800,5650846400,6060,6050,6060,6050,101
20240702,132700,5650234950,6060,6060,6060,6060,362
20240702,132600,5648041230,6040,6040,6040,6040,193
20240702,132500,5646875510,6060,6050,6060,6050,284
20240702,132400,5645157290,6050,6050,6050,6040,546
20240702,132300,5641857570,6040,6040,6040,6040,183
20240702,132200,5640752250,6040,6040,6050,6040,1191
20240702,132100,5633558600,6040,6040,6050,6040,507
20240702,132000,5630496310,6050,6050,6050,6050,0
20240702,131900,5630496310,6050,6050,6050,6050,1
20240702,131800,5630490260,6050,6050,6050,6050,513
20240702,131700,5627386610,6050,6050,6050,6050,10
20240702,131600,5627326110,6050,6060,6060,6050,553
20240702,131500,5623980350,6050,6050,6050,6050,595
20240702,131400,5620380600,6050,6060,6060,6050,83
20240702,131300,5619878350,6060,6050,6060,6040,251
20240702,131200,5618362280,6060,6070,6070,6050,115
20240702,131100,5617664270,6070,6050,6070,6040,860
20240702,131000,5612452330,6060,6070,6070,6060,1773
20240702,130900,5601707930,6070,6070,6070,6070,1
20240702,130800,5601701860,6040,6050,6050,6040,1403
20240702,130700,5593225040,6050,6060,6060,6050,952
20240702,130600,5587459030,6060,6060,6060,6060,359
20240702,130500,5585283490,6060,6060,6060,6050,92
20240702,130400,5584726470,6060,6050,6060,6050,231
20240702,130300,5583328610,6050,6050,6050,6050,629
20240702,130200,5579523160,6060,6040,6060,6040,581
20240702,130100,5576013900,6040,6060,6060,6040,100
20240702,130000,5575408900,6060,6050,6060,6050,102
20240702,125900,5574790800,6060,6060,6060,6060,0
20240702,125800,5574790800,6060,6050,6060,6050,288
20240702,125700,5573048350,6060,6050,6060,6040,1547
20240702,125600,5563681310,6050,6050,6050,6050,103
20240702,125500,5563058160,6060,6040,6060,6040,160
20240702,125400,5562091720,6040,6040,6050,6040,1383
20240702,125300,5553737890,6040,6040,6040,6040,113
20240702,125200,5553055370,6030,6030,6040,6030,202
20240702,125100,5551836310,6030,6040,6040,6030,1911
20240702,125000,5540312770,6040,6060,6060,6040,146
20240702,124900,5539430450,6050,6050,6050,6050,530
20240702,124800,5536223950,6040,6030,6040,6030,918
20240702,124700,5530683230,6030,6030,6040,6030,590
20240702,124600,5527125520,6030,6030,6030,6030,1
20240702,124500,5527119490,6030,6030,6030,6030,860
20240702,124400,5521933690,6030,6040,6040,6030,488
20240702,124300,5518989270,6030,6030,6040,6030,1777
20240702,124200,5508264300,6030,6060,6060,6030,6410
20240702,124100,5469609870,6040,6050,6070,6040,637
20240702,124000,5465759430,6070,6050,6070,6040,1763
20240702,123900,5455099920,6080,6050,6080,6050,585
20240702,123800,5451558960,6070,6050,6070,6050,51
20240702,123700,5451250390,6070,6050,6070,6040,1106
20240702,123600,5444552940,6050,6040,6050,6030,428
20240702,123500,5441971060,6030,6040,6040,6030,611
20240702,123400,5438280720,6040,6040,6040,6040,620
20240702,123300,5434535920,6030,6050,6050,6030,1511
20240702,123200,5425424430,6050,6030,6050,6030,190
20240702,123100,5424278600,6030,6030,6030,6030,200
20240702,123000,5423072600,6030,6040,6040,6030,6890
20240702,122900,5381516160,6040,6040,6040,6040,330
20240702,122800,5379522960,6040,6050,6050,6030,15633
20240702,122700,5285176640,6040,6050,6050,6040,155
20240702,122600,5284239390,6050,6040,6050,6040,432
20240702,122500,5281628110,6050,6050,6050,6050,21
20240702,122400,5281501060,6050,6050,6050,6050,100
20240702,122300,5280896060,6050,6050,6050,6050,92
20240702,122200,5280339460,6040,6050,6050,6040,1184
20240702,122100,5273176480,6060,6060,6060,6050,195
20240702,122000,5271994880,6070,6070,6070,6070,20
20240702,121900,5271873480,6080,6050,6080,6040,749
20240702,121800,5267339830,6040,6050,6050,6040,279
20240702,121700,5265652840,6050,6050,6050,6040,2083
20240702,121600,5253065700,6050,6040,6050,6040,529
20240702,121500,5249865530,6040,6050,6050,6040,648
20240702,121400,5245951310,6050,6060,6060,6050,319
20240702,121300,5244021350,6050,6050,6050,6050,6049
20240702,121200,5207424900,6050,6050,6060,6050,2339
20240702,121100,5193268850,6050,6060,6060,6050,9820
20240702,121000,5133760200,6060,6060,6060,6060,693
20240702,120900,5129560620,6070,6070,6080,6070,1701
20240702,120800,5119234550,6070,6080,6080,6070,410
20240702,120700,5116745830,6080,6080,6080,6070,689
20240702,120600,5112559310,6080,6070,6080,6070,201
20240702,120500,5111337530,6070,6090,6090,6070,1266
20240702,120400,5103640640,6090,6090,6090,6090,68
20240702,120300,5103226520,6090,6090,6090,6090,82
20240702,120200,5102727140,6090,6090,6090,6080,90
20240702,120100,5102179810,6090,6090,6090,6090,20
20240702,120000,5102058010,6090,6090,6090,6090,50
20240702,115900,5101753510,6090,6090,6090,6090,1
20240702,115800,5101747420,6090,6090,6090,6090,118
20240702,115700,5101028800,6090,6080,6090,6070,101
20240702,115600,5100415700,6090,6090,6090,6090,0
20240702,115500,5100415700,6090,6080,6090,6060,1614
20240702,115400,5090623180,6080,6080,6080,6080,8
20240702,115300,5090574540,6080,6080,6080,6080,15
20240702,115200,5090483340,6080,6070,6080,6070,36
20240702,115100,5090264470,6070,6070,6070,6070,1660
20240702,115000,5080188270,6070,6080,6090,6070,1454
20240702,114900,5071351960,6080,6080,6080,6080,0
20240702,114800,5071351960,6080,6080,6080,6080,1
20240702,114700,5071345880,6080,6080,6080,6080,347
20240702,114600,5069236120,6080,6080,6080,6080,484
20240702,114500,5066293400,6080,6100,6100,6080,206
20240702,114400,5065040900,6090,6100,6100,6090,16
20240702,114300,5064943400,6090,6100,6100,6090,502
20240702,114200,5061881210,6070,6080,6100,6070,501
20240702,114100,5058828820,6080,6080,6080,6080,282
20240702,114000,5057114260,6080,6080,6080,6080,105
20240702,113900,5056475860,6070,6070,6070,6070,50
20240702,113800,5056172360,6090,6090,6090,6090,50
20240702,113700,5055867860,6090,6080,6090,6060,4751
20240702,113600,5027027890,6080,6080,6080,6080,341
20240702,113500,5024954610,6090,6090,6090,6090,20
20240702,113400,5024832810,6090,6080,6100,6080,338
20240702,113300,5022773560,6090,6090,6090,6070,51
20240702,113200,5022463220,6100,6100,6100,6100,121
20240702,113100,5021725120,6080,6100,6100,6080,122
20240702,113000,5020982940,6070,6090,6090,6070,125
20240702,112900,5020222190,6100,6100,6100,6100,1
20240702,112800,5020216090,6070,6090,6090,6070,1200
20240702,112700,5012914010,6090,6090,6090,6090,916
20240702,112600,5007335570,6090,6090,6090,6090,59
20240702,112500,5006976260,6090,6100,6100,6090,550
20240702,112400,5003626360,6100,6080,6100,6080,3020
20240702,112300,4985239110,6080,6080,6080,6080,966
20240702,112200,4979365830,6080,6080,6080,6080,40
20240702,112100,4979122630,6080,6080,6080,6080,1
20240702,112000,4979116550,6070,6080,6080,6070,1913
20240702,111900,4967502490,6080,6070,6080,6070,825
20240702,111800,4962486520,6070,6070,6070,6070,5
20240702,111700,4962456170,6080,6090,6090,6080,6
20240702,111600,4962419680,6080,6080,6080,6070,54
20240702,111500,4962091400,6080,6070,6080,6070,177
20240702,111400,4961016710,6060,6060,6060,6060,272
20240702,111300,4959368390,6060,6070,6070,6060,341
20240702,111200,4957298820,6070,6060,6070,6060,110
20240702,111100,4956631450,6060,6070,6070,6060,95
20240702,111000,4956055700,6070,6080,6080,6070,1401
20240702,110900,4947551480,6070,6090,6100,6070,1838
20240702,110800,4936373180,6090,6090,6090,6080,378
20240702,110700,4934071410,6090,6090,6090,6080,273
20240702,110600,4932411360,6100,6100,6100,6100,2
20240702,110500,4932399160,6100,6090,6100,6090,8
20240702,110400,4932350430,6070,6060,6080,6040,6935
20240702,110300,4890306730,6050,6050,6050,6050,1133
20240702,110200,4883452080,6050,6050,6050,6050,954
20240702,110100,4877680380,6060,6060,6060,6050,391
20240702,110000,4875313310,6050,6060,6060,6050,3629
20240702,105900,4853357730,6050,6050,6060,6050,386
20240702,105800,4851019250,6050,6060,6060,6050,865
20240702,105700,4845785950,6050,6060,6060,6050,770
20240702,105600,4841127410,6060,6050,6060,6050,2623
20240702,105500,4825253040,6050,6060,6060,6050,4454
20240702,105400,4798272500,6060,6060,6070,6060,1450
20240702,105300,4789485000,6070,6060,6070,6060,800
20240702,105200,4784636000,6060,6060,6070,6060,1457
20240702,105100,4775806370,6060,6070,6070,6060,163
20240702,105000,4774818090,6070,6060,6070,6060,1025
20240702,104900,4768606570,6060,6080,6080,6060,5626
20240702,104800,4734483910,6070,6080,6080,6070,975
20240702,104700,4728564950,6080,6070,6080,6070,250
20240702,104600,4727046410,6080,6090,6090,6080,1191
20240702,104500,4719803980,6090,6090,6090,6090,2166
20240702,104400,4706613040,6090,6090,6090,6090,12
20240702,104300,4706539960,6090,6090,6090,6070,11616
20240702,104200,4635943490,6090,6090,6100,6090,4556
20240702,104100,4608197400,6100,6100,6100,6100,164
20240702,104000,4607197000,6090,6100,6100,6090,920
20240702,103900,4601585500,6100,6100,6100,6100,105
20240702,103800,4600945000,6100,6100,6100,6100,201
20240702,103700,4599718900,6090,6100,6100,6090,500
20240702,103600,4596672890,6120,6100,6120,6090,4896
20240702,103500,4566828840,6100,6110,6120,6100,174
20240702,103400,4565766500,6110,6120,6120,6110,438
20240702,103300,4563088420,6120,6120,6120,6120,60
20240702,103200,4562721220,6130,6110,6130,6110,208
20240702,103100,4561448320,6110,6100,6120,6100,679
20240702,103000,4557298110,6120,6120,6120,6090,1145
20240702,102900,4550317020,6120,6110,6120,6110,711
20240702,102800,4545970700,6090,6090,6090,6080,4038
20240702,102700,4521386550,6090,6090,6090,6090,2245
20240702,102600,4507714500,6080,6090,6090,6080,1893
20240702,102500,4496186630,6100,6090,6100,6090,677
20240702,102400,4492061170,6090,6100,6100,6090,434
20240702,102300,4489418100,6090,6090,6100,6090,1359
20240702,102200,4481141770,6100,6100,6100,6090,550
20240702,102100,4477790270,6090,6100,6100,6090,1273
20240702,102000,4470032970,6100,6110,6110,6100,311
20240702,101900,4468135770,6100,6130,6130,6100,2644
20240702,101800,4451968590,6140,6110,6140,6110,679
20240702,101700,4447806420,6100,6070,6100,6070,2578
20240702,101600,4432110540,6080,6080,6080,6070,1533
20240702,101500,4422800910,6080,6090,6090,6080,4159
20240702,101400,4397514040,6090,6080,6090,6080,567
20240702,101300,4394063630,6080,6090,6090,6080,615
20240702,101200,4390319740,6080,6090,6090,6080,4760
20240702,101100,4361366100,6090,6100,6100,6080,15320
20240702,101000,4268004540,6100,6090,6100,6090,620
20240702,100900,4264222740,6090,6090,6090,6090,1071
20240702,100800,4257700350,6090,6080,6090,6080,1370
20240702,100700,4249364320,6090,6090,6090,6080,624
20240702,100600,4245570270,6090,6100,6100,6090,5236
20240702,100500,4213662640,6100,6100,6100,6090,4175
20240702,100400,4188218410,6100,6110,6120,6100,3953
20240702,100300,4164091380,6110,6110,6130,6110,1005
20240702,100200,4157946080,6110,6110,6110,6110,1178
20240702,100100,4150748500,6110,6140,6140,6100,7313
20240702,100000,4106015560,6140,6130,6140,6130,1780
20240702,095900,4095094150,6120,6110,6120,6110,1778
20240702,095800,4084214700,6110,6110,6120,6100,2612
20240702,095700,4068262380,6100,6110,6110,6080,7761
20240702,095600,4020995120,6110,6120,6120,6110,2278
20240702,095500,4007075040,6120,6130,6130,6120,653
20240702,095400,4003078670,6130,6120,6130,6120,14
20240702,095300,4002992970,6110,6090,6110,6080,2709
20240702,095200,3986475700,6090,6140,6140,6090,31742
20240702,095100,3792949710,6140,6170,6170,6140,6534
20240702,095000,3752752350,6160,6170,6180,6160,3607
20240702,094900,3730511630,6170,6180,6180,6170,5917
20240702,094800,3693961450,6180,6170,6180,6160,5279
20240702,094700,3661366650,6160,6150,6170,6150,7430
20240702,094600,3615620670,6130,6110,6140,6100,8982
20240702,094500,3560718690,6090,6110,6110,6090,13511
20240702,094400,3478256200,6110,6120,6140,6110,18253
20240702,094300,3366647410,6110,6110,6140,6110,8345
20240702,094200,3315561360,6110,6150,6150,6110,24129
20240702,094100,3167623300,6150,6200,6200,6150,19150
20240702,094000,3049204880,6210,6220,6220,6210,7784
20240702,093900,3000822050,6220,6240,6260,6220,9128
20240702,093800,2943894860,6240,6260,6260,6240,3425
20240702,093700,2922486290,6250,6250,6260,6250,1341
20240702,093600,2914104980,6260,6240,6260,6240,4985
20240702,093500,2882924950,6240,6240,6260,6240,8020
20240702,093400,2832880000,6240,6250,6260,6240,7779
20240702,093300,2784312200,6250,6260,6280,6250,2505
20240702,093200,2768617480,6260,6300,6300,6240,31481
20240702,093100,2571117540,6290,6300,6300,6290,14517
20240702,093000,2479665860,6300,6270,6300,6260,12972
20240702,092900,2398129560,6270,6290,6290,6250,21831
20240702,092800,2261255590,6280,6310,6310,6270,40355
20240702,092700,2007233290,6310,6270,6310,6270,38930
20240702,092600,1762446310,6280,6240,6280,6240,21627
20240702,092500,1626998940,6250,6240,6260,6220,13910
20240702,092400,1540172220,6260,6260,6270,6220,17936
20240702,092300,1428067320,6260,6220,6270,6210,17345
20240702,092200,1319781190,6220,6200,6250,6200,17135
20240702,092100,1213046530,6200,6170,6200,6170,4057
20240702,092000,1187925970,6170,6150,6170,6150,2278
20240702,091900,1173894470,6140,6150,6150,6140,472
20240702,091800,1170993390,6150,6130,6150,6130,1576
20240702,091700,1161326490,6120,6130,6130,6110,4539
20240702,091600,1133538000,6130,6180,6180,6130,8778
20240702,091500,1079562450,6180,6160,6180,6160,3029
20240702,091400,1060870970,6150,6180,6180,6150,5659
20240702,091300,1025987520,6170,6220,6220,6170,20128
20240702,091200,901233290,6220,6220,6240,6220,16279
20240702,091100,799811500,6220,6190,6240,6190,35565
20240702,091000,578592650,6200,6150,6200,6150,17031
20240702,090900,473267450,6160,6150,6160,6130,8046
20240702,090800,423795480,6130,6100,6180,6100,11356
20240702,090700,354083210,6110,6070,6110,6050,17996
20240702,090600,244878450,6050,6070,6070,6050,5545
20240702,090500,211297570,6070,6100,6100,6070,5911
20240702,090400,175314840,6110,6140,6140,6100,5542
20240702,090300,141454840,6130,6100,6130,6090,1917
20240702,090200,129725070,6090,6080,6090,6080,3150
20240702,090100,110544230,6090,6040,6090,6040,4411
20240702,090000,83710770,6020,6080,6080,6010,11674