152550/min/candle-20240703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,203400,2628113970,432,432,432,432,30337
20240703,203300,2628113970,432,432,432,432,0
20240703,203200,2628113970,432,432,432,432,0
20240703,203100,2628113970,432,432,432,432,0
20240703,203000,2628113970,432,432,432,432,0
20240703,202900,2628113970,432,432,432,432,0
20240703,202800,2628113970,432,432,432,432,0
20240703,202700,2628113970,432,432,432,432,0
20240703,202600,2628113970,432,432,432,432,0
20240703,202500,2628113970,432,432,432,432,0
20240703,202400,2628113970,432,432,432,432,0
20240703,202300,2628113970,432,432,432,432,0
20240703,202200,2628113970,432,432,432,432,0
20240703,202100,2628113970,432,432,432,432,0
20240703,202000,2628113970,432,432,432,432,0
20240703,201900,2628113970,432,432,432,432,0
20240703,201800,2628113970,432,432,432,432,0
20240703,201700,2628113970,432,432,432,432,0
20240703,201600,2628113970,432,432,432,432,0
20240703,201500,2628113970,432,432,432,432,0
20240703,201400,2628113970,432,432,432,432,0
20240703,201300,2628113970,432,432,432,432,0
20240703,201200,2628113970,432,432,432,432,0
20240703,201100,2628113970,432,432,432,432,0
20240703,201000,2628113970,432,432,432,432,0
20240703,200900,2628113970,432,432,432,432,0
20240703,200800,2628113970,432,432,432,432,0
20240703,200700,2628113970,432,432,432,432,0
20240703,200600,2628113970,432,432,432,432,0
20240703,200500,2628113970,432,432,432,432,0
20240703,200400,2628113970,432,432,432,432,30337
20240703,200300,2628113970,432,432,432,432,0
20240703,200200,2628113970,432,432,432,432,0
20240703,200100,2628113970,432,432,432,432,0
20240703,200000,2628113970,432,432,432,432,0
20240703,195900,2628113970,432,432,432,432,0
20240703,195800,2628113970,432,432,432,432,0
20240703,195700,2628113970,432,432,432,432,0
20240703,195600,2628113970,432,432,432,432,0
20240703,195500,2628113970,432,432,432,432,0
20240703,195400,2628113970,432,432,432,432,0
20240703,195300,2628113970,432,432,432,432,0
20240703,195200,2628113970,432,432,432,432,0
20240703,195100,2628113970,432,432,432,432,0
20240703,195000,2628113970,432,432,432,432,0
20240703,194900,2628113970,432,432,432,432,0
20240703,194800,2628113970,432,432,432,432,0
20240703,194700,2628113970,432,432,432,432,0
20240703,194600,2628113970,432,432,432,432,0
20240703,194500,2628113970,432,432,432,432,0
20240703,194400,2628113970,432,432,432,432,0
20240703,194300,2628113970,432,432,432,432,0
20240703,194200,2628113970,432,432,432,432,0
20240703,194100,2628113970,432,432,432,432,0
20240703,194000,2628113970,432,432,432,432,0
20240703,193900,2628113970,432,432,432,432,0
20240703,193800,2628113970,432,432,432,432,0
20240703,193700,2628113970,432,432,432,432,0
20240703,193600,2628113970,432,432,432,432,0
20240703,193500,2628113970,432,432,432,432,0
20240703,193400,2628113970,432,432,432,432,30337
20240703,193300,2628113970,432,432,432,432,0
20240703,193200,2628113970,432,432,432,432,0
20240703,193100,2628113970,432,432,432,432,0
20240703,193000,2628113970,432,432,432,432,0
20240703,192900,2628113970,432,432,432,432,0
20240703,192800,2628113970,432,432,432,432,0
20240703,192700,2628113970,432,432,432,432,0
20240703,192600,2628113970,432,432,432,432,0
20240703,192500,2628113970,432,432,432,432,0
20240703,192400,2628113970,432,432,432,432,0
20240703,192300,2628113970,432,432,432,432,0
20240703,192200,2628113970,432,432,432,432,0
20240703,192100,2628113970,432,432,432,432,0
20240703,192000,2628113970,432,432,432,432,0
20240703,191900,2628113970,432,432,432,432,0
20240703,191800,2628113970,432,432,432,432,0
20240703,191700,2628113970,432,432,432,432,0
20240703,191600,2628113970,432,432,432,432,0
20240703,191500,2628113970,432,432,432,432,0
20240703,191400,2628113970,432,432,432,432,0
20240703,191300,2628113970,432,432,432,432,0
20240703,191200,2628113970,432,432,432,432,0
20240703,191100,2628113970,432,432,432,432,0
20240703,191000,2628113970,432,432,432,432,0
20240703,190900,2628113970,432,432,432,432,0
20240703,190800,2628113970,432,432,432,432,0
20240703,190700,2628113970,432,432,432,432,0
20240703,190600,2628113970,432,432,432,432,0
20240703,190500,2628113970,432,432,432,432,0
20240703,190400,2628113970,432,432,432,432,30337
20240703,190300,2628113970,432,432,432,432,0
20240703,190200,2628113970,432,432,432,432,0
20240703,190100,2628113970,432,432,432,432,0
20240703,190000,2628113970,432,432,432,432,0
20240703,185900,2628113970,432,432,432,432,0
20240703,185800,2628113970,432,432,432,432,0
20240703,185700,2628113970,432,432,432,432,0
20240703,185600,2628113970,432,432,432,432,0
20240703,185500,2628113970,432,432,432,432,0
20240703,185400,2628113970,432,432,432,432,0
20240703,185300,2628113970,432,432,432,432,0
20240703,185200,2628113970,432,432,432,432,0
20240703,185100,2628113970,432,432,432,432,0
20240703,185000,2628113970,432,432,432,432,0
20240703,184900,2628113970,432,432,432,432,0
20240703,184800,2628113970,432,432,432,432,0
20240703,184700,2628113970,432,432,432,432,0
20240703,184600,2628113970,432,432,432,432,0
20240703,184500,2628113970,432,432,432,432,0
20240703,184400,2628113970,432,432,432,432,0
20240703,184300,2628113970,432,432,432,432,0
20240703,184200,2628113970,432,432,432,432,0
20240703,184100,2628113970,432,432,432,432,0
20240703,184000,2628113970,432,432,432,432,0
20240703,183900,2628113970,432,432,432,432,0
20240703,183800,2628113970,432,432,432,432,0
20240703,183700,2628113970,432,432,432,432,0
20240703,183600,2628113970,432,432,432,432,0
20240703,183500,2628113970,432,432,432,432,0
20240703,183400,2628113970,432,432,432,432,30337
20240703,183300,2628113970,432,432,432,432,0
20240703,183200,2628113970,432,432,432,432,0
20240703,183100,2628113970,432,432,432,432,0
20240703,183000,2628113970,432,432,432,432,0
20240703,182900,2628113970,432,432,432,432,0
20240703,182800,2628113970,432,432,432,432,0
20240703,182700,2628113970,432,432,432,432,0
20240703,182600,2628113970,432,432,432,432,0
20240703,182500,2628113970,432,432,432,432,0
20240703,182400,2628113970,432,432,432,432,0
20240703,182300,2628113970,432,432,432,432,0
20240703,182200,2628113970,432,432,432,432,0
20240703,182100,2628113970,432,432,432,432,0
20240703,182000,2628113970,432,432,432,432,0
20240703,181900,2628113970,432,432,432,432,0
20240703,181800,2628113970,432,432,432,432,0
20240703,181700,2628113970,432,432,432,432,0
20240703,181600,2628113970,432,432,432,432,0
20240703,181500,2628113970,432,432,432,432,0
20240703,181400,2628113970,432,432,432,432,0
20240703,181300,2628113970,432,432,432,432,0
20240703,181200,2628113970,432,432,432,432,0
20240703,181100,2628113970,432,432,432,432,0
20240703,181000,2628113970,432,432,432,432,0
20240703,180900,2628113970,432,432,432,432,0
20240703,180800,2628113970,432,432,432,432,0
20240703,180700,2628113970,432,432,432,432,0
20240703,180600,2628113970,432,432,432,432,0
20240703,180500,2628113970,432,432,432,432,0
20240703,180400,2628113970,432,432,432,432,30337
20240703,180300,2628113970,432,432,432,432,0
20240703,180200,2628113970,432,432,432,432,0
20240703,180100,2628113970,432,432,432,432,0
20240703,180000,2628113970,432,432,432,432,0
20240703,175900,2628113970,432,432,432,432,0
20240703,175800,2628113970,432,432,432,432,0
20240703,175700,2628113970,432,432,432,432,0
20240703,175600,2628113970,432,432,432,432,0
20240703,175500,2628113970,432,432,432,432,0
20240703,175400,2628113970,432,432,432,432,0
20240703,175300,2628113970,432,432,432,432,0
20240703,175200,2628113970,432,432,432,432,0
20240703,175100,2628113970,432,432,432,432,0
20240703,175000,2628113970,432,432,432,432,0
20240703,174900,2628113970,432,432,432,432,0
20240703,174800,2628113970,432,432,432,432,0
20240703,174700,2628113970,432,432,432,432,0
20240703,174600,2628113970,432,432,432,432,0
20240703,174500,2628113970,432,432,432,432,0
20240703,174400,2628113970,432,432,432,432,0
20240703,174300,2628113970,432,432,432,432,0
20240703,174200,2628113970,432,432,432,432,0
20240703,174100,2628113970,432,432,432,432,0
20240703,174000,2628113970,432,432,432,432,0
20240703,173900,2628113970,432,432,432,432,0
20240703,173800,2628113970,432,432,432,432,0
20240703,173700,2628113970,432,432,432,432,0
20240703,173600,2628113970,432,432,432,432,0
20240703,173500,2628113970,432,432,432,432,0
20240703,173400,2628113970,432,432,432,432,30337
20240703,173300,2628113970,432,432,432,432,0
20240703,173200,2628113970,432,432,432,432,0
20240703,173100,2628113970,432,432,432,432,0
20240703,173000,2628113970,432,432,432,432,0
20240703,172900,2628113970,432,432,432,432,0
20240703,172800,2628113970,432,432,432,432,0
20240703,172700,2628113970,432,432,432,432,0
20240703,172600,2628113970,432,432,432,432,0
20240703,172500,2628113970,432,432,432,432,0
20240703,172400,2628113970,432,432,432,432,0
20240703,172300,2628113970,432,432,432,432,0
20240703,172200,2628113970,432,432,432,432,0
20240703,172100,2628113970,432,432,432,432,0
20240703,172000,2628113970,432,432,432,432,0
20240703,171900,2628113970,432,432,432,432,0
20240703,171800,2628113970,432,432,432,432,0
20240703,171700,2628113970,432,432,432,432,0
20240703,171600,2628113970,432,432,432,432,0
20240703,171500,2628113970,432,432,432,432,0
20240703,171400,2628113970,432,432,432,432,0
20240703,171300,2628113970,432,432,432,432,0
20240703,171200,2628113970,432,432,432,432,0
20240703,171100,2628113970,432,432,432,432,0
20240703,171000,2628113970,432,432,432,432,0
20240703,170900,2628113970,432,432,432,432,0
20240703,170800,2628113970,432,432,432,432,0
20240703,170700,2628113970,432,432,432,432,0
20240703,170600,2628113970,432,432,432,432,0
20240703,170500,2628113970,432,432,432,432,0
20240703,170400,2628113970,432,432,432,432,30337
20240703,170300,2628113970,432,432,432,432,0
20240703,170200,2628113970,432,432,432,432,0
20240703,170100,2628113970,432,432,432,432,0
20240703,170000,2628113970,432,432,432,432,0
20240703,165900,2628113970,432,432,432,432,0
20240703,165800,2628113970,432,432,432,432,0
20240703,165700,2628113970,432,432,432,432,0
20240703,165600,2628113970,432,432,432,432,0
20240703,165500,2628113970,432,432,432,432,0
20240703,165400,2628113970,432,432,432,432,0
20240703,165300,2628113970,432,432,432,432,0
20240703,165200,2628113970,432,432,432,432,0
20240703,165100,2628113970,432,432,432,432,0
20240703,165000,2628113970,432,432,432,432,0
20240703,164900,2628113970,432,432,432,432,0
20240703,164800,2628113970,432,432,432,432,0
20240703,164700,2628113970,432,432,432,432,0
20240703,164600,2628113970,432,432,432,432,0
20240703,164500,2628113970,432,432,432,432,0
20240703,164400,2628113970,432,432,432,432,0
20240703,164300,2628113970,432,432,432,432,0
20240703,164200,2628113970,432,432,432,432,0
20240703,164100,2628113970,432,432,432,432,0
20240703,164000,2628113970,432,432,432,432,0
20240703,163900,2628113970,432,432,432,432,0
20240703,163800,2628113970,432,432,432,432,0
20240703,163700,2628113970,432,432,432,432,0
20240703,163600,2628113970,432,432,432,432,0
20240703,163500,2628113970,432,432,432,432,0
20240703,163400,2628113970,432,432,432,432,30337
20240703,163300,2628113970,432,432,432,432,0
20240703,163200,2628113970,432,432,432,432,0
20240703,163100,2628113970,432,432,432,432,0
20240703,163000,2628113970,432,432,432,432,0
20240703,162900,2628113970,432,432,432,432,0
20240703,162800,2628113970,432,432,432,432,0
20240703,162700,2628113970,432,432,432,432,0
20240703,162600,2628113970,432,432,432,432,0
20240703,162500,2628113970,432,432,432,432,0
20240703,162400,2628113970,432,432,432,432,0
20240703,162300,2628113970,432,432,432,432,0
20240703,162200,2628113970,432,432,432,432,0
20240703,162100,2628113970,432,432,432,432,0
20240703,162000,2628113970,432,432,432,432,0
20240703,161900,2628113970,432,432,432,432,0
20240703,161800,2628113970,432,432,432,432,0
20240703,161700,2628113970,432,432,432,432,0
20240703,161600,2628113970,432,432,432,432,0
20240703,161500,2628113970,432,432,432,432,0
20240703,161400,2628113970,432,432,432,432,0
20240703,161300,2628113970,432,432,432,432,0
20240703,161200,2628113970,432,432,432,432,0
20240703,161100,2628113970,432,432,432,432,0
20240703,161000,2628113970,432,432,432,432,0
20240703,160900,2628113970,432,432,432,432,0
20240703,160800,2628113970,432,432,432,432,0
20240703,160700,2628113970,432,432,432,432,0
20240703,160600,2628113970,432,432,432,432,0
20240703,160500,2628113970,432,432,432,432,0
20240703,160400,2628113970,432,432,432,432,30337
20240703,160300,2628113970,432,432,432,432,0
20240703,160200,2628113970,432,432,432,432,0
20240703,160100,2628113970,432,432,432,432,0
20240703,160000,2628113970,432,432,432,432,0
20240703,155900,2628113970,432,432,432,432,0
20240703,155800,2628113970,432,432,432,432,0
20240703,155700,2628113970,432,432,432,432,0
20240703,155600,2628113970,432,432,432,432,0
20240703,155500,2628113970,432,432,432,432,0
20240703,155400,2628113970,432,432,432,432,0
20240703,155300,2628113970,432,432,432,432,0
20240703,155200,2628113970,432,432,432,432,0
20240703,155100,2628113970,432,432,432,432,0
20240703,155000,2628113970,432,432,432,432,0
20240703,154900,2628113970,432,432,432,432,0
20240703,154800,2628113970,432,432,432,432,0
20240703,154700,2628113970,432,432,432,432,0
20240703,154600,2628113970,432,432,432,432,0
20240703,154500,2628113970,432,432,432,432,0
20240703,154400,2628113970,432,432,432,432,0
20240703,154300,2628113970,432,432,432,432,0
20240703,154200,2628113970,432,432,432,432,0
20240703,154100,2628113970,432,432,432,432,0
20240703,154000,2628113970,432,432,432,432,0
20240703,153900,2628113970,432,432,432,432,0
20240703,153800,2628113970,432,432,432,432,0
20240703,153700,2628113970,432,432,432,432,0
20240703,153600,2628113970,432,432,432,432,0
20240703,153500,2628113970,432,432,432,432,0
20240703,153400,2628113970,432,432,432,432,30337
20240703,153300,2628113970,432,432,432,432,0
20240703,153200,2628113970,432,432,432,432,0
20240703,153100,2628113970,432,432,432,432,0
20240703,153000,2628113970,432,432,432,432,30337
20240703,152900,2615008386,430,430,430,430,0
20240703,152800,2615008386,430,430,430,430,0
20240703,152700,2615008386,430,430,430,430,0
20240703,152600,2615008386,430,430,430,430,0
20240703,152500,2615008386,430,430,430,430,0
20240703,152400,2615008386,430,430,430,430,0
20240703,152300,2615008386,430,430,430,430,0
20240703,152200,2615008386,430,430,430,430,0
20240703,152100,2615008386,430,430,430,430,0
20240703,152000,2615008386,430,430,430,430,0
20240703,151900,2615008386,430,431,431,430,23198
20240703,151800,2605026377,430,430,431,429,46400
20240703,151700,2585093105,430,429,430,429,10182
20240703,151600,2580720377,430,430,430,429,2877
20240703,151500,2579485777,429,430,430,429,11870
20240703,151400,2574387290,430,430,430,429,1928
20240703,151300,2573558470,430,430,430,429,1188
20240703,151200,2573047720,430,430,430,429,974
20240703,151100,2572629656,430,429,430,429,8463
20240703,151000,2568996025,430,430,430,429,1362
20240703,150900,2568410366,430,429,431,429,3212
20240703,150800,2567032021,431,431,431,429,1366
20240703,150700,2566444619,431,431,431,430,4272
20240703,150600,2564606950,431,430,431,430,10643
20240703,150500,2560029959,431,430,431,430,1732
20240703,150400,2559285159,431,431,431,430,20224
20240703,150300,2550579193,431,431,431,430,5180
20240703,150200,2548347740,431,430,431,430,2095
20240703,150100,2547446864,430,431,431,430,13591
20240703,150000,2541600807,430,431,431,430,27929
20240703,145900,2529567525,431,431,431,431,9873
20240703,145800,2525312262,431,431,431,430,2064
20240703,145700,2524422751,431,431,431,431,203
20240703,145600,2524335258,430,431,431,430,6978
20240703,145500,2521332353,431,431,431,430,1057
20240703,145400,2520877486,431,431,431,430,2726
20240703,145300,2519702583,431,430,431,430,21644
20240703,145200,2510375641,430,430,430,429,3713
20240703,145100,2508781673,431,431,431,431,10
20240703,145000,2508777363,429,430,430,429,8722
20240703,144900,2505035599,429,430,430,429,7222
20240703,144800,2501930244,430,430,430,430,8306
20240703,144700,2498358664,430,430,430,430,96
20240703,144600,2498317384,429,429,429,429,2656
20240703,144500,2497177960,429,429,429,429,4273
20240703,144400,2495344843,429,430,430,429,82
20240703,144300,2495309655,429,430,430,428,23791
20240703,144200,2485103874,430,430,430,430,5980
20240703,144100,2482532474,430,430,431,430,24220
20240703,144000,2472107262,429,430,430,429,2886
20240703,143900,2470867176,430,430,430,429,2215
20240703,143800,2469916726,430,430,430,429,2375
20240703,143700,2468895482,430,430,431,429,19009
20240703,143600,2460721514,430,430,431,430,17221
20240703,143500,2453316483,430,429,430,429,2703
20240703,143400,2452154194,429,428,429,428,18609
20240703,143300,2444171130,428,429,429,428,290
20240703,143200,2444046766,429,429,430,428,2678
20240703,143100,2442896907,429,428,429,428,4387
20240703,143000,2441017884,429,429,429,428,134
20240703,142900,2440960442,429,429,429,428,58616
20240703,142800,2415872239,428,428,429,428,10931
20240703,142700,2411192972,428,428,429,428,3745
20240703,142600,2409590102,428,429,429,428,9726
20240703,142500,2405424311,429,429,429,428,23308
20240703,142400,2395435541,429,429,429,429,15271
20240703,142300,2388884282,429,430,430,429,739
20240703,142200,2388566518,430,430,430,429,17580
20240703,142100,2381007130,430,430,430,429,2554
20240703,142000,2379909274,430,430,431,429,37757
20240703,141900,2363673184,431,430,431,429,17192
20240703,141800,2356280782,430,430,430,429,19648
20240703,141700,2347834032,429,430,430,429,3584
20240703,141600,2346295979,430,430,430,429,594
20240703,141500,2346040785,430,430,430,428,1295
20240703,141400,2345484189,430,428,430,427,49717
20240703,141300,2324205010,428,428,428,427,69617
20240703,141200,2294409125,428,428,428,427,286
20240703,141100,2294286759,428,427,428,427,3208
20240703,141000,2292913750,428,427,428,427,3820
20240703,140900,2291281811,428,428,428,428,1126
20240703,140800,2290799883,428,428,428,428,468
20240703,140700,2290599579,428,428,428,428,1827
20240703,140600,2289817623,428,428,428,427,3505
20240703,140500,2288317489,428,428,428,427,2062
20240703,140400,2287435193,428,428,428,427,931
20240703,140300,2287036826,428,428,428,427,155
20240703,140200,2286970487,428,427,428,427,10259
20240703,140100,2282589736,428,428,428,427,11155
20240703,140000,2277826446,428,428,428,427,2711
20240703,135900,2276668662,427,428,428,427,3804
20240703,135800,2275044352,427,428,428,427,9400
20240703,135700,2271021156,428,427,428,427,8232
20240703,135600,2267504012,427,428,428,427,15808
20240703,135500,2260744372,428,428,428,427,9284
20240703,135400,2256772888,428,429,429,428,1265
20240703,135300,2256230449,428,428,428,428,1017
20240703,135200,2255795173,428,428,429,428,20061
20240703,135100,2247208305,429,428,429,428,18708
20240703,135000,2239184239,428,429,429,428,8356
20240703,134900,2235607855,429,429,429,428,1347
20240703,134800,2235029996,429,429,429,429,2000
20240703,134700,2234171996,428,428,428,428,501
20240703,134600,2233957568,429,429,429,428,1726
20240703,134500,2233218114,429,429,429,428,1772
20240703,134400,2232459373,429,429,429,428,2698
20240703,134300,2231304529,429,429,429,428,8239
20240703,134200,2227777998,428,429,429,428,1204
20240703,134100,2227261484,428,429,429,428,4427
20240703,134000,2225366301,428,428,428,428,603
20240703,133900,2225108217,428,428,428,428,3927
20240703,133800,2223427461,429,429,429,429,2247
20240703,133700,2222463498,429,429,429,429,363
20240703,133600,2222307771,428,429,429,428,426
20240703,133500,2222125388,428,428,428,428,6456
20240703,133400,2219362220,428,428,428,428,6944
20240703,133300,2216390188,428,428,428,428,12307
20240703,133200,2211122792,429,429,429,428,2180
20240703,133100,2210189431,429,428,429,428,5172
20240703,133000,2207975805,429,429,429,429,491
20240703,132900,2207765166,429,429,429,428,3917
20240703,132800,2206084778,429,429,429,428,18550
20240703,132700,2198144752,429,429,429,428,9227
20240703,132600,2194192675,429,429,429,428,1181
20240703,132500,2193687053,429,430,430,429,4873
20240703,132400,2191596407,429,431,431,428,72091
20240703,132300,2160669378,431,431,431,430,832
20240703,132200,2160310858,431,431,431,430,11847
20240703,132100,2155212235,431,431,431,430,1138
20240703,132000,2154721781,431,431,431,430,1216
20240703,131900,2154197912,430,430,430,429,20668
20240703,131800,2145312434,430,430,430,430,643
20240703,131700,2145035944,429,430,430,429,459
20240703,131600,2144838974,430,430,430,429,2756
20240703,131500,2143654093,429,430,430,429,386
20240703,131400,2143488136,430,430,430,429,129
20240703,131300,2143432713,430,430,430,430,35
20240703,131200,2143417663,430,430,430,429,8582
20240703,131100,2139734629,430,429,430,429,3451
20240703,131000,2138254147,429,429,429,428,10461
20240703,130900,2133775859,429,428,429,428,3082
20240703,130800,2132456762,428,428,429,428,511
20240703,130700,2132237704,429,428,429,428,2244
20240703,130600,2131275440,428,429,429,428,3765
20240703,130500,2129663764,429,429,429,429,3631
20240703,130400,2128106065,429,429,429,429,4253
20240703,130300,2126281528,429,428,429,428,20264
20240703,130200,2117608530,429,429,430,429,6748
20240703,130100,2114712626,429,429,429,428,113773
20240703,130000,2065950512,430,430,430,430,2710
20240703,125900,2064785212,430,430,430,429,415
20240703,125800,2064606797,430,430,430,430,5
20240703,125700,2064604647,430,429,430,429,5208
20240703,125600,2062365209,429,430,430,429,8607
20240703,125500,2058671429,430,430,430,430,235
20240703,125400,2058570379,429,429,430,429,13906
20240703,125300,2052604605,430,430,430,429,1650
20240703,125200,2051896639,429,430,430,429,2201
20240703,125100,2050952308,430,430,430,429,6764
20240703,125000,2048048788,429,430,430,429,6407
20240703,124900,2045299839,429,430,430,429,293
20240703,124800,2045174069,430,430,430,430,901
20240703,124700,2044786639,430,430,430,428,11466
20240703,124600,2039876701,430,430,430,429,12178
20240703,124500,2034650174,429,430,430,429,11415
20240703,124400,2029752439,430,429,430,429,7362
20240703,124300,2026587314,429,431,431,429,46952
20240703,124200,2006415760,430,431,431,430,28925
20240703,124100,1993977994,431,430,431,430,614
20240703,124000,1993713861,430,431,431,430,705
20240703,123900,1993410506,431,431,431,431,208
20240703,123800,1993320858,430,430,430,430,25353
20240703,123700,1982419068,430,431,431,430,642
20240703,123600,1982142777,431,431,431,431,4216
20240703,123500,1980325681,431,431,431,431,1989
20240703,123400,1979468422,431,432,432,431,203
20240703,123300,1979380926,432,431,432,431,5034
20240703,123200,1977211239,431,431,431,431,1661
20240703,123100,1976495348,430,431,431,430,2466
20240703,123000,1975432777,431,431,431,431,2379
20240703,122900,1974407428,431,432,432,431,6403
20240703,122800,1971647722,432,432,432,431,4375
20240703,122700,1969761222,431,431,431,431,797
20240703,122600,1969417715,431,432,432,431,69457
20240703,122500,1939417805,432,433,434,432,3879
20240703,122400,1937740774,433,433,434,433,9906
20240703,122300,1933451468,433,433,434,433,20689
20240703,122200,1924493119,433,433,433,432,7349
20240703,122100,1921311305,433,432,433,432,4604
20240703,122000,1919318282,432,431,433,431,9099
20240703,121900,1915386283,432,433,433,431,6785
20240703,121800,1912455709,433,432,433,431,5868
20240703,121700,1909920834,431,432,432,430,1408
20240703,121600,1909312868,432,430,432,430,10322
20240703,121500,1904858983,431,431,431,430,4773
20240703,121400,1902801920,431,430,431,430,10180
20240703,121300,1898417523,430,430,430,429,6602
20240703,121200,1895585254,430,431,431,430,26989
20240703,121100,1883979979,430,431,431,430,9304
20240703,121000,1879978443,431,431,431,430,201
20240703,120900,1879891822,431,431,431,431,68
20240703,120800,1879862514,431,431,431,431,973
20240703,120700,1879443151,431,431,431,431,527
20240703,120600,1879216014,431,431,431,430,67
20240703,120500,1879187149,430,430,430,430,9395
20240703,120400,1875147299,430,430,430,430,13
20240703,120300,1875141709,431,431,431,430,4362
20240703,120200,1873261688,431,430,431,430,668
20240703,120100,1872974253,430,429,430,429,4235
20240703,120000,1871153216,430,430,430,430,2400
20240703,115900,1870121216,430,430,430,429,304
20240703,115800,1869990605,429,429,430,429,161
20240703,115700,1869921512,430,431,431,430,2250
20240703,115600,1868954001,430,430,431,430,2424
20240703,115500,1867911680,430,429,430,429,310
20240703,115400,1867778381,430,430,430,429,8845
20240703,115300,1863980856,429,430,430,429,7556
20240703,115200,1860738329,430,430,430,430,6058
20240703,115100,1858133389,430,430,430,429,1618
20240703,115000,1857437731,430,430,430,430,482
20240703,114900,1857230471,430,429,430,429,158
20240703,114800,1857162555,429,430,430,429,1168
20240703,114700,1856660415,430,430,430,430,14673
20240703,114600,1850351025,430,430,430,430,50
20240703,114500,1850329525,430,430,430,430,100
20240703,114400,1850286525,430,429,430,429,12181
20240703,114300,1845060716,430,429,430,429,4104
20240703,114200,1843299981,429,429,429,429,2935
20240703,114100,1842040866,429,429,429,428,14433
20240703,114000,1835863049,429,429,429,428,151
20240703,113900,1835798311,429,428,429,428,147
20240703,113800,1835735368,428,428,429,428,349
20240703,113700,1835585773,429,430,430,429,20622
20240703,113600,1826738809,430,429,430,429,1218
20240703,113500,1826215498,430,429,430,428,10076
20240703,113400,1821899396,429,430,430,429,2092
20240703,113300,1821001823,429,430,430,429,2979
20240703,113200,1819720857,430,428,430,428,5428
20240703,113100,1817394240,429,429,429,428,71
20240703,113000,1817363831,428,429,429,428,1392
20240703,112900,1816767085,429,429,430,429,5461
20240703,112800,1814423946,429,430,430,429,7273
20240703,112700,1811303223,430,430,430,429,7161
20240703,112600,1808225769,430,430,430,429,1404
20240703,112500,1807622296,430,430,430,430,1714
20240703,112400,1806885276,430,430,430,429,1555
20240703,112300,1806218169,429,429,429,429,7505
20240703,112200,1802998524,429,429,429,428,24489
20240703,112100,1792494707,428,429,429,428,2178
20240703,112000,1791561114,429,429,429,429,68
20240703,111900,1791531942,428,429,430,428,19027
20240703,111800,1783374944,429,429,429,429,169
20240703,111700,1783302443,430,430,430,429,298
20240703,111600,1783174591,429,429,429,429,7076
20240703,111500,1780138987,428,429,429,428,3243
20240703,111400,1778749878,429,429,429,428,9719
20240703,111300,1774582427,429,428,429,428,134
20240703,111200,1774525041,429,428,429,428,4077
20240703,111100,1772780068,428,429,429,428,3158
20240703,111000,1771428410,429,428,429,428,29854
20240703,110900,1758650869,428,428,428,427,19611
20240703,110800,1750276935,428,428,429,428,14947
20240703,110700,1743874419,428,428,428,427,6713
20240703,110600,1741001763,429,429,429,428,10168
20240703,110500,1736646895,428,429,429,428,653
20240703,110400,1736367410,429,429,429,428,1681
20240703,110300,1735647908,428,429,429,428,2037
20240703,110200,1734775168,429,429,429,428,7803
20240703,110100,1731430798,428,428,428,428,11462
20240703,110000,1726525062,429,429,429,428,13896
20240703,105900,1720575087,429,429,429,428,12811
20240703,105800,1715079192,429,428,429,427,29573
20240703,105700,1702426355,427,428,428,427,3069
20240703,105600,1701115007,427,428,428,427,11741
20240703,105500,1696090249,428,428,428,428,5301
20240703,105400,1693821421,429,429,429,429,31
20240703,105300,1693808122,429,428,429,428,1588
20240703,105200,1693128399,428,428,429,428,4220
20240703,105100,1691321739,428,429,429,428,37803
20240703,105000,1675129913,430,429,430,429,20
20240703,104900,1675121330,429,429,430,429,2487
20240703,104800,1674054165,429,429,429,429,2964
20240703,104700,1672782609,429,429,430,429,10874
20240703,104600,1668117637,430,430,430,430,4
20240703,104500,1668115917,430,430,430,429,6233
20240703,104400,1665438517,430,430,430,429,2631
20240703,104300,1664309588,430,430,430,429,2630
20240703,104200,1663181276,429,430,430,429,2288
20240703,104100,1662198697,430,429,430,429,2705
20240703,104000,1661038217,429,430,430,429,1056
20240703,103900,1660585061,430,430,430,430,2716
20240703,103800,1659417181,430,431,431,429,22806
20240703,103700,1649609137,431,430,431,429,25907
20240703,103600,1638469117,430,429,430,429,1764
20240703,103500,1637712294,430,428,430,427,58905
20240703,103400,1612446915,427,428,428,427,8631
20240703,103300,1608760583,428,428,429,427,14501
20240703,103200,1602555142,428,429,429,428,16309
20240703,103100,1595573818,429,429,429,428,6341
20240703,103000,1592855082,429,428,429,428,7556
20240703,102900,1589619261,429,429,429,428,16686
20240703,102800,1582462145,429,429,429,428,8135
20240703,102700,1578972456,429,428,429,428,4324
20240703,102600,1577118685,429,428,429,428,10738
20240703,102500,1572522164,428,427,428,427,27971
20240703,102400,1560567832,427,427,428,427,16994
20240703,102300,1553306263,428,428,428,427,11232
20240703,102200,1548499844,427,428,428,427,17685
20240703,102100,1540945862,428,429,429,428,34593
20240703,102000,1526138779,429,430,430,428,27165
20240703,101900,1514491005,429,430,430,429,1818
20240703,101800,1513710580,430,429,430,428,12327
20240703,101700,1508430445,429,430,430,428,16912
20240703,101600,1501178022,430,430,430,429,1925
20240703,101500,1500351496,430,430,430,429,9341
20240703,101400,1496335865,430,430,430,430,14207
20240703,101300,1490226855,430,429,430,429,4345
20240703,101200,1488361254,429,429,429,428,4572
20240703,101100,1486402112,429,429,429,428,10182
20240703,101000,1482044083,428,428,429,428,4347
20240703,100900,1480182279,429,429,430,428,35566
20240703,100800,1464956640,428,429,429,428,17738
20240703,100700,1457354626,429,430,430,428,27655
20240703,100600,1445493606,430,430,430,429,1206
20240703,100500,1444976127,429,429,430,428,39073
20240703,100400,1428206806,430,430,430,429,7396
20240703,100300,1425033824,430,430,430,429,27490
20240703,100200,1413216302,430,430,430,429,12347
20240703,100100,1407907259,430,430,430,429,5104
20240703,100000,1405714740,429,430,431,429,14216
20240703,095900,1399607221,430,430,430,429,3313
20240703,095800,1398183562,430,431,431,429,3588
20240703,095700,1396640501,431,431,431,430,14245
20240703,095600,1390511913,431,430,431,429,11524
20240703,095500,1385563986,430,431,431,429,41789
20240703,095400,1367616648,431,431,431,430,37628
20240703,095300,1351430885,431,432,432,431,13074
20240703,095200,1345795157,432,432,432,431,6693
20240703,095100,1342909229,432,431,432,431,6635
20240703,095000,1340045976,432,432,432,431,7553
20240703,094900,1336783257,432,431,433,431,15208
20240703,094800,1330215764,432,431,432,430,13561
20240703,094700,1324381479,431,431,432,430,20359
20240703,094600,1315608003,432,432,432,431,3101
20240703,094500,1314268749,432,433,433,431,11063
20240703,094400,1309489642,432,432,434,432,5679
20240703,094300,1307034848,434,434,434,432,10100
20240703,094200,1302659416,434,432,434,432,18886
20240703,094100,1294485373,433,434,434,432,15695
20240703,094000,1287700645,433,433,434,432,8800
20240703,093900,1283885452,434,434,435,432,41337
20240703,093800,1265959912,434,433,435,430,25737
20240703,093700,1254815711,433,430,433,430,13471
20240703,093600,1249012460,431,433,433,431,9519
20240703,093500,1244909126,433,434,434,431,18116
20240703,093400,1237061574,434,432,434,430,15079
20240703,093300,1230533977,432,430,432,430,6075
20240703,093200,1227917279,430,430,430,428,23453
20240703,093100,1217856038,430,428,430,428,19805
20240703,093000,1209362665,430,429,430,428,47444
20240703,092900,1189038499,428,430,430,428,42288
20240703,092800,1170923218,429,429,430,429,16174
20240703,092700,1163984356,429,430,430,429,23809
20240703,092600,1153769960,429,429,430,429,12841
20240703,092500,1148260511,429,430,430,428,17324
20240703,092400,1140825087,429,428,430,428,111279
20240703,092300,1093053214,428,428,429,428,39229
20240703,092200,1076262120,428,432,432,428,145663
20240703,092100,1013669959,432,431,433,431,20990
20240703,092000,1004606542,433,432,433,430,45423
20240703,091900,985030952,432,431,433,430,12658
20240703,091800,979579555,433,431,433,430,47503
20240703,091700,959111916,433,433,433,430,165226
20240703,091600,887887939,434,434,435,432,119724
20240703,091500,836012053,434,433,435,433,53543
20240703,091400,812775417,434,434,435,433,30133
20240703,091300,799697327,435,435,436,433,40828
20240703,091200,781975540,435,433,437,433,60523
20240703,091100,755666949,434,432,434,432,29854
20240703,091000,742742545,432,431,433,430,153633
20240703,090900,676507156,431,433,434,430,191374
20240703,090800,593879491,433,437,437,433,116700
20240703,090700,543213951,437,437,438,435,163775
20240703,090600,471793751,438,438,439,437,72853
20240703,090500,439937437,438,438,439,438,78837
20240703,090400,405404401,438,439,440,438,101653
20240703,090300,360854930,439,440,442,438,133328
20240703,090200,302236849,440,438,442,436,152890
20240703,090100,235240715,439,439,439,434,96010
20240703,090000,193327645,436,450,450,432,436886