KissMeData/226340/min/candle-20240702.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,205500,6277321025,3415,3415,3415,3415,34747
20240702,205400,6277321025,3415,3415,3415,3415,0
20240702,205300,6277321025,3415,3415,3415,3415,0
20240702,205200,6277321025,3415,3415,3415,3415,0
20240702,205100,6277321025,3415,3415,3415,3415,0
20240702,205000,6277321025,3415,3415,3415,3415,0
20240702,204900,6277321025,3415,3415,3415,3415,0
20240702,204800,6277321025,3415,3415,3415,3415,0
20240702,204700,6277321025,3415,3415,3415,3415,0
20240702,204600,6277321025,3415,3415,3415,3415,0
20240702,204500,6277321025,3415,3415,3415,3415,0
20240702,204400,6277321025,3415,3415,3415,3415,0
20240702,204300,6277321025,3415,3415,3415,3415,0
20240702,204200,6277321025,3415,3415,3415,3415,0
20240702,204100,6277321025,3415,3415,3415,3415,0
20240702,204000,6277321025,3415,3415,3415,3415,0
20240702,203900,6277321025,3415,3415,3415,3415,0
20240702,203800,6277321025,3415,3415,3415,3415,0
20240702,203700,6277321025,3415,3415,3415,3415,0
20240702,203600,6277321025,3415,3415,3415,3415,0
20240702,203500,6277321025,3415,3415,3415,3415,0
20240702,203400,6277321025,3415,3415,3415,3415,0
20240702,203300,6277321025,3415,3415,3415,3415,0
20240702,203200,6277321025,3415,3415,3415,3415,0
20240702,203100,6277321025,3415,3415,3415,3415,0
20240702,203000,6277321025,3415,3415,3415,3415,0
20240702,202900,6277321025,3415,3415,3415,3415,0
20240702,202800,6277321025,3415,3415,3415,3415,0
20240702,202700,6277321025,3415,3415,3415,3415,0
20240702,202600,6277321025,3415,3415,3415,3415,0
20240702,202500,6277321025,3415,3415,3415,3415,34747
20240702,202400,6277321025,3415,3415,3415,3415,0
20240702,202300,6277321025,3415,3415,3415,3415,0
20240702,202200,6277321025,3415,3415,3415,3415,0
20240702,202100,6277321025,3415,3415,3415,3415,0
20240702,202000,6277321025,3415,3415,3415,3415,0
20240702,201900,6277321025,3415,3415,3415,3415,0
20240702,201800,6277321025,3415,3415,3415,3415,0
20240702,201700,6277321025,3415,3415,3415,3415,0
20240702,201600,6277321025,3415,3415,3415,3415,0
20240702,201500,6277321025,3415,3415,3415,3415,0
20240702,201400,6277321025,3415,3415,3415,3415,0
20240702,201300,6277321025,3415,3415,3415,3415,0
20240702,201200,6277321025,3415,3415,3415,3415,0
20240702,201100,6277321025,3415,3415,3415,3415,0
20240702,201000,6277321025,3415,3415,3415,3415,0
20240702,200900,6277321025,3415,3415,3415,3415,0
20240702,200800,6277321025,3415,3415,3415,3415,0
20240702,200700,6277321025,3415,3415,3415,3415,0
20240702,200600,6277321025,3415,3415,3415,3415,0
20240702,200500,6277321025,3415,3415,3415,3415,0
20240702,200400,6277321025,3415,3415,3415,3415,0
20240702,200300,6277321025,3415,3415,3415,3415,0
20240702,200200,6277321025,3415,3415,3415,3415,0
20240702,200100,6277321025,3415,3415,3415,3415,0
20240702,200000,6277321025,3415,3415,3415,3415,0
20240702,195900,6277321025,3415,3415,3415,3415,0
20240702,195800,6277321025,3415,3415,3415,3415,0
20240702,195700,6277321025,3415,3415,3415,3415,0
20240702,195600,6277321025,3415,3415,3415,3415,0
20240702,195500,6277321025,3415,3415,3415,3415,34747
20240702,195400,6277321025,3415,3415,3415,3415,0
20240702,195300,6277321025,3415,3415,3415,3415,0
20240702,195200,6277321025,3415,3415,3415,3415,0
20240702,195100,6277321025,3415,3415,3415,3415,0
20240702,195000,6277321025,3415,3415,3415,3415,0
20240702,194900,6277321025,3415,3415,3415,3415,0
20240702,194800,6277321025,3415,3415,3415,3415,0
20240702,194700,6277321025,3415,3415,3415,3415,0
20240702,194600,6277321025,3415,3415,3415,3415,0
20240702,194500,6277321025,3415,3415,3415,3415,0
20240702,194400,6277321025,3415,3415,3415,3415,0
20240702,194300,6277321025,3415,3415,3415,3415,0
20240702,194200,6277321025,3415,3415,3415,3415,0
20240702,194100,6277321025,3415,3415,3415,3415,0
20240702,194000,6277321025,3415,3415,3415,3415,0
20240702,193900,6277321025,3415,3415,3415,3415,0
20240702,193800,6277321025,3415,3415,3415,3415,0
20240702,193700,6277321025,3415,3415,3415,3415,0
20240702,193600,6277321025,3415,3415,3415,3415,0
20240702,193500,6277321025,3415,3415,3415,3415,0
20240702,193400,6277321025,3415,3415,3415,3415,0
20240702,193300,6277321025,3415,3415,3415,3415,0
20240702,193200,6277321025,3415,3415,3415,3415,0
20240702,193100,6277321025,3415,3415,3415,3415,0
20240702,193000,6277321025,3415,3415,3415,3415,0
20240702,192900,6277321025,3415,3415,3415,3415,0
20240702,192800,6277321025,3415,3415,3415,3415,0
20240702,192700,6277321025,3415,3415,3415,3415,0
20240702,192600,6277321025,3415,3415,3415,3415,0
20240702,192500,6277321025,3415,3415,3415,3415,34747
20240702,192400,6277321025,3415,3415,3415,3415,0
20240702,192300,6277321025,3415,3415,3415,3415,0
20240702,192200,6277321025,3415,3415,3415,3415,0
20240702,192100,6277321025,3415,3415,3415,3415,0
20240702,192000,6277321025,3415,3415,3415,3415,0
20240702,191900,6277321025,3415,3415,3415,3415,0
20240702,191800,6277321025,3415,3415,3415,3415,0
20240702,191700,6277321025,3415,3415,3415,3415,0
20240702,191600,6277321025,3415,3415,3415,3415,0
20240702,191500,6277321025,3415,3415,3415,3415,0
20240702,191400,6277321025,3415,3415,3415,3415,0
20240702,191300,6277321025,3415,3415,3415,3415,0
20240702,191200,6277321025,3415,3415,3415,3415,0
20240702,191100,6277321025,3415,3415,3415,3415,0
20240702,191000,6277321025,3415,3415,3415,3415,0
20240702,190900,6277321025,3415,3415,3415,3415,0
20240702,190800,6277321025,3415,3415,3415,3415,0
20240702,190700,6277321025,3415,3415,3415,3415,0
20240702,190600,6277321025,3415,3415,3415,3415,0
20240702,190500,6277321025,3415,3415,3415,3415,0
20240702,190400,6277321025,3415,3415,3415,3415,0
20240702,190300,6277321025,3415,3415,3415,3415,0
20240702,190200,6277321025,3415,3415,3415,3415,0
20240702,190100,6277321025,3415,3415,3415,3415,0
20240702,190000,6277321025,3415,3415,3415,3415,0
20240702,185900,6277321025,3415,3415,3415,3415,0
20240702,185800,6277321025,3415,3415,3415,3415,0
20240702,185700,6277321025,3415,3415,3415,3415,0
20240702,185600,6277321025,3415,3415,3415,3415,0
20240702,185500,6277321025,3415,3415,3415,3415,34747
20240702,185400,6277321025,3415,3415,3415,3415,0
20240702,185300,6277321025,3415,3415,3415,3415,0
20240702,185200,6277321025,3415,3415,3415,3415,0
20240702,185100,6277321025,3415,3415,3415,3415,0
20240702,185000,6277321025,3415,3415,3415,3415,0
20240702,184900,6277321025,3415,3415,3415,3415,0
20240702,184800,6277321025,3415,3415,3415,3415,0
20240702,184700,6277321025,3415,3415,3415,3415,0
20240702,184600,6277321025,3415,3415,3415,3415,0
20240702,184500,6277321025,3415,3415,3415,3415,0
20240702,184400,6277321025,3415,3415,3415,3415,0
20240702,184300,6277321025,3415,3415,3415,3415,0
20240702,184200,6277321025,3415,3415,3415,3415,0
20240702,184100,6277321025,3415,3415,3415,3415,0
20240702,184000,6277321025,3415,3415,3415,3415,0
20240702,183900,6277321025,3415,3415,3415,3415,0
20240702,183800,6277321025,3415,3415,3415,3415,0
20240702,183700,6277321025,3415,3415,3415,3415,0
20240702,183600,6277321025,3415,3415,3415,3415,0
20240702,183500,6277321025,3415,3415,3415,3415,0
20240702,183400,6277321025,3415,3415,3415,3415,0
20240702,183300,6277321025,3415,3415,3415,3415,0
20240702,183200,6277321025,3415,3415,3415,3415,0
20240702,183100,6277321025,3415,3415,3415,3415,0
20240702,183000,6277321025,3415,3415,3415,3415,0
20240702,182900,6277321025,3415,3415,3415,3415,0
20240702,182800,6277321025,3415,3415,3415,3415,0
20240702,182700,6277321025,3415,3415,3415,3415,0
20240702,182600,6277321025,3415,3415,3415,3415,0
20240702,182500,6277321025,3415,3415,3415,3415,34747
20240702,182400,6277321025,3415,3415,3415,3415,0
20240702,182300,6277321025,3415,3415,3415,3415,0
20240702,182200,6277321025,3415,3415,3415,3415,0
20240702,182100,6277321025,3415,3415,3415,3415,0
20240702,182000,6277321025,3415,3415,3415,3415,0
20240702,181900,6277321025,3415,3415,3415,3415,0
20240702,181800,6277321025,3415,3415,3415,3415,0
20240702,181700,6277321025,3415,3415,3415,3415,0
20240702,181600,6277321025,3415,3415,3415,3415,0
20240702,181500,6277321025,3415,3415,3415,3415,0
20240702,181400,6277321025,3415,3415,3415,3415,0
20240702,181300,6277321025,3415,3415,3415,3415,0
20240702,181200,6277321025,3415,3415,3415,3415,0
20240702,181100,6277321025,3415,3415,3415,3415,0
20240702,181000,6277321025,3415,3415,3415,3415,0
20240702,180900,6277321025,3415,3415,3415,3415,0
20240702,180800,6277321025,3415,3415,3415,3415,0
20240702,180700,6277321025,3415,3415,3415,3415,0
20240702,180600,6277321025,3415,3415,3415,3415,0
20240702,180500,6277321025,3415,3415,3415,3415,0
20240702,180400,6277321025,3415,3415,3415,3415,0
20240702,180300,6277321025,3415,3415,3415,3415,0
20240702,180200,6277321025,3415,3415,3415,3415,0
20240702,180100,6277321025,3415,3415,3415,3415,0
20240702,180000,6277321025,3415,3415,3415,3415,0
20240702,175900,6277321025,3415,3415,3415,3415,0
20240702,175800,6277321025,3415,3415,3415,3415,0
20240702,175700,6277321025,3415,3415,3415,3415,0
20240702,175600,6277321025,3415,3415,3415,3415,0
20240702,175500,6277321025,3415,3415,3415,3415,34747
20240702,175400,6277321025,3415,3415,3415,3415,0
20240702,175300,6277321025,3415,3415,3415,3415,0
20240702,175200,6277321025,3415,3415,3415,3415,0
20240702,175100,6277321025,3415,3415,3415,3415,0
20240702,175000,6277321025,3415,3415,3415,3415,0
20240702,174900,6277321025,3415,3415,3415,3415,0
20240702,174800,6277321025,3415,3415,3415,3415,0
20240702,174700,6277321025,3415,3415,3415,3415,0
20240702,174600,6277321025,3415,3415,3415,3415,0
20240702,174500,6277321025,3415,3415,3415,3415,0
20240702,174400,6277321025,3415,3415,3415,3415,0
20240702,174300,6277321025,3415,3415,3415,3415,0
20240702,174200,6277321025,3415,3415,3415,3415,0
20240702,174100,6277321025,3415,3415,3415,3415,0
20240702,174000,6277321025,3415,3415,3415,3415,0
20240702,173900,6277321025,3415,3415,3415,3415,0
20240702,173800,6277321025,3415,3415,3415,3415,0
20240702,173700,6277321025,3415,3415,3415,3415,0
20240702,173600,6277321025,3415,3415,3415,3415,0
20240702,173500,6277321025,3415,3415,3415,3415,0
20240702,173400,6277321025,3415,3415,3415,3415,0
20240702,173300,6277321025,3415,3415,3415,3415,0
20240702,173200,6277321025,3415,3415,3415,3415,0
20240702,173100,6277321025,3415,3415,3415,3415,0
20240702,173000,6277321025,3415,3415,3415,3415,0
20240702,172900,6277321025,3415,3415,3415,3415,0
20240702,172800,6277321025,3415,3415,3415,3415,0
20240702,172700,6277321025,3415,3415,3415,3415,0
20240702,172600,6277321025,3415,3415,3415,3415,0
20240702,172500,6277321025,3415,3415,3415,3415,34747
20240702,172400,6277321025,3415,3415,3415,3415,0
20240702,172300,6277321025,3415,3415,3415,3415,0
20240702,172200,6277321025,3415,3415,3415,3415,0
20240702,172100,6277321025,3415,3415,3415,3415,0
20240702,172000,6277321025,3415,3415,3415,3415,0
20240702,171900,6277321025,3415,3415,3415,3415,0
20240702,171800,6277321025,3415,3415,3415,3415,0
20240702,171700,6277321025,3415,3415,3415,3415,0
20240702,171600,6277321025,3415,3415,3415,3415,0
20240702,171500,6277321025,3415,3415,3415,3415,0
20240702,171400,6277321025,3415,3415,3415,3415,0
20240702,171300,6277321025,3415,3415,3415,3415,0
20240702,171200,6277321025,3415,3415,3415,3415,0
20240702,171100,6277321025,3415,3415,3415,3415,0
20240702,171000,6277321025,3415,3415,3415,3415,0
20240702,170900,6277321025,3415,3415,3415,3415,0
20240702,170800,6277321025,3415,3415,3415,3415,0
20240702,170700,6277321025,3415,3415,3415,3415,0
20240702,170600,6277321025,3415,3415,3415,3415,0
20240702,170500,6277321025,3415,3415,3415,3415,0
20240702,170400,6277321025,3415,3415,3415,3415,0
20240702,170300,6277321025,3415,3415,3415,3415,0
20240702,170200,6277321025,3415,3415,3415,3415,0
20240702,170100,6277321025,3415,3415,3415,3415,0
20240702,170000,6277321025,3415,3415,3415,3415,0
20240702,165900,6277321025,3415,3415,3415,3415,0
20240702,165800,6277321025,3415,3415,3415,3415,0
20240702,165700,6277321025,3415,3415,3415,3415,0
20240702,165600,6277321025,3415,3415,3415,3415,0
20240702,165500,6277321025,3415,3415,3415,3415,34747
20240702,165400,6277321025,3415,3415,3415,3415,0
20240702,165300,6277321025,3415,3415,3415,3415,0
20240702,165200,6277321025,3415,3415,3415,3415,0
20240702,165100,6277321025,3415,3415,3415,3415,0
20240702,165000,6277321025,3415,3415,3415,3415,0
20240702,164900,6277321025,3415,3415,3415,3415,0
20240702,164800,6277321025,3415,3415,3415,3415,0
20240702,164700,6277321025,3415,3415,3415,3415,0
20240702,164600,6277321025,3415,3415,3415,3415,0
20240702,164500,6277321025,3415,3415,3415,3415,0
20240702,164400,6277321025,3415,3415,3415,3415,0
20240702,164300,6277321025,3415,3415,3415,3415,0
20240702,164200,6277321025,3415,3415,3415,3415,0
20240702,164100,6277321025,3415,3415,3415,3415,0
20240702,164000,6277321025,3415,3415,3415,3415,0
20240702,163900,6277321025,3415,3415,3415,3415,0
20240702,163800,6277321025,3415,3415,3415,3415,0
20240702,163700,6277321025,3415,3415,3415,3415,0
20240702,163600,6277321025,3415,3415,3415,3415,0
20240702,163500,6277321025,3415,3415,3415,3415,0
20240702,163400,6277321025,3415,3415,3415,3415,0
20240702,163300,6277321025,3415,3415,3415,3415,0
20240702,163200,6277321025,3415,3415,3415,3415,0
20240702,163100,6277321025,3415,3415,3415,3415,0
20240702,163000,6277321025,3415,3415,3415,3415,0
20240702,162900,6277321025,3415,3415,3415,3415,0
20240702,162800,6277321025,3415,3415,3415,3415,0
20240702,162700,6277321025,3415,3415,3415,3415,0
20240702,162600,6277321025,3415,3415,3415,3415,0
20240702,162500,6277321025,3415,3415,3415,3415,34747
20240702,162400,6277321025,3415,3415,3415,3415,0
20240702,162300,6277321025,3415,3415,3415,3415,0
20240702,162200,6277321025,3415,3415,3415,3415,0
20240702,162100,6277321025,3415,3415,3415,3415,0
20240702,162000,6277321025,3415,3415,3415,3415,0
20240702,161900,6277321025,3415,3415,3415,3415,0
20240702,161800,6277321025,3415,3415,3415,3415,0
20240702,161700,6277321025,3415,3415,3415,3415,0
20240702,161600,6277321025,3415,3415,3415,3415,0
20240702,161500,6277321025,3415,3415,3415,3415,0
20240702,161400,6277321025,3415,3415,3415,3415,0
20240702,161300,6277321025,3415,3415,3415,3415,0
20240702,161200,6277321025,3415,3415,3415,3415,0
20240702,161100,6277321025,3415,3415,3415,3415,0
20240702,161000,6277321025,3415,3415,3415,3415,0
20240702,160900,6277321025,3415,3415,3415,3415,0
20240702,160800,6277321025,3415,3415,3415,3415,0
20240702,160700,6277321025,3415,3415,3415,3415,0
20240702,160600,6277321025,3415,3415,3415,3415,0
20240702,160500,6277321025,3415,3415,3415,3415,0
20240702,160400,6277321025,3415,3415,3415,3415,0
20240702,160300,6277321025,3415,3415,3415,3415,0
20240702,160200,6277321025,3415,3415,3415,3415,0
20240702,160100,6277321025,3415,3415,3415,3415,0
20240702,160000,6277321025,3415,3415,3415,3415,0
20240702,155900,6277321025,3415,3415,3415,3415,0
20240702,155800,6277321025,3415,3415,3415,3415,0
20240702,155700,6277321025,3415,3415,3415,3415,0
20240702,155600,6277321025,3415,3415,3415,3415,0
20240702,155500,6277321025,3415,3415,3415,3415,34747
20240702,155400,6277321025,3415,3415,3415,3415,0
20240702,155300,6277321025,3415,3415,3415,3415,0
20240702,155200,6277321025,3415,3415,3415,3415,0
20240702,155100,6277321025,3415,3415,3415,3415,0
20240702,155000,6277321025,3415,3415,3415,3415,0
20240702,154900,6277321025,3415,3415,3415,3415,0
20240702,154800,6277321025,3415,3415,3415,3415,0
20240702,154700,6277321025,3415,3415,3415,3415,0
20240702,154600,6277321025,3415,3415,3415,3415,0
20240702,154500,6277321025,3415,3415,3415,3415,0
20240702,154400,6277321025,3415,3415,3415,3415,0
20240702,154300,6277321025,3415,3415,3415,3415,0
20240702,154200,6277321025,3415,3415,3415,3415,0
20240702,154100,6277321025,3415,3415,3415,3415,0
20240702,154000,6277321025,3415,3415,3415,3415,0
20240702,153900,6277321025,3415,3415,3415,3415,0
20240702,153800,6277321025,3415,3415,3415,3415,0
20240702,153700,6277321025,3415,3415,3415,3415,0
20240702,153600,6277321025,3415,3415,3415,3415,0
20240702,153500,6277321025,3415,3415,3415,3415,0
20240702,153400,6277321025,3415,3415,3415,3415,0
20240702,153300,6277321025,3415,3415,3415,3415,0
20240702,153200,6277321025,3415,3415,3415,3415,0
20240702,153100,6277321025,3415,3415,3415,3415,0
20240702,153000,6277321025,3415,3415,3415,3415,34747
20240702,152900,6158660020,3420,3420,3420,3420,0
20240702,152800,6158660020,3420,3420,3420,3420,0
20240702,152700,6158660020,3420,3420,3420,3420,0
20240702,152600,6158660020,3420,3420,3420,3420,0
20240702,152500,6158660020,3420,3420,3420,3420,0
20240702,152400,6158660020,3420,3420,3420,3420,0
20240702,152300,6158660020,3420,3420,3420,3420,0
20240702,152200,6158660020,3420,3420,3420,3420,0
20240702,152100,6158660020,3420,3420,3420,3420,0
20240702,152000,6158660020,3420,3420,3420,3420,0
20240702,151900,6158660020,3420,3420,3420,3415,8780
20240702,151800,6128658075,3415,3415,3415,3405,11618
20240702,151700,6089041425,3415,3415,3415,3410,3821
20240702,151600,6076004280,3410,3415,3415,3410,2389
20240702,151500,6067846245,3415,3415,3425,3410,8372
20240702,151400,6039240650,3415,3420,3425,3415,8651
20240702,151300,6009642820,3410,3405,3415,3400,7624
20240702,151200,5983646635,3405,3400,3405,3400,5018
20240702,151100,5966570235,3400,3395,3405,3395,4260
20240702,151000,5952092165,3405,3405,3405,3395,3479
20240702,150900,5940280715,3405,3400,3405,3395,5135
20240702,150800,5922826395,3395,3400,3405,3395,8885
20240702,150700,5892614985,3405,3400,3405,3395,3382
20240702,150600,5881114130,3405,3405,3410,3395,15939
20240702,150500,5826951060,3405,3405,3410,3400,2842
20240702,150400,5817288230,3405,3400,3410,3400,5508
20240702,150300,5798548535,3400,3405,3405,3400,2317
20240702,150200,5790668590,3400,3405,3405,3400,1988
20240702,150100,5783909370,3400,3405,3405,3400,4712
20240702,150000,5767886420,3405,3405,3410,3405,4395
20240702,145900,5752911360,3405,3400,3410,3400,4690
20240702,145800,5736943125,3410,3415,3415,3405,11372
20240702,145700,5698187420,3420,3410,3420,3405,7011
20240702,145600,5674241885,3410,3410,3410,3410,5871
20240702,145500,5654221775,3410,3405,3410,3405,4109
20240702,145400,5640218405,3405,3415,3415,3405,7617
20240702,145300,5614242115,3405,3405,3410,3400,13049
20240702,145200,5569854460,3405,3410,3410,3400,5155
20240702,145100,5552317475,3405,3410,3410,3405,11448
20240702,145000,5513330790,3410,3410,3420,3410,2611
20240702,144900,5504426755,3410,3415,3415,3410,3468
20240702,144800,5492595950,3415,3415,3420,3415,2615
20240702,144700,5483665125,3415,3410,3420,3410,1684
20240702,144600,5477919795,3410,3410,3415,3410,7969
20240702,144500,5450743095,3415,3415,3415,3410,1321
20240702,144400,5446231895,3415,3415,3415,3410,7722
20240702,144300,5419896070,3415,3410,3420,3410,2159
20240702,144200,5412528120,3410,3415,3420,3410,3230
20240702,144100,5401509705,3415,3425,3425,3415,10517
20240702,144000,5365576520,3430,3425,3430,3425,3036
20240702,143900,5355177730,3425,3425,3425,3420,3885
20240702,143800,5341877910,3420,3425,3435,3420,2763
20240702,143700,5332416795,3425,3430,3430,3420,3797
20240702,143600,5319422875,3435,3430,3435,3430,1955
20240702,143500,5312716840,3435,3430,3440,3425,3725
20240702,143400,5299926270,3435,3425,3435,3420,2461
20240702,143300,5291500835,3420,3420,3425,3420,2939
20240702,143200,5281445440,3425,3430,3440,3425,3245
20240702,143100,5270315505,3435,3425,3435,3420,5866
20240702,143000,5250212180,3425,3425,3425,3420,1809
20240702,142900,5244024895,3425,3430,3430,3420,2524
20240702,142800,5235385720,3425,3440,3440,3425,2531
20240702,142700,5226713100,3435,3430,3440,3425,8264
20240702,142600,5198354780,3430,3430,3430,3425,2968
20240702,142500,5188185835,3425,3425,3425,3425,2415
20240702,142400,5179914460,3425,3430,3430,3425,3915
20240702,142300,5166505335,3430,3430,3430,3425,306
20240702,142200,5165456525,3425,3425,3425,3425,178
20240702,142100,5164846875,3425,3430,3430,3425,64
20240702,142000,5164627525,3430,3425,3430,3425,215
20240702,141900,5163890390,3420,3420,3420,3420,44
20240702,141800,5163739910,3425,3430,3430,3425,442
20240702,141700,5162224575,3425,3425,3425,3420,3861
20240702,141600,5149000985,3420,3420,3420,3420,2578
20240702,141500,5140184225,3420,3430,3430,3420,1807
20240702,141400,5134002960,3430,3430,3430,3425,6354
20240702,141300,5112214455,3430,3425,3430,3425,168
20240702,141200,5111638720,3420,3425,3430,3420,168
20240702,141100,5111063490,3425,3430,3430,3425,470
20240702,141000,5109452315,3430,3430,3430,3420,666
20240702,140900,5107172550,3430,3425,3435,3425,286
20240702,140800,5106192520,3425,3430,3430,3425,3150
20240702,140700,5095392720,3430,3435,3435,3430,4434
20240702,140600,5080180460,3435,3435,3435,3430,4267
20240702,140500,5065523485,3440,3425,3440,3420,2869
20240702,140400,5055676220,3425,3425,3430,3420,236
20240702,140300,5054867865,3430,3425,3430,3425,410
20240702,140200,5053462215,3430,3430,3435,3410,5749
20240702,140100,5033814575,3430,3430,3435,3430,197
20240702,140000,5033138030,3425,3435,3435,3425,1151
20240702,135900,5029192400,3435,3430,3440,3430,233
20240702,135800,5028392240,3435,3425,3440,3420,6239
20240702,135700,5006990445,3420,3420,3420,3415,1065
20240702,135600,5003348255,3420,3425,3425,3420,950
20240702,135500,5000098150,3430,3425,3430,3425,1171
20240702,135400,4996087140,3430,3420,3430,3420,117
20240702,135300,4995686690,3425,3415,3430,3415,2898
20240702,135200,4985784265,3415,3415,3420,3415,440
20240702,135100,4984281330,3420,3415,3420,3415,4917
20240702,135000,4967484770,3420,3415,3420,3410,1241
20240702,134900,4963246535,3420,3410,3425,3410,296
20240702,134800,4962236570,3420,3430,3430,3410,16732
20240702,134700,4905126980,3435,3435,3435,3430,110
20240702,134600,4904749360,3435,3435,3435,3430,155
20240702,134500,4904217325,3435,3430,3435,3430,39
20240702,134400,4904083510,3435,3425,3435,3425,454
20240702,134300,4902526395,3420,3415,3425,3415,1680
20240702,134200,4896783145,3415,3435,3435,3415,55
20240702,134100,4896595105,3435,3415,3435,3415,2303
20240702,134000,4888721160,3415,3425,3430,3415,1533
20240702,133900,4883483290,3435,3435,3435,3420,9344
20240702,133800,4851514315,3435,3425,3435,3425,3565
20240702,133700,4839288240,3430,3430,3430,3425,135
20240702,133600,4838825355,3430,3430,3430,3430,516
20240702,133500,4837055475,3435,3435,3440,3435,307
20240702,133400,4836000105,3435,3435,3440,3435,717
20240702,133300,4833536720,3440,3440,3440,3440,177
20240702,133200,4832927840,3440,3430,3440,3430,3460
20240702,133100,4821035100,3430,3430,3430,3425,2244
20240702,133000,4813349225,3435,3435,3435,3430,200
20240702,132900,4812662830,3435,3430,3440,3425,921
20240702,132800,4809499800,3435,3435,3435,3425,3171
20240702,132700,4798613740,3430,3435,3435,3430,3588
20240702,132600,4786304365,3435,3435,3435,3430,3387
20240702,132500,4774677685,3435,3420,3435,3420,2895
20240702,132400,4764748955,3420,3430,3430,3420,1159
20240702,132300,4760775285,3430,3425,3430,3425,295
20240702,132200,4759764085,3425,3420,3425,3410,6728
20240702,132100,4736793850,3430,3425,3430,3420,5935
20240702,132000,4716486100,3425,3425,3430,3425,645
20240702,131900,4714276150,3430,3425,3430,3425,401
20240702,131800,4712901145,3425,3430,3430,3425,10842
20240702,131700,4675767130,3425,3430,3430,3425,625
20240702,131600,4673625660,3425,3430,3440,3425,2410
20240702,131500,4665360230,3440,3440,3440,3430,4160
20240702,131400,4651084485,3440,3435,3440,3435,2448
20240702,131300,4642673185,3435,3440,3445,3435,2585
20240702,131200,4633781885,3440,3440,3440,3440,720
20240702,131100,4631305085,3445,3440,3445,3440,197
20240702,131000,4630626580,3445,3445,3445,3440,138
20240702,130900,4630151420,3450,3445,3450,3445,79
20240702,130800,4629879250,3450,3440,3450,3440,147
20240702,130700,4629372925,3445,3440,3450,3440,121
20240702,130600,4628956425,3445,3450,3450,3445,80
20240702,130500,4628680820,3450,3440,3455,3440,607
20240702,130400,4626591825,3440,3440,3450,3440,248
20240702,130300,4625737015,3450,3450,3450,3450,124
20240702,130200,4625309215,3440,3435,3455,3430,953
20240702,130100,4622027530,3440,3450,3450,3440,68
20240702,130000,4621793350,3430,3450,3450,3430,5454
20240702,125900,4603027665,3445,3445,3445,3445,638
20240702,125800,4600829755,3445,3450,3455,3445,2118
20240702,125700,4593525240,3450,3455,3455,3450,121
20240702,125600,4593107460,3455,3455,3460,3455,2686
20240702,125500,4583825980,3460,3460,3460,3455,400
20240702,125400,4582442200,3460,3460,3460,3460,2
20240702,125300,4582435280,3460,3470,3470,3460,687
20240702,125200,4580055635,3465,3460,3465,3460,611
20240702,125100,4577938740,3465,3465,3470,3465,56
20240702,125000,4577744580,3470,3460,3470,3460,2380
20240702,124900,4569506240,3465,3465,3465,3455,2777
20240702,124800,4559910665,3460,3460,3465,3460,2171
20240702,124700,4552394000,3460,3460,3460,3460,165
20240702,124600,4551823100,3460,3460,3460,3460,53
20240702,124500,4551639720,3460,3460,3460,3455,1340
20240702,124400,4547003550,3460,3455,3460,3455,285
20240702,124300,4546018870,3455,3460,3465,3455,1880
20240702,124200,4539514180,3460,3455,3460,3450,860
20240702,124100,4536543090,3455,3455,3455,3450,954
20240702,124000,4533247360,3455,3455,3455,3450,869
20240702,123900,4530245300,3455,3455,3455,3450,112
20240702,123800,4529858840,3450,3445,3450,3445,3417
20240702,123700,4518076940,3445,3445,3450,3445,187
20240702,123600,4517432390,3445,3435,3445,3435,124
20240702,123500,4517006100,3435,3440,3445,3435,1778
20240702,123400,4510897620,3435,3440,3440,3435,955
20240702,123300,4507613260,3440,3435,3440,3435,369
20240702,123200,4506345735,3440,3445,3445,3435,1661
20240702,123100,4500631820,3440,3445,3445,3440,437
20240702,123000,4499128195,3445,3445,3445,3435,1982
20240702,122900,4492310520,3440,3440,3440,3435,1687
20240702,122800,4486507580,3440,3435,3440,3430,318
20240702,122700,4485415460,3430,3425,3430,3425,768
20240702,122600,4482781560,3430,3430,3430,3430,167
20240702,122500,4482208750,3440,3440,3440,3430,1112
20240702,122400,4478394135,3440,3440,3440,3430,1101
20240702,122300,4474617175,3435,3435,3435,3435,171
20240702,122200,4474029790,3445,3440,3450,3430,4012
20240702,122100,4460246090,3450,3445,3450,3445,2214
20240702,122000,4452618190,3445,3445,3450,3445,501
20240702,121900,4450891275,3450,3455,3455,3445,756
20240702,121800,4448283080,3450,3445,3450,3445,486
20240702,121700,4446608465,3445,3445,3445,3445,530
20240702,121600,4444782615,3455,3455,3460,3450,1008
20240702,121500,4441302660,3460,3450,3460,3450,5030
20240702,121400,4423920860,3445,3450,3450,3445,2434
20240702,121300,4415526015,3445,3445,3450,3445,400
20240702,121200,4414146600,3445,3445,3450,3445,86
20240702,121100,4413850290,3445,3435,3445,3435,1042
20240702,121000,4410262420,3435,3440,3445,3435,7853
20240702,120900,4383271420,3440,3440,3440,3440,800
20240702,120800,4380519420,3440,3445,3445,3440,2821
20240702,120700,4370814155,3440,3440,3445,3440,803
20240702,120600,4368051530,3435,3440,3440,3435,207
20240702,120500,4367340400,3440,3435,3440,3435,441
20240702,120400,4365823915,3435,3440,3440,3435,215
20240702,120300,4365084820,3435,3440,3440,3435,800
20240702,120200,4362333160,3445,3450,3450,3445,1493
20240702,120100,4357188700,3445,3450,3450,3445,178
20240702,120000,4356575155,3445,3450,3450,3445,999
20240702,115900,4353133280,3450,3450,3455,3445,1006
20240702,115800,4349660015,3450,3450,3455,3445,131
20240702,115700,4349207950,3450,3450,3455,3445,1563
20240702,115600,4343815800,3455,3450,3455,3445,1146
20240702,115500,4339862345,3450,3450,3450,3445,624
20240702,115400,4337710560,3450,3445,3450,3445,6507
20240702,115300,4315264030,3445,3435,3445,3435,1627
20240702,115200,4309666900,3435,3435,3440,3430,3120
20240702,115100,4298964925,3430,3435,3440,3430,2130
20240702,115000,4291641660,3440,3430,3440,3430,295
20240702,114900,4290628800,3430,3430,3435,3430,2846
20240702,114800,4280861770,3425,3425,3425,3425,2320
20240702,114700,4272915770,3425,3425,3430,3425,1068
20240702,114600,4269257045,3430,3430,3430,3425,1016
20240702,114500,4265773910,3425,3425,3425,3425,136
20240702,114400,4265308110,3425,3435,3440,3425,2262
20240702,114300,4257542280,3430,3435,3435,3430,1474
20240702,114200,4252485740,3435,3430,3435,3430,1756
20240702,114100,4246454880,3430,3435,3440,3430,643
20240702,114000,4244246075,3430,3435,3435,3430,626
20240702,113900,4242096560,3440,3440,3445,3440,865
20240702,113800,4239118660,3440,3430,3440,3425,1831
20240702,113700,4232832140,3430,3430,3440,3430,2344
20240702,113600,4224790645,3440,3430,3440,3430,1012
20240702,113500,4221310620,3430,3425,3435,3425,1772
20240702,113400,4215233495,3420,3415,3430,3415,2118
20240702,113300,4207990120,3420,3415,3420,3415,2270
20240702,113200,4200238065,3420,3425,3425,3415,1002
20240702,113100,4196812285,3415,3420,3425,3415,862
20240702,113000,4193864715,3420,3420,3420,3415,1073
20240702,112900,4190196800,3420,3430,3430,3415,2177
20240702,112800,4182749505,3425,3430,3430,3425,272
20240702,112700,4181817565,3425,3425,3430,3425,1219
20240702,112600,4177642485,3425,3420,3425,3420,192
20240702,112500,4176984960,3420,3435,3435,3420,2854
20240702,112400,4167214605,3430,3430,3435,3430,677
20240702,112300,4164892480,3430,3430,3430,3430,131
20240702,112200,4164443150,3430,3425,3435,3420,2801
20240702,112100,4154847700,3420,3440,3440,3420,1680
20240702,112000,4149085575,3435,3435,3435,3430,275
20240702,111900,4148141340,3430,3425,3435,3425,1998
20240702,111800,4141289490,3425,3420,3430,3420,227
20240702,111700,4140511810,3425,3430,3430,3420,2591
20240702,111600,4131643995,3425,3430,3430,3425,95
20240702,111500,4131318600,3425,3430,3430,3425,3490
20240702,111400,4119362205,3430,3435,3445,3425,2366
20240702,111300,4111236260,3430,3445,3455,3425,1698
20240702,111200,4105404600,3455,3430,3455,3430,2061
20240702,111100,4098312720,3430,3430,3435,3430,1711
20240702,111000,4092437900,3430,3430,3430,3430,77
20240702,110900,4092173790,3425,3440,3440,3425,4623
20240702,110800,4076310725,3435,3435,3440,3435,208
20240702,110700,4075596185,3460,3435,3460,3435,1436
20240702,110600,4070642415,3450,3460,3465,3445,7954
20240702,110500,4043212185,3460,3440,3465,3425,6404
20240702,110400,4021114660,3440,3430,3450,3430,4789
20240702,110300,4004605255,3430,3440,3445,3430,451
20240702,110200,4003057975,3430,3425,3430,3420,2004
20240702,110100,3996189115,3430,3420,3430,3420,5463
20240702,110000,3977473740,3425,3415,3425,3415,2151
20240702,105900,3970125675,3415,3420,3420,3415,1106
20240702,105800,3966343500,3420,3415,3420,3400,23180
20240702,105700,3887389320,3420,3420,3420,3405,3367
20240702,105600,3875903105,3420,3415,3425,3405,10608
20240702,105500,3839672690,3415,3415,3420,3415,2047
20240702,105400,3832682175,3425,3425,3425,3410,2689
20240702,105300,3823474595,3425,3430,3430,3410,2881
20240702,105200,3813639175,3415,3435,3435,3405,11430
20240702,105100,3774591120,3435,3435,3435,3430,571
20240702,105000,3772629955,3430,3445,3445,3430,592
20240702,104900,3770598535,3435,3440,3445,3435,4828
20240702,104800,3753992000,3445,3445,3445,3440,906
20240702,104700,3750871290,3445,3445,3450,3440,3890
20240702,104600,3737472455,3450,3445,3450,3445,1755
20240702,104500,3731419100,3440,3445,3445,3430,2184
20240702,104400,3723910675,3450,3450,3450,3445,1168
20240702,104300,3719883075,3450,3450,3455,3445,978
20240702,104200,3716509375,3450,3440,3450,3430,2531
20240702,104100,3707799790,3440,3440,3445,3430,2896
20240702,104000,3697843790,3440,3450,3450,3440,584
20240702,103900,3695834820,3440,3455,3455,3440,1699
20240702,103800,3689977355,3465,3475,3475,3430,4089
20240702,103700,3675873925,3475,3475,3475,3455,3959
20240702,103600,3662161085,3475,3480,3480,3470,5119
20240702,103500,3644348155,3470,3460,3475,3460,1400
20240702,103400,3639489125,3460,3460,3465,3460,2088
20240702,103300,3632263770,3460,3475,3480,3455,10677
20240702,103200,3595208005,3480,3475,3480,3475,7409
20240702,103100,3569426645,3470,3465,3475,3455,12917
20240702,103000,3524618205,3460,3455,3465,3455,10976
20240702,102900,3486665235,3455,3430,3455,3430,8279
20240702,102800,3458116805,3440,3415,3450,3415,6698
20240702,102700,3435109900,3415,3410,3420,3400,12916
20240702,102600,3391004400,3410,3405,3410,3395,37188
20240702,102500,3264535230,3405,3400,3405,3395,15083
20240702,102400,3213233600,3400,3400,3415,3390,23089
20240702,102300,3134775085,3400,3410,3410,3400,20102
20240702,102200,3066289540,3410,3410,3410,3405,11617
20240702,102100,3026718100,3410,3425,3430,3410,10566
20240702,102000,2990586420,3430,3430,3430,3420,10868
20240702,101900,2953380035,3435,3430,3435,3430,30999
20240702,101800,2847006070,3430,3435,3435,3430,997
20240702,101700,2843585880,3420,3415,3435,3415,7001
20240702,101600,2819573620,3435,3425,3435,3405,28433
20240702,101500,2722340585,3420,3405,3425,3405,23795
20240702,101400,2641111275,3405,3405,3410,3405,10215
20240702,101300,2606313275,3405,3415,3415,3405,8769
20240702,101200,2576431770,3415,3420,3420,3405,1923
20240702,101100,2569868090,3420,3410,3420,3405,13774
20240702,101000,2522881115,3410,3405,3415,3400,4962
20240702,100900,2505990540,3405,3410,3425,3405,13537
20240702,100800,2459863705,3410,3420,3425,3410,10765
20240702,100700,2423086510,3425,3420,3430,3420,3066
20240702,100600,2412583165,3420,3425,3425,3420,836
20240702,100500,2409723940,3425,3410,3425,3405,21661
20240702,100400,2335719500,3410,3415,3415,3405,6168
20240702,100300,2314685970,3415,3425,3425,3410,9683
20240702,100200,2281585875,3430,3435,3440,3430,3818
20240702,100100,2268479985,3440,3435,3450,3435,1795
20240702,100000,2262312400,3435,3445,3460,3435,2876
20240702,095900,2252417475,3460,3445,3460,3445,2611
20240702,095800,2243405030,3455,3460,3460,3445,2073
20240702,095700,2236253530,3440,3445,3460,3430,13503
20240702,095600,2189719165,3445,3440,3455,3435,6761
20240702,095500,2166435005,3440,3430,3450,3430,2153
20240702,095400,2159039480,3430,3435,3450,3420,9385
20240702,095300,2126860975,3420,3420,3435,3415,4972
20240702,095200,2109841630,3435,3435,3435,3415,17289
20240702,095100,2050650570,3440,3430,3440,3425,15572
20240702,095000,1997251985,3425,3435,3435,3425,8627
20240702,094900,1967676280,3435,3435,3440,3420,17944
20240702,094800,1906186460,3440,3465,3470,3440,7544
20240702,094700,1880127905,3465,3455,3465,3455,9845
20240702,094600,1846042405,3455,3445,3455,3430,17287
20240702,094500,1786488600,3440,3430,3445,3420,16883
20240702,094400,1728671620,3445,3440,3450,3420,13038
20240702,094300,1683914185,3445,3440,3455,3420,21675
20240702,094200,1609433155,3450,3445,3465,3430,23747
20240702,094100,1527564650,3440,3445,3450,3440,9297
20240702,094000,1495547040,3445,3455,3470,3440,24683
20240702,093900,1410324700,3455,3480,3480,3450,31744
20240702,093800,1300367595,3475,3470,3490,3470,18357
20240702,093700,1236391835,3470,3485,3490,3470,44591
20240702,093600,1081145320,3490,3505,3505,3490,14016
20240702,093500,1032144295,3505,3500,3510,3500,5312
20240702,093400,1013524275,3500,3505,3510,3500,20235
20240702,093300,942630065,3505,3520,3520,3505,8749
20240702,093200,911892120,3520,3530,3530,3520,10986
20240702,093100,873162480,3530,3535,3535,3525,21733
20240702,093000,796426415,3540,3545,3545,3535,8576
20240702,092900,766075605,3545,3550,3550,3545,7627
20240702,092800,739024960,3555,3555,3555,3550,1602
20240702,092700,733333135,3555,3570,3570,3555,1727
20240702,092600,727188920,3555,3570,3570,3555,3913
20240702,092500,713251240,3590,3580,3595,3570,1544
20240702,092400,707728755,3595,3595,3600,3585,9527
20240702,092300,673556370,3590,3590,3600,3585,3464
20240702,092200,661112325,3590,3595,3600,3590,14339
20240702,092100,609568870,3590,3585,3590,3585,3062
20240702,092000,598579430,3585,3570,3585,3570,5452
20240702,091900,579040460,3570,3565,3570,3565,1269
20240702,091800,574515785,3565,3550,3570,3550,6305
20240702,091700,552067690,3550,3550,3550,3550,2655
20240702,091600,542642440,3550,3555,3555,3550,5018
20240702,091500,524817965,3560,3565,3565,3550,2713
20240702,091400,515170410,3565,3560,3565,3555,11240
20240702,091300,475156095,3560,3560,3565,3555,14027
20240702,091200,425220765,3560,3575,3585,3560,2485
20240702,091100,416351080,3575,3540,3585,3535,12176
20240702,091000,372881270,3540,3535,3550,3535,2880
20240702,090900,362692545,3535,3555,3555,3535,8038
20240702,090800,334247135,3555,3545,3565,3540,7220
20240702,090700,308656660,3545,3545,3555,3545,8770
20240702,090600,277534955,3545,3580,3580,3545,9742
20240702,090500,242917720,3590,3595,3600,3560,21570
20240702,090400,165738485,3615,3580,3615,3575,3193
20240702,090300,154249060,3575,3580,3585,3570,1495
20240702,090200,148894330,3585,3575,3590,3570,2211
20240702,090100,140977440,3570,3570,3590,3570,23432
20240702,090000,57196965,3555,3550,3575,3545,15773