KissMeData/220180/min/candle-20240702.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,205200,454088200,3945,3945,3945,3945,3113
20240702,205100,454088200,3945,3945,3945,3945,0
20240702,205000,454088200,3945,3945,3945,3945,0
20240702,204900,454088200,3945,3945,3945,3945,0
20240702,204800,454088200,3945,3945,3945,3945,0
20240702,204700,454088200,3945,3945,3945,3945,0
20240702,204600,454088200,3945,3945,3945,3945,0
20240702,204500,454088200,3945,3945,3945,3945,0
20240702,204400,454088200,3945,3945,3945,3945,0
20240702,204300,454088200,3945,3945,3945,3945,0
20240702,204200,454088200,3945,3945,3945,3945,0
20240702,204100,454088200,3945,3945,3945,3945,0
20240702,204000,454088200,3945,3945,3945,3945,0
20240702,203900,454088200,3945,3945,3945,3945,0
20240702,203800,454088200,3945,3945,3945,3945,0
20240702,203700,454088200,3945,3945,3945,3945,0
20240702,203600,454088200,3945,3945,3945,3945,0
20240702,203500,454088200,3945,3945,3945,3945,0
20240702,203400,454088200,3945,3945,3945,3945,0
20240702,203300,454088200,3945,3945,3945,3945,0
20240702,203200,454088200,3945,3945,3945,3945,0
20240702,203100,454088200,3945,3945,3945,3945,0
20240702,203000,454088200,3945,3945,3945,3945,0
20240702,202900,454088200,3945,3945,3945,3945,0
20240702,202800,454088200,3945,3945,3945,3945,0
20240702,202700,454088200,3945,3945,3945,3945,0
20240702,202600,454088200,3945,3945,3945,3945,0
20240702,202500,454088200,3945,3945,3945,3945,0
20240702,202400,454088200,3945,3945,3945,3945,0
20240702,202300,454088200,3945,3945,3945,3945,0
20240702,202200,454088200,3945,3945,3945,3945,3113
20240702,202100,454088200,3945,3945,3945,3945,0
20240702,202000,454088200,3945,3945,3945,3945,0
20240702,201900,454088200,3945,3945,3945,3945,0
20240702,201800,454088200,3945,3945,3945,3945,0
20240702,201700,454088200,3945,3945,3945,3945,0
20240702,201600,454088200,3945,3945,3945,3945,0
20240702,201500,454088200,3945,3945,3945,3945,0
20240702,201400,454088200,3945,3945,3945,3945,0
20240702,201300,454088200,3945,3945,3945,3945,0
20240702,201200,454088200,3945,3945,3945,3945,0
20240702,201100,454088200,3945,3945,3945,3945,0
20240702,201000,454088200,3945,3945,3945,3945,0
20240702,200900,454088200,3945,3945,3945,3945,0
20240702,200800,454088200,3945,3945,3945,3945,0
20240702,200700,454088200,3945,3945,3945,3945,0
20240702,200600,454088200,3945,3945,3945,3945,0
20240702,200500,454088200,3945,3945,3945,3945,0
20240702,200400,454088200,3945,3945,3945,3945,0
20240702,200300,454088200,3945,3945,3945,3945,0
20240702,200200,454088200,3945,3945,3945,3945,0
20240702,200100,454088200,3945,3945,3945,3945,0
20240702,200000,454088200,3945,3945,3945,3945,0
20240702,195900,454088200,3945,3945,3945,3945,0
20240702,195800,454088200,3945,3945,3945,3945,0
20240702,195700,454088200,3945,3945,3945,3945,0
20240702,195600,454088200,3945,3945,3945,3945,0
20240702,195500,454088200,3945,3945,3945,3945,0
20240702,195400,454088200,3945,3945,3945,3945,0
20240702,195300,454088200,3945,3945,3945,3945,0
20240702,195200,454088200,3945,3945,3945,3945,3113
20240702,195100,454088200,3945,3945,3945,3945,0
20240702,195000,454088200,3945,3945,3945,3945,0
20240702,194900,454088200,3945,3945,3945,3945,0
20240702,194800,454088200,3945,3945,3945,3945,0
20240702,194700,454088200,3945,3945,3945,3945,0
20240702,194600,454088200,3945,3945,3945,3945,0
20240702,194500,454088200,3945,3945,3945,3945,0
20240702,194400,454088200,3945,3945,3945,3945,0
20240702,194300,454088200,3945,3945,3945,3945,0
20240702,194200,454088200,3945,3945,3945,3945,0
20240702,194100,454088200,3945,3945,3945,3945,0
20240702,194000,454088200,3945,3945,3945,3945,0
20240702,193900,454088200,3945,3945,3945,3945,0
20240702,193800,454088200,3945,3945,3945,3945,0
20240702,193700,454088200,3945,3945,3945,3945,0
20240702,193600,454088200,3945,3945,3945,3945,0
20240702,193500,454088200,3945,3945,3945,3945,0
20240702,193400,454088200,3945,3945,3945,3945,0
20240702,193300,454088200,3945,3945,3945,3945,0
20240702,193200,454088200,3945,3945,3945,3945,0
20240702,193100,454088200,3945,3945,3945,3945,0
20240702,193000,454088200,3945,3945,3945,3945,0
20240702,192900,454088200,3945,3945,3945,3945,0
20240702,192800,454088200,3945,3945,3945,3945,0
20240702,192700,454088200,3945,3945,3945,3945,0
20240702,192600,454088200,3945,3945,3945,3945,0
20240702,192500,454088200,3945,3945,3945,3945,0
20240702,192400,454088200,3945,3945,3945,3945,0
20240702,192300,454088200,3945,3945,3945,3945,0
20240702,192200,454088200,3945,3945,3945,3945,3113
20240702,192100,454088200,3945,3945,3945,3945,0
20240702,192000,454088200,3945,3945,3945,3945,0
20240702,191900,454088200,3945,3945,3945,3945,0
20240702,191800,454088200,3945,3945,3945,3945,0
20240702,191700,454088200,3945,3945,3945,3945,0
20240702,191600,454088200,3945,3945,3945,3945,0
20240702,191500,454088200,3945,3945,3945,3945,0
20240702,191400,454088200,3945,3945,3945,3945,0
20240702,191300,454088200,3945,3945,3945,3945,0
20240702,191200,454088200,3945,3945,3945,3945,0
20240702,191100,454088200,3945,3945,3945,3945,0
20240702,191000,454088200,3945,3945,3945,3945,0
20240702,190900,454088200,3945,3945,3945,3945,0
20240702,190800,454088200,3945,3945,3945,3945,0
20240702,190700,454088200,3945,3945,3945,3945,0
20240702,190600,454088200,3945,3945,3945,3945,0
20240702,190500,454088200,3945,3945,3945,3945,0
20240702,190400,454088200,3945,3945,3945,3945,0
20240702,190300,454088200,3945,3945,3945,3945,0
20240702,190200,454088200,3945,3945,3945,3945,0
20240702,190100,454088200,3945,3945,3945,3945,0
20240702,190000,454088200,3945,3945,3945,3945,0
20240702,185900,454088200,3945,3945,3945,3945,0
20240702,185800,454088200,3945,3945,3945,3945,0
20240702,185700,454088200,3945,3945,3945,3945,0
20240702,185600,454088200,3945,3945,3945,3945,0
20240702,185500,454088200,3945,3945,3945,3945,0
20240702,185400,454088200,3945,3945,3945,3945,0
20240702,185300,454088200,3945,3945,3945,3945,0
20240702,185200,454088200,3945,3945,3945,3945,3113
20240702,185100,454088200,3945,3945,3945,3945,0
20240702,185000,454088200,3945,3945,3945,3945,0
20240702,184900,454088200,3945,3945,3945,3945,0
20240702,184800,454088200,3945,3945,3945,3945,0
20240702,184700,454088200,3945,3945,3945,3945,0
20240702,184600,454088200,3945,3945,3945,3945,0
20240702,184500,454088200,3945,3945,3945,3945,0
20240702,184400,454088200,3945,3945,3945,3945,0
20240702,184300,454088200,3945,3945,3945,3945,0
20240702,184200,454088200,3945,3945,3945,3945,0
20240702,184100,454088200,3945,3945,3945,3945,0
20240702,184000,454088200,3945,3945,3945,3945,0
20240702,183900,454088200,3945,3945,3945,3945,0
20240702,183800,454088200,3945,3945,3945,3945,0
20240702,183700,454088200,3945,3945,3945,3945,0
20240702,183600,454088200,3945,3945,3945,3945,0
20240702,183500,454088200,3945,3945,3945,3945,0
20240702,183400,454088200,3945,3945,3945,3945,0
20240702,183300,454088200,3945,3945,3945,3945,0
20240702,183200,454088200,3945,3945,3945,3945,0
20240702,183100,454088200,3945,3945,3945,3945,0
20240702,183000,454088200,3945,3945,3945,3945,0
20240702,182900,454088200,3945,3945,3945,3945,0
20240702,182800,454088200,3945,3945,3945,3945,0
20240702,182700,454088200,3945,3945,3945,3945,0
20240702,182600,454088200,3945,3945,3945,3945,0
20240702,182500,454088200,3945,3945,3945,3945,0
20240702,182400,454088200,3945,3945,3945,3945,0
20240702,182300,454088200,3945,3945,3945,3945,0
20240702,182200,454088200,3945,3945,3945,3945,3113
20240702,182100,454088200,3945,3945,3945,3945,0
20240702,182000,454088200,3945,3945,3945,3945,0
20240702,181900,454088200,3945,3945,3945,3945,0
20240702,181800,454088200,3945,3945,3945,3945,0
20240702,181700,454088200,3945,3945,3945,3945,0
20240702,181600,454088200,3945,3945,3945,3945,0
20240702,181500,454088200,3945,3945,3945,3945,0
20240702,181400,454088200,3945,3945,3945,3945,0
20240702,181300,454088200,3945,3945,3945,3945,0
20240702,181200,454088200,3945,3945,3945,3945,0
20240702,181100,454088200,3945,3945,3945,3945,0
20240702,181000,454088200,3945,3945,3945,3945,0
20240702,180900,454088200,3945,3945,3945,3945,0
20240702,180800,454088200,3945,3945,3945,3945,0
20240702,180700,454088200,3945,3945,3945,3945,0
20240702,180600,454088200,3945,3945,3945,3945,0
20240702,180500,454088200,3945,3945,3945,3945,0
20240702,180400,454088200,3945,3945,3945,3945,0
20240702,180300,454088200,3945,3945,3945,3945,0
20240702,180200,454088200,3945,3945,3945,3945,0
20240702,180100,454088200,3945,3945,3945,3945,0
20240702,180000,454088200,3945,3945,3945,3945,0
20240702,175900,454088200,3945,3945,3945,3945,0
20240702,175800,454088200,3945,3945,3945,3945,0
20240702,175700,454088200,3945,3945,3945,3945,0
20240702,175600,454088200,3945,3945,3945,3945,0
20240702,175500,454088200,3945,3945,3945,3945,0
20240702,175400,454088200,3945,3945,3945,3945,0
20240702,175300,454088200,3945,3945,3945,3945,0
20240702,175200,454088200,3945,3945,3945,3945,3113
20240702,175100,454088200,3945,3945,3945,3945,0
20240702,175000,454088200,3945,3945,3945,3945,0
20240702,174900,454088200,3945,3945,3945,3945,0
20240702,174800,454088200,3945,3945,3945,3945,0
20240702,174700,454088200,3945,3945,3945,3945,0
20240702,174600,454088200,3945,3945,3945,3945,0
20240702,174500,454088200,3945,3945,3945,3945,0
20240702,174400,454088200,3945,3945,3945,3945,0
20240702,174300,454088200,3945,3945,3945,3945,0
20240702,174200,454088200,3945,3945,3945,3945,0
20240702,174100,454088200,3945,3945,3945,3945,0
20240702,174000,454088200,3945,3945,3945,3945,0
20240702,173900,454088200,3945,3945,3945,3945,0
20240702,173800,454088200,3945,3945,3945,3945,0
20240702,173700,454088200,3945,3945,3945,3945,0
20240702,173600,454088200,3945,3945,3945,3945,0
20240702,173500,454088200,3945,3945,3945,3945,0
20240702,173400,454088200,3945,3945,3945,3945,0
20240702,173300,454088200,3945,3945,3945,3945,0
20240702,173200,454088200,3945,3945,3945,3945,0
20240702,173100,454088200,3945,3945,3945,3945,0
20240702,173000,454088200,3945,3945,3945,3945,0
20240702,172900,454088200,3945,3945,3945,3945,0
20240702,172800,454088200,3945,3945,3945,3945,0
20240702,172700,454088200,3945,3945,3945,3945,0
20240702,172600,454088200,3945,3945,3945,3945,0
20240702,172500,454088200,3945,3945,3945,3945,0
20240702,172400,454088200,3945,3945,3945,3945,0
20240702,172300,454088200,3945,3945,3945,3945,0
20240702,172200,454088200,3945,3945,3945,3945,3113
20240702,172100,454088200,3945,3945,3945,3945,0
20240702,172000,454088200,3945,3945,3945,3945,0
20240702,171900,454088200,3945,3945,3945,3945,0
20240702,171800,454088200,3945,3945,3945,3945,0
20240702,171700,454088200,3945,3945,3945,3945,0
20240702,171600,454088200,3945,3945,3945,3945,0
20240702,171500,454088200,3945,3945,3945,3945,0
20240702,171400,454088200,3945,3945,3945,3945,0
20240702,171300,454088200,3945,3945,3945,3945,0
20240702,171200,454088200,3945,3945,3945,3945,0
20240702,171100,454088200,3945,3945,3945,3945,0
20240702,171000,454088200,3945,3945,3945,3945,0
20240702,170900,454088200,3945,3945,3945,3945,0
20240702,170800,454088200,3945,3945,3945,3945,0
20240702,170700,454088200,3945,3945,3945,3945,0
20240702,170600,454088200,3945,3945,3945,3945,0
20240702,170500,454088200,3945,3945,3945,3945,0
20240702,170400,454088200,3945,3945,3945,3945,0
20240702,170300,454088200,3945,3945,3945,3945,0
20240702,170200,454088200,3945,3945,3945,3945,0
20240702,170100,454088200,3945,3945,3945,3945,0
20240702,170000,454088200,3945,3945,3945,3945,0
20240702,165900,454088200,3945,3945,3945,3945,0
20240702,165800,454088200,3945,3945,3945,3945,0
20240702,165700,454088200,3945,3945,3945,3945,0
20240702,165600,454088200,3945,3945,3945,3945,0
20240702,165500,454088200,3945,3945,3945,3945,0
20240702,165400,454088200,3945,3945,3945,3945,0
20240702,165300,454088200,3945,3945,3945,3945,0
20240702,165200,454088200,3945,3945,3945,3945,3113
20240702,165100,454088200,3945,3945,3945,3945,0
20240702,165000,454088200,3945,3945,3945,3945,0
20240702,164900,454088200,3945,3945,3945,3945,0
20240702,164800,454088200,3945,3945,3945,3945,0
20240702,164700,454088200,3945,3945,3945,3945,0
20240702,164600,454088200,3945,3945,3945,3945,0
20240702,164500,454088200,3945,3945,3945,3945,0
20240702,164400,454088200,3945,3945,3945,3945,0
20240702,164300,454088200,3945,3945,3945,3945,0
20240702,164200,454088200,3945,3945,3945,3945,0
20240702,164100,454088200,3945,3945,3945,3945,0
20240702,164000,454088200,3945,3945,3945,3945,0
20240702,163900,454088200,3945,3945,3945,3945,0
20240702,163800,454088200,3945,3945,3945,3945,0
20240702,163700,454088200,3945,3945,3945,3945,0
20240702,163600,454088200,3945,3945,3945,3945,0
20240702,163500,454088200,3945,3945,3945,3945,0
20240702,163400,454088200,3945,3945,3945,3945,0
20240702,163300,454088200,3945,3945,3945,3945,0
20240702,163200,454088200,3945,3945,3945,3945,0
20240702,163100,454088200,3945,3945,3945,3945,0
20240702,163000,454088200,3945,3945,3945,3945,0
20240702,162900,454088200,3945,3945,3945,3945,0
20240702,162800,454088200,3945,3945,3945,3945,0
20240702,162700,454088200,3945,3945,3945,3945,0
20240702,162600,454088200,3945,3945,3945,3945,0
20240702,162500,454088200,3945,3945,3945,3945,0
20240702,162400,454088200,3945,3945,3945,3945,0
20240702,162300,454088200,3945,3945,3945,3945,0
20240702,162200,454088200,3945,3945,3945,3945,3113
20240702,162100,454088200,3945,3945,3945,3945,0
20240702,162000,454088200,3945,3945,3945,3945,0
20240702,161900,454088200,3945,3945,3945,3945,0
20240702,161800,454088200,3945,3945,3945,3945,0
20240702,161700,454088200,3945,3945,3945,3945,0
20240702,161600,454088200,3945,3945,3945,3945,0
20240702,161500,454088200,3945,3945,3945,3945,0
20240702,161400,454088200,3945,3945,3945,3945,0
20240702,161300,454088200,3945,3945,3945,3945,0
20240702,161200,454088200,3945,3945,3945,3945,0
20240702,161100,454088200,3945,3945,3945,3945,0
20240702,161000,454088200,3945,3945,3945,3945,0
20240702,160900,454088200,3945,3945,3945,3945,0
20240702,160800,454088200,3945,3945,3945,3945,0
20240702,160700,454088200,3945,3945,3945,3945,0
20240702,160600,454088200,3945,3945,3945,3945,0
20240702,160500,454088200,3945,3945,3945,3945,0
20240702,160400,454088200,3945,3945,3945,3945,0
20240702,160300,454088200,3945,3945,3945,3945,0
20240702,160200,454088200,3945,3945,3945,3945,0
20240702,160100,454088200,3945,3945,3945,3945,0
20240702,160000,454088200,3945,3945,3945,3945,0
20240702,155900,454088200,3945,3945,3945,3945,0
20240702,155800,454088200,3945,3945,3945,3945,0
20240702,155700,454088200,3945,3945,3945,3945,0
20240702,155600,454088200,3945,3945,3945,3945,0
20240702,155500,454088200,3945,3945,3945,3945,0
20240702,155400,454088200,3945,3945,3945,3945,0
20240702,155300,454088200,3945,3945,3945,3945,0
20240702,155200,454088200,3945,3945,3945,3945,3113
20240702,155100,454088200,3945,3945,3945,3945,0
20240702,155000,454088200,3945,3945,3945,3945,0
20240702,154900,454088200,3945,3945,3945,3945,0
20240702,154800,454088200,3945,3945,3945,3945,0
20240702,154700,454088200,3945,3945,3945,3945,0
20240702,154600,454088200,3945,3945,3945,3945,0
20240702,154500,454088200,3945,3945,3945,3945,0
20240702,154400,454088200,3945,3945,3945,3945,0
20240702,154300,454088200,3945,3945,3945,3945,0
20240702,154200,454088200,3945,3945,3945,3945,0
20240702,154100,454088200,3945,3945,3945,3945,0
20240702,154000,454088200,3945,3945,3945,3945,0
20240702,153900,454088200,3945,3945,3945,3945,0
20240702,153800,454088200,3945,3945,3945,3945,0
20240702,153700,454088200,3945,3945,3945,3945,0
20240702,153600,454088200,3945,3945,3945,3945,0
20240702,153500,454088200,3945,3945,3945,3945,0
20240702,153400,454088200,3945,3945,3945,3945,0
20240702,153300,454088200,3945,3945,3945,3945,0
20240702,153200,454088200,3945,3945,3945,3945,0
20240702,153100,454088200,3945,3945,3945,3945,0
20240702,153000,454088200,3945,3945,3945,3945,3113
20240702,152900,441807415,3925,3925,3925,3925,0
20240702,152800,441807415,3925,3925,3925,3925,0
20240702,152700,441807415,3925,3925,3925,3925,0
20240702,152600,441807415,3925,3925,3925,3925,0
20240702,152500,441807415,3925,3925,3925,3925,0
20240702,152400,441807415,3925,3925,3925,3925,0
20240702,152300,441807415,3925,3925,3925,3925,0
20240702,152200,441807415,3925,3925,3925,3925,0
20240702,152100,441807415,3925,3925,3925,3925,0
20240702,152000,441807415,3925,3925,3925,3925,0
20240702,151900,441807415,3925,3910,3925,3910,2550
20240702,151800,431799325,3925,3925,3925,3925,0
20240702,151700,431799325,3925,3925,3925,3925,0
20240702,151600,431799325,3925,3925,3925,3925,0
20240702,151500,431799325,3925,3925,3925,3925,0
20240702,151400,431799325,3925,3925,3925,3925,0
20240702,151300,431799325,3925,3905,3925,3905,13
20240702,151200,431748540,3930,3930,3930,3930,0
20240702,151100,431748540,3930,3930,3930,3930,0
20240702,151000,431748540,3930,3905,3930,3900,6
20240702,150900,431725065,3935,3930,3935,3930,2979
20240702,150800,420002850,3935,3935,3935,3935,0
20240702,150700,420002850,3935,3920,3935,3920,28
20240702,150600,419893000,3920,3920,3920,3920,2
20240702,150500,419885160,3905,3905,3905,3905,30
20240702,150400,419768010,3905,3905,3905,3905,1
20240702,150300,419764105,3890,3890,3890,3890,0
20240702,150200,419764105,3890,3890,3890,3890,0
20240702,150100,419764105,3890,3895,3895,3890,406
20240702,150000,418184750,3900,3905,3905,3900,6
20240702,145900,418161335,3915,3915,3915,3915,153
20240702,145800,417562340,3940,3940,3940,3940,0
20240702,145700,417562340,3940,3925,3940,3925,10
20240702,145600,417523030,3920,3910,3920,3910,1104
20240702,145500,413200865,3910,3870,3950,3870,2630
20240702,145400,402954225,3870,3870,3870,3870,0
20240702,145300,402954225,3870,3860,3870,3860,900
20240702,145200,399471625,3855,3855,3855,3855,0
20240702,145100,399471625,3855,3855,3855,3855,260
20240702,145000,398469325,3855,3855,3855,3855,0
20240702,144900,398469325,3855,3855,3855,3855,0
20240702,144800,398469325,3855,3855,3855,3855,0
20240702,144700,398469325,3855,3855,3855,3855,5
20240702,144600,398450050,3850,3830,3850,3830,3000
20240702,144500,386949770,3830,3830,3830,3830,0
20240702,144400,386949770,3830,3830,3830,3830,0
20240702,144300,386949770,3830,3830,3830,3830,0
20240702,144200,386949770,3830,3830,3830,3830,0
20240702,144100,386949770,3830,3830,3830,3830,0
20240702,144000,386949770,3830,3830,3830,3830,10
20240702,143900,386911470,3830,3830,3830,3830,3
20240702,143800,386899980,3830,3830,3830,3825,305
20240702,143700,385731860,3835,3835,3835,3835,443
20240702,143600,384032955,3850,3850,3850,3850,0
20240702,143500,384032955,3850,3850,3850,3850,0
20240702,143400,384032955,3850,3850,3850,3850,0
20240702,143300,384032955,3850,3845,3850,3845,300
20240702,143200,382878440,3850,3850,3850,3850,0
20240702,143100,382878440,3850,3850,3850,3850,1
20240702,143000,382874590,3835,3850,3850,3835,1354
20240702,142900,377671260,3870,3870,3870,3870,0
20240702,142800,377671260,3870,3870,3870,3870,0
20240702,142700,377671260,3870,3870,3870,3870,0
20240702,142600,377671260,3870,3870,3870,3870,2
20240702,142500,377663520,3870,3870,3870,3870,0
20240702,142400,377663520,3870,3870,3870,3870,0
20240702,142300,377663520,3870,3870,3870,3870,0
20240702,142200,377663520,3870,3870,3870,3870,0
20240702,142100,377663520,3870,3870,3870,3870,1
20240702,142000,377659650,3855,3855,3855,3855,318
20240702,141900,376433760,3880,3880,3880,3880,4
20240702,141800,376418240,3885,3885,3885,3885,1
20240702,141700,376414355,3855,3855,3855,3855,408
20240702,141600,374841515,3885,3885,3885,3885,0
20240702,141500,374841515,3885,3885,3885,3885,0
20240702,141400,374841515,3885,3885,3885,3885,0
20240702,141300,374841515,3885,3885,3885,3885,1
20240702,141200,374837630,3885,3885,3885,3885,0
20240702,141100,374837630,3885,3885,3885,3885,1
20240702,141000,374833745,3880,3880,3880,3880,15
20240702,140900,374775545,3885,3885,3885,3885,0
20240702,140800,374775545,3885,3885,3885,3885,0
20240702,140700,374775545,3885,3890,3895,3845,712
20240702,140600,372033165,3890,3890,3890,3890,0
20240702,140500,372033165,3890,3870,3890,3870,1522
20240702,140400,366142915,3870,3870,3870,3870,1176
20240702,140300,361591795,3870,3870,3870,3870,0
20240702,140200,361591795,3870,3870,3870,3870,0
20240702,140100,361591795,3870,3870,3870,3870,0
20240702,140000,361591795,3870,3870,3870,3870,610
20240702,135900,359231095,3870,3870,3870,3870,0
20240702,135800,359231095,3870,3870,3870,3870,1
20240702,135700,359227225,3870,3855,3870,3855,31
20240702,135600,359107655,3855,3855,3855,3855,0
20240702,135500,359107655,3855,3855,3855,3855,0
20240702,135400,359107655,3855,3855,3855,3855,0
20240702,135300,359107655,3855,3855,3855,3855,0
20240702,135200,359107655,3855,3855,3855,3855,0
20240702,135100,359107655,3855,3855,3855,3855,0
20240702,135000,359107655,3855,3855,3855,3855,0
20240702,134900,359107655,3855,3855,3855,3855,0
20240702,134800,359107655,3855,3855,3855,3855,0
20240702,134700,359107655,3855,3840,3855,3840,3612
20240702,134600,345220000,3840,3835,3840,3835,766
20240702,134500,342282385,3835,3825,3835,3825,257
20240702,134400,341298580,3825,3825,3825,3825,0
20240702,134300,341298580,3825,3825,3825,3825,0
20240702,134200,341298580,3825,3810,3825,3810,545
20240702,134100,339220820,3810,3810,3810,3810,0
20240702,134000,339220820,3810,3810,3810,3810,1
20240702,133900,339217010,3790,3790,3790,3790,200
20240702,133800,338459010,3810,3810,3810,3810,1
20240702,133700,338455200,3790,3795,3810,3790,1131
20240702,133600,334168425,3810,3800,3810,3800,37
20240702,133500,334027815,3800,3800,3800,3800,1
20240702,133400,334024015,3800,3815,3815,3795,68
20240702,133300,333765680,3825,3825,3825,3825,0
20240702,133200,333765680,3825,3825,3825,3825,1
20240702,133100,333761855,3830,3790,3830,3790,992
20240702,133000,329995995,3795,3795,3795,3795,1
20240702,132900,329992200,3790,3790,3790,3790,321
20240702,132800,328775610,3790,3790,3790,3790,0
20240702,132700,328775610,3790,3770,3790,3765,1357
20240702,132600,323665910,3770,3805,3805,3770,216
20240702,132500,322851275,3805,3775,3805,3765,3053
20240702,132400,311277680,3775,3750,3785,3750,1539
20240702,132300,305474635,3745,3745,3745,3740,65
20240702,132200,305231215,3750,3750,3750,3730,6772
20240702,132100,279971535,3755,3755,3755,3755,1
20240702,132000,279967780,3760,3740,3760,3730,3001
20240702,131900,268771145,3765,3735,3765,3730,2834
20240702,131800,258157935,3755,3740,3780,3735,6214
20240702,131700,234889555,3650,3650,3650,3650,0
20240702,131600,234889555,3650,3650,3650,3650,0
20240702,131500,234889555,3650,3820,3835,3650,8147
20240702,131400,204164555,3840,3840,3840,3840,0
20240702,131300,204164555,3840,3825,3840,3820,501
20240702,131200,202250340,3850,3835,3850,3820,948
20240702,131100,198624490,3870,3860,3870,3860,9
20240702,131000,198589720,3855,3840,3870,3825,343
20240702,130900,197272740,3820,3855,3855,3820,1560
20240702,130800,191303765,3890,3880,3890,3850,421
20240702,130700,189667215,3880,3880,3880,3880,1
20240702,130600,189663335,3870,3880,3890,3870,224
20240702,130500,188793370,3880,3880,3880,3880,0
20240702,130400,188793370,3880,3880,3880,3880,0
20240702,130300,188793370,3880,3855,3880,3850,118
20240702,130200,188337710,3890,3840,3890,3840,1008
20240702,130100,184433895,3840,3840,3845,3840,51
20240702,130000,184237955,3840,3840,3840,3840,0
20240702,125900,184237955,3840,3840,3840,3820,3690
20240702,125800,170140475,3840,3830,3840,3830,49
20240702,125700,169952795,3830,3835,3860,3830,303
20240702,125600,168792165,3865,3855,3865,3855,11
20240702,125500,168749720,3855,3860,3860,3820,827
20240702,125400,165576580,3850,3850,3850,3850,210
20240702,125300,164768080,3875,3875,3875,3875,0
20240702,125200,164768080,3875,3875,3875,3875,0
20240702,125100,164768080,3875,3875,3875,3875,1
20240702,125000,164764205,3875,3875,3875,3875,0
20240702,124900,164764205,3875,3875,3875,3875,0
20240702,124800,164764205,3875,3850,3880,3845,3010
20240702,124700,153181015,3850,3865,3865,3850,2057
20240702,124600,145250630,3880,3880,3880,3880,0
20240702,124500,145250630,3880,3880,3880,3880,0
20240702,124400,145250630,3880,3880,3880,3880,1
20240702,124300,145246750,3865,3880,3880,3865,23
20240702,124200,145157705,3880,3880,3880,3880,0
20240702,124100,145157705,3880,3880,3880,3880,0
20240702,124000,145157705,3880,3880,3880,3880,1
20240702,123900,145153825,3880,3880,3880,3880,0
20240702,123800,145153825,3880,3880,3880,3880,0
20240702,123700,145153825,3880,3880,3880,3880,0
20240702,123600,145153825,3880,3880,3880,3880,100
20240702,123500,144765825,3880,3880,3880,3880,3762
20240702,123400,130169265,3890,3890,3890,3890,1
20240702,123300,130165375,3885,3885,3885,3885,76
20240702,123200,129870115,3895,3890,3895,3890,62
20240702,123100,129628930,3895,3890,3895,3890,440
20240702,123000,127917325,3890,3890,3890,3890,0
20240702,122900,127917325,3890,3890,3890,3890,0
20240702,122800,127917325,3890,3890,3890,3890,30
20240702,122700,127800625,3890,3890,3890,3890,30
20240702,122600,127683925,3890,3890,3890,3890,0
20240702,122500,127683925,3890,3890,3890,3890,0
20240702,122400,127683925,3890,3890,3890,3890,0
20240702,122300,127683925,3890,3880,3890,3880,2
20240702,122200,127676155,3895,3895,3895,3895,0
20240702,122100,127676155,3895,3895,3895,3895,0
20240702,122000,127676155,3895,3880,3895,3880,1207
20240702,121900,122983440,3880,3880,3880,3880,1000
20240702,121800,119103440,3880,3880,3880,3880,0
20240702,121700,119103440,3880,3880,3880,3880,0
20240702,121600,119103440,3880,3880,3880,3880,0
20240702,121500,119103440,3880,3880,3880,3880,0
20240702,121400,119103440,3880,3880,3880,3880,0
20240702,121300,119103440,3880,3880,3880,3880,0
20240702,121200,119103440,3880,3880,3880,3880,0
20240702,121100,119103440,3880,3880,3880,3880,40
20240702,121000,118948240,3880,3880,3880,3880,0
20240702,120900,118948240,3880,3880,3880,3880,2
20240702,120800,118940480,3870,3885,3885,3870,4
20240702,120700,118924985,3870,3870,3870,3870,0
20240702,120600,118924985,3870,3875,3875,3870,102
20240702,120500,118530235,3885,3885,3885,3885,110
20240702,120400,118102885,3885,3885,3885,3885,10
20240702,120300,118064035,3895,3895,3895,3895,0
20240702,120200,118064035,3895,3895,3895,3895,0
20240702,120100,118064035,3895,3895,3895,3895,0
20240702,120000,118064035,3895,3895,3895,3895,0
20240702,115900,118064035,3895,3895,3895,3895,0
20240702,115800,118064035,3895,3895,3895,3895,0
20240702,115700,118064035,3895,3895,3895,3895,0
20240702,115600,118064035,3895,3895,3895,3895,0
20240702,115500,118064035,3895,3895,3895,3895,0
20240702,115400,118064035,3895,3895,3895,3895,0
20240702,115300,118064035,3895,3895,3895,3895,0
20240702,115200,118064035,3895,3895,3895,3895,0
20240702,115100,118064035,3895,3895,3895,3895,0
20240702,115000,118064035,3895,3895,3895,3895,0
20240702,114900,118064035,3895,3895,3895,3895,0
20240702,114800,118064035,3895,3895,3895,3895,0
20240702,114700,118064035,3895,3895,3895,3895,0
20240702,114600,118064035,3895,3895,3895,3895,4
20240702,114500,118048455,3895,3895,3895,3895,0
20240702,114400,118048455,3895,3895,3895,3895,0
20240702,114300,118048455,3895,3895,3895,3895,0
20240702,114200,118048455,3895,3895,3895,3895,0
20240702,114100,118048455,3895,3895,3895,3895,68
20240702,114000,117783595,3895,3875,3895,3865,303
20240702,113900,116610265,3895,3895,3895,3895,0
20240702,113800,116610265,3895,3895,3895,3895,0
20240702,113700,116610265,3895,3895,3895,3895,0
20240702,113600,116610265,3895,3895,3895,3895,0
20240702,113500,116610265,3895,3895,3895,3895,0
20240702,113400,116610265,3895,3895,3895,3895,0
20240702,113300,116610265,3895,3895,3895,3895,0
20240702,113200,116610265,3895,3895,3895,3895,0
20240702,113100,116610265,3895,3895,3895,3895,0
20240702,113000,116610265,3895,3895,3895,3895,0
20240702,112900,116610265,3895,3895,3895,3895,0
20240702,112800,116610265,3895,3895,3895,3895,0
20240702,112700,116610265,3895,3895,3895,3895,0
20240702,112600,116610265,3895,3895,3895,3895,0
20240702,112500,116610265,3895,3880,3895,3880,1103
20240702,112400,112330610,3895,3895,3895,3895,0
20240702,112300,112330610,3895,3895,3895,3895,0
20240702,112200,112330610,3895,3895,3895,3895,0
20240702,112100,112330610,3895,3895,3895,3895,0
20240702,112000,112330610,3895,3895,3895,3895,0
20240702,111900,112330610,3895,3895,3895,3895,0
20240702,111800,112330610,3895,3895,3895,3895,0
20240702,111700,112330610,3895,3895,3895,3895,1
20240702,111600,112326715,3875,3885,3885,3870,769
20240702,111500,109347020,3915,3915,3915,3915,0
20240702,111400,109347020,3915,3915,3915,3915,0
20240702,111300,109347020,3915,3915,3915,3915,1
20240702,111200,109343105,3885,3885,3885,3885,1
20240702,111100,109339220,3915,3915,3915,3915,0
20240702,111000,109339220,3915,3915,3915,3915,0
20240702,110900,109339220,3915,3915,3915,3915,0
20240702,110800,109339220,3915,3915,3915,3915,41
20240702,110700,109178705,3915,3915,3915,3915,0
20240702,110600,109178705,3915,3915,3915,3915,0
20240702,110500,109178705,3915,3915,3915,3915,0
20240702,110400,109178705,3915,3915,3915,3915,5
20240702,110300,109159130,3915,3890,3915,3890,51
20240702,110200,108959690,3885,3885,3885,3885,0
20240702,110100,108959690,3885,3880,3885,3880,320
20240702,110000,107716825,3880,3860,3880,3860,4895
20240702,105900,88820135,3850,3850,3850,3850,155
20240702,105800,88223385,3855,3865,3865,3855,316
20240702,105700,87004140,3865,3880,3895,3865,432
20240702,105600,85328095,3885,3890,3890,3885,449
20240702,105500,83581785,3895,3940,3940,3895,11286
20240702,105400,39478530,3945,3950,3960,3945,360
20240702,105300,38058135,3950,3950,3950,3950,6
20240702,105200,38034435,3960,3960,3960,3960,0
20240702,105100,38034435,3960,3960,3960,3960,0
20240702,105000,38034435,3960,3960,3960,3960,0
20240702,104900,38034435,3960,3960,3960,3960,0
20240702,104800,38034435,3960,3960,3960,3960,1
20240702,104700,38030475,3950,3950,3950,3950,335
20240702,104600,36707225,3965,3965,3965,3965,0
20240702,104500,36707225,3965,3960,3965,3960,305
20240702,104400,35499420,3970,3970,3970,3970,0
20240702,104300,35499420,3970,3970,3970,3970,0
20240702,104200,35499420,3970,3970,3970,3970,0
20240702,104100,35499420,3970,3970,3970,3970,0
20240702,104000,35499420,3970,3970,3970,3970,0
20240702,103900,35499420,3970,3970,3970,3970,0
20240702,103800,35499420,3970,3970,3970,3970,1
20240702,103700,35495450,3950,3950,3950,3950,30
20240702,103600,35376950,3970,3970,3970,3970,0
20240702,103500,35376950,3970,3970,3970,3970,0
20240702,103400,35376950,3970,3970,3970,3970,0
20240702,103300,35376950,3970,3970,3970,3970,0
20240702,103200,35376950,3970,3970,3970,3970,0
20240702,103100,35376950,3970,3970,3970,3970,0
20240702,103000,35376950,3970,3970,3970,3970,0
20240702,102900,35376950,3970,3970,3970,3970,0
20240702,102800,35376950,3970,3970,3970,3970,0
20240702,102700,35376950,3970,3970,3970,3970,0
20240702,102600,35376950,3970,3970,3970,3970,0
20240702,102500,35376950,3970,3970,3970,3970,0
20240702,102400,35376950,3970,3970,3970,3970,0
20240702,102300,35376950,3970,3970,3970,3970,0
20240702,102200,35376950,3970,3970,3970,3970,0
20240702,102100,35376950,3970,3970,3970,3970,10
20240702,102000,35337250,3945,3945,3945,3945,0
20240702,101900,35337250,3945,3945,3945,3945,21
20240702,101800,35254405,3970,3970,3970,3970,0
20240702,101700,35254405,3970,3965,3970,3965,50
20240702,101600,35055995,3970,3970,3970,3970,0
20240702,101500,35055995,3970,3970,3970,3970,0
20240702,101400,35055995,3970,3970,3970,3970,0
20240702,101300,35055995,3970,3970,3970,3970,0
20240702,101200,35055995,3970,3970,3970,3970,0
20240702,101100,35055995,3970,3970,3970,3970,0
20240702,101000,35055995,3970,3970,3970,3970,0
20240702,100900,35055995,3970,3970,3970,3970,0
20240702,100800,35055995,3970,3970,3970,3970,0
20240702,100700,35055995,3970,3970,3970,3970,0
20240702,100600,35055995,3970,3970,3970,3970,0
20240702,100500,35055995,3970,3970,3970,3970,0
20240702,100400,35055995,3970,3970,3970,3970,0
20240702,100300,35055995,3970,3970,3970,3970,0
20240702,100200,35055995,3970,3970,3970,3970,0
20240702,100100,35055995,3970,3970,3970,3970,0
20240702,100000,35055995,3970,3970,3970,3970,0
20240702,095900,35055995,3970,3970,3970,3970,1
20240702,095800,35052025,3970,3970,3970,3970,0
20240702,095700,35052025,3970,3970,3970,3970,0
20240702,095600,35052025,3970,3970,3970,3970,0
20240702,095500,35052025,3970,3970,3970,3970,0
20240702,095400,35052025,3970,3945,3970,3945,51
20240702,095300,34850805,3945,3945,3945,3945,9
20240702,095200,34815300,3970,3970,3970,3970,0
20240702,095100,34815300,3970,3955,3970,3955,103
20240702,095000,34407920,3970,3970,3970,3970,0
20240702,094900,34407920,3970,3970,3970,3970,0
20240702,094800,34407920,3970,3970,3970,3970,0
20240702,094700,34407920,3970,3970,3970,3970,0
20240702,094600,34407920,3970,3970,3970,3970,0
20240702,094500,34407920,3970,3970,3970,3970,100
20240702,094400,34010920,3970,3970,3970,3970,0
20240702,094300,34010920,3970,3970,3970,3970,0
20240702,094200,34010920,3970,3970,3970,3970,0
20240702,094100,34010920,3970,3945,3970,3945,6
20240702,094000,33987225,3975,3975,3975,3975,0
20240702,093900,33987225,3975,3975,3975,3975,0
20240702,093800,33987225,3975,3940,3975,3940,21
20240702,093700,33904195,3965,3940,3965,3940,100
20240702,093600,33509420,3940,3940,3940,3940,166
20240702,093500,32855380,3955,3955,3955,3945,553
20240702,093400,30673325,3955,3945,3955,3945,76
20240702,093300,30373245,3950,3960,3960,3950,35
20240702,093200,30234880,3985,3985,3985,3985,0
20240702,093100,30234880,3985,3985,3985,3985,1
20240702,093000,30230895,3995,3970,3995,3965,514
20240702,092900,28192820,3995,3970,3995,3970,411
20240702,092800,26561125,3995,3995,3995,3995,1
20240702,092700,26557130,3970,3995,3995,3970,96
20240702,092600,26175955,4005,4005,4005,4005,0
20240702,092500,26175955,4005,4005,4005,4005,1
20240702,092400,26171950,4005,3975,4015,3960,3173
20240702,092300,13585350,3980,3990,3990,3980,1022
20240702,092200,9512705,4020,4020,4020,4020,0
20240702,092100,9512705,4020,4020,4020,4020,0
20240702,092000,9512705,4020,4020,4020,4020,0
20240702,091900,9512705,4020,4020,4020,4020,5
20240702,091800,9492605,4020,4020,4020,4020,0
20240702,091700,9492605,4020,4020,4020,4020,38
20240702,091600,9339845,4020,4020,4020,4020,0
20240702,091500,9339845,4020,4020,4020,4020,24
20240702,091400,9243365,4020,4020,4020,4020,0
20240702,091300,9243365,4020,4020,4020,4020,7
20240702,091200,9215225,4020,4020,4020,4020,0
20240702,091100,9215225,4020,4020,4020,4020,0
20240702,091000,9215225,4020,4020,4020,4020,0
20240702,090900,9215225,4020,3995,4020,3995,516
20240702,090800,7146280,4025,4025,4025,4025,10
20240702,090700,7106030,4025,4025,4025,4025,2
20240702,090600,7097980,4025,4020,4025,4020,11
20240702,090500,7053735,4015,4010,4015,4010,37
20240702,090400,6905335,4010,3995,4010,3995,29
20240702,090300,6789360,3985,3985,3985,3985,252
20240702,090200,5785140,3985,3980,3985,3965,220
20240702,090100,4908850,3985,3970,3985,3970,72
20240702,090000,4622320,3975,3985,3985,3975,1161