KissMeData/014130/min/candle-20240702.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,190100,393321385,4255,4255,4255,4255,3276
20240702,190000,393321385,4255,4255,4255,4255,0
20240702,185900,393321385,4255,4255,4255,4255,0
20240702,185800,393321385,4255,4255,4255,4255,0
20240702,185700,393321385,4255,4255,4255,4255,0
20240702,185600,393321385,4255,4255,4255,4255,0
20240702,185500,393321385,4255,4255,4255,4255,0
20240702,185400,393321385,4255,4255,4255,4255,0
20240702,185300,393321385,4255,4255,4255,4255,0
20240702,185200,393321385,4255,4255,4255,4255,0
20240702,185100,393321385,4255,4255,4255,4255,0
20240702,185000,393321385,4255,4255,4255,4255,0
20240702,184900,393321385,4255,4255,4255,4255,0
20240702,184800,393321385,4255,4255,4255,4255,0
20240702,184700,393321385,4255,4255,4255,4255,0
20240702,184600,393321385,4255,4255,4255,4255,0
20240702,184500,393321385,4255,4255,4255,4255,0
20240702,184400,393321385,4255,4255,4255,4255,0
20240702,184300,393321385,4255,4255,4255,4255,0
20240702,184200,393321385,4255,4255,4255,4255,0
20240702,184100,393321385,4255,4255,4255,4255,0
20240702,184000,393321385,4255,4255,4255,4255,0
20240702,183900,393321385,4255,4255,4255,4255,0
20240702,183800,393321385,4255,4255,4255,4255,0
20240702,183700,393321385,4255,4255,4255,4255,0
20240702,183600,393321385,4255,4255,4255,4255,0
20240702,183500,393321385,4255,4255,4255,4255,0
20240702,183400,393321385,4255,4255,4255,4255,0
20240702,183300,393321385,4255,4255,4255,4255,0
20240702,183200,393321385,4255,4255,4255,4255,0
20240702,183100,393321385,4255,4255,4255,4255,3276
20240702,183000,393321385,4255,4255,4255,4255,0
20240702,182900,393321385,4255,4255,4255,4255,0
20240702,182800,393321385,4255,4255,4255,4255,0
20240702,182700,393321385,4255,4255,4255,4255,0
20240702,182600,393321385,4255,4255,4255,4255,0
20240702,182500,393321385,4255,4255,4255,4255,0
20240702,182400,393321385,4255,4255,4255,4255,0
20240702,182300,393321385,4255,4255,4255,4255,0
20240702,182200,393321385,4255,4255,4255,4255,0
20240702,182100,393321385,4255,4255,4255,4255,0
20240702,182000,393321385,4255,4255,4255,4255,0
20240702,181900,393321385,4255,4255,4255,4255,0
20240702,181800,393321385,4255,4255,4255,4255,0
20240702,181700,393321385,4255,4255,4255,4255,0
20240702,181600,393321385,4255,4255,4255,4255,0
20240702,181500,393321385,4255,4255,4255,4255,0
20240702,181400,393321385,4255,4255,4255,4255,0
20240702,181300,393321385,4255,4255,4255,4255,0
20240702,181200,393321385,4255,4255,4255,4255,0
20240702,181100,393321385,4255,4255,4255,4255,0
20240702,181000,393321385,4255,4255,4255,4255,0
20240702,180900,393321385,4255,4255,4255,4255,0
20240702,180800,393321385,4255,4255,4255,4255,0
20240702,180700,393321385,4255,4255,4255,4255,0
20240702,180600,393321385,4255,4255,4255,4255,0
20240702,180500,393321385,4255,4255,4255,4255,0
20240702,180400,393321385,4255,4255,4255,4255,0
20240702,180300,393321385,4255,4255,4255,4255,0
20240702,180200,393321385,4255,4255,4255,4255,0
20240702,180100,393321385,4255,4255,4255,4255,3276
20240702,180000,393321385,4255,4255,4255,4255,0
20240702,175900,393321385,4255,4255,4255,4255,0
20240702,175800,393321385,4255,4255,4255,4255,0
20240702,175700,393321385,4255,4255,4255,4255,0
20240702,175600,393321385,4255,4255,4255,4255,0
20240702,175500,393321385,4255,4255,4255,4255,0
20240702,175400,393321385,4255,4255,4255,4255,0
20240702,175300,393321385,4255,4255,4255,4255,0
20240702,175200,393321385,4255,4255,4255,4255,0
20240702,175100,393321385,4255,4255,4255,4255,0
20240702,175000,393321385,4255,4255,4255,4255,0
20240702,174900,393321385,4255,4255,4255,4255,0
20240702,174800,393321385,4255,4255,4255,4255,0
20240702,174700,393321385,4255,4255,4255,4255,0
20240702,174600,393321385,4255,4255,4255,4255,0
20240702,174500,393321385,4255,4255,4255,4255,0
20240702,174400,393321385,4255,4255,4255,4255,0
20240702,174300,393321385,4255,4255,4255,4255,0
20240702,174200,393321385,4255,4255,4255,4255,0
20240702,174100,393321385,4255,4255,4255,4255,0
20240702,174000,393321385,4255,4255,4255,4255,0
20240702,173900,393321385,4255,4255,4255,4255,0
20240702,173800,393321385,4255,4255,4255,4255,0
20240702,173700,393321385,4255,4255,4255,4255,0
20240702,173600,393321385,4255,4255,4255,4255,0
20240702,173500,393321385,4255,4255,4255,4255,0
20240702,173400,393321385,4255,4255,4255,4255,0
20240702,173300,393321385,4255,4255,4255,4255,0
20240702,173200,393321385,4255,4255,4255,4255,0
20240702,173100,393321385,4255,4255,4255,4255,3276
20240702,173000,393321385,4255,4255,4255,4255,0
20240702,172900,393321385,4255,4255,4255,4255,0
20240702,172800,393321385,4255,4255,4255,4255,0
20240702,172700,393321385,4255,4255,4255,4255,0
20240702,172600,393321385,4255,4255,4255,4255,0
20240702,172500,393321385,4255,4255,4255,4255,0
20240702,172400,393321385,4255,4255,4255,4255,0
20240702,172300,393321385,4255,4255,4255,4255,0
20240702,172200,393321385,4255,4255,4255,4255,0
20240702,172100,393321385,4255,4255,4255,4255,0
20240702,172000,393321385,4255,4255,4255,4255,0
20240702,171900,393321385,4255,4255,4255,4255,0
20240702,171800,393321385,4255,4255,4255,4255,0
20240702,171700,393321385,4255,4255,4255,4255,0
20240702,171600,393321385,4255,4255,4255,4255,0
20240702,171500,393321385,4255,4255,4255,4255,0
20240702,171400,393321385,4255,4255,4255,4255,0
20240702,171300,393321385,4255,4255,4255,4255,0
20240702,171200,393321385,4255,4255,4255,4255,0
20240702,171100,393321385,4255,4255,4255,4255,0
20240702,171000,393321385,4255,4255,4255,4255,0
20240702,170900,393321385,4255,4255,4255,4255,0
20240702,170800,393321385,4255,4255,4255,4255,0
20240702,170700,393321385,4255,4255,4255,4255,0
20240702,170600,393321385,4255,4255,4255,4255,0
20240702,170500,393321385,4255,4255,4255,4255,0
20240702,170400,393321385,4255,4255,4255,4255,0
20240702,170300,393321385,4255,4255,4255,4255,0
20240702,170200,393321385,4255,4255,4255,4255,0
20240702,170100,393321385,4255,4255,4255,4255,3276
20240702,170000,393321385,4255,4255,4255,4255,0
20240702,165900,393321385,4255,4255,4255,4255,0
20240702,165800,393321385,4255,4255,4255,4255,0
20240702,165700,393321385,4255,4255,4255,4255,0
20240702,165600,393321385,4255,4255,4255,4255,0
20240702,165500,393321385,4255,4255,4255,4255,0
20240702,165400,393321385,4255,4255,4255,4255,0
20240702,165300,393321385,4255,4255,4255,4255,0
20240702,165200,393321385,4255,4255,4255,4255,0
20240702,165100,393321385,4255,4255,4255,4255,0
20240702,165000,393321385,4255,4255,4255,4255,0
20240702,164900,393321385,4255,4255,4255,4255,0
20240702,164800,393321385,4255,4255,4255,4255,0
20240702,164700,393321385,4255,4255,4255,4255,0
20240702,164600,393321385,4255,4255,4255,4255,0
20240702,164500,393321385,4255,4255,4255,4255,0
20240702,164400,393321385,4255,4255,4255,4255,0
20240702,164300,393321385,4255,4255,4255,4255,0
20240702,164200,393321385,4255,4255,4255,4255,0
20240702,164100,393321385,4255,4255,4255,4255,0
20240702,164000,393321385,4255,4255,4255,4255,0
20240702,163900,393321385,4255,4255,4255,4255,0
20240702,163800,393321385,4255,4255,4255,4255,0
20240702,163700,393321385,4255,4255,4255,4255,0
20240702,163600,393321385,4255,4255,4255,4255,0
20240702,163500,393321385,4255,4255,4255,4255,0
20240702,163400,393321385,4255,4255,4255,4255,0
20240702,163300,393321385,4255,4255,4255,4255,0
20240702,163200,393321385,4255,4255,4255,4255,0
20240702,163100,393321385,4255,4255,4255,4255,3276
20240702,163000,393321385,4255,4255,4255,4255,0
20240702,162900,393321385,4255,4255,4255,4255,0
20240702,162800,393321385,4255,4255,4255,4255,0
20240702,162700,393321385,4255,4255,4255,4255,0
20240702,162600,393321385,4255,4255,4255,4255,0
20240702,162500,393321385,4255,4255,4255,4255,0
20240702,162400,393321385,4255,4255,4255,4255,0
20240702,162300,393321385,4255,4255,4255,4255,0
20240702,162200,393321385,4255,4255,4255,4255,0
20240702,162100,393321385,4255,4255,4255,4255,0
20240702,162000,393321385,4255,4255,4255,4255,0
20240702,161900,393321385,4255,4255,4255,4255,0
20240702,161800,393321385,4255,4255,4255,4255,0
20240702,161700,393321385,4255,4255,4255,4255,0
20240702,161600,393321385,4255,4255,4255,4255,0
20240702,161500,393321385,4255,4255,4255,4255,0
20240702,161400,393321385,4255,4255,4255,4255,0
20240702,161300,393321385,4255,4255,4255,4255,0
20240702,161200,393321385,4255,4255,4255,4255,0
20240702,161100,393321385,4255,4255,4255,4255,0
20240702,161000,393321385,4255,4255,4255,4255,0
20240702,160900,393321385,4255,4255,4255,4255,0
20240702,160800,393321385,4255,4255,4255,4255,0
20240702,160700,393321385,4255,4255,4255,4255,0
20240702,160600,393321385,4255,4255,4255,4255,0
20240702,160500,393321385,4255,4255,4255,4255,0
20240702,160400,393321385,4255,4255,4255,4255,0
20240702,160300,393321385,4255,4255,4255,4255,0
20240702,160200,393321385,4255,4255,4255,4255,0
20240702,160100,393321385,4255,4255,4255,4255,3276
20240702,160000,393321385,4255,4255,4255,4255,0
20240702,155900,393321385,4255,4255,4255,4255,0
20240702,155800,393321385,4255,4255,4255,4255,0
20240702,155700,393321385,4255,4255,4255,4255,0
20240702,155600,393321385,4255,4255,4255,4255,0
20240702,155500,393321385,4255,4255,4255,4255,0
20240702,155400,393321385,4255,4255,4255,4255,0
20240702,155300,393321385,4255,4255,4255,4255,0
20240702,155200,393321385,4255,4255,4255,4255,0
20240702,155100,393321385,4255,4255,4255,4255,0
20240702,155000,393321385,4255,4255,4255,4255,0
20240702,154900,393321385,4255,4255,4255,4255,0
20240702,154800,393321385,4255,4255,4255,4255,0
20240702,154700,393321385,4255,4255,4255,4255,0
20240702,154600,393321385,4255,4255,4255,4255,0
20240702,154500,393321385,4255,4255,4255,4255,0
20240702,154400,393321385,4255,4255,4255,4255,0
20240702,154300,393321385,4255,4255,4255,4255,0
20240702,154200,393321385,4255,4255,4255,4255,0
20240702,154100,393321385,4255,4255,4255,4255,0
20240702,154000,393321385,4255,4255,4255,4255,0
20240702,153900,393321385,4255,4255,4255,4255,0
20240702,153800,393321385,4255,4255,4255,4255,0
20240702,153700,393321385,4255,4255,4255,4255,0
20240702,153600,393321385,4255,4255,4255,4255,0
20240702,153500,393321385,4255,4255,4255,4255,0
20240702,153400,393321385,4255,4255,4255,4255,0
20240702,153300,393321385,4255,4255,4255,4255,0
20240702,153200,393321385,4255,4255,4255,4255,0
20240702,153100,393321385,4255,4255,4255,4255,3276
20240702,153000,393321385,4255,4255,4255,4255,3276
20240702,152900,379382005,4280,4280,4280,4280,0
20240702,152800,379382005,4280,4280,4280,4280,0
20240702,152700,379382005,4280,4280,4280,4280,0
20240702,152600,379382005,4280,4280,4280,4280,0
20240702,152500,379382005,4280,4280,4280,4280,0
20240702,152400,379382005,4280,4280,4280,4280,0
20240702,152300,379382005,4280,4280,4280,4280,0
20240702,152200,379382005,4280,4280,4280,4280,0
20240702,152100,379382005,4280,4280,4280,4280,0
20240702,152000,379382005,4280,4280,4280,4280,0
20240702,151900,379382005,4280,4280,4280,4280,0
20240702,151800,379382005,4280,4280,4280,4280,0
20240702,151700,379382005,4280,4275,4280,4275,64
20240702,151600,379108385,4275,4275,4275,4275,5
20240702,151500,379087010,4275,4270,4275,4255,169
20240702,151400,378367245,4270,4270,4270,4265,81
20240702,151300,378021620,4280,4280,4280,4280,0
20240702,151200,378021620,4280,4280,4280,4280,0
20240702,151100,378021620,4280,4280,4280,4280,1
20240702,151000,378017340,4280,4280,4280,4280,0
20240702,150900,378017340,4280,4275,4280,4275,72
20240702,150800,377709530,4280,4280,4280,4280,0
20240702,150700,377709530,4280,4280,4280,4280,0
20240702,150600,377709530,4280,4280,4280,4280,10
20240702,150500,377666730,4280,4275,4280,4275,43
20240702,150400,377482735,4275,4275,4275,4275,0
20240702,150300,377482735,4275,4275,4275,4275,0
20240702,150200,377482735,4275,4275,4275,4275,0
20240702,150100,377482735,4275,4275,4275,4275,0
20240702,150000,377482735,4275,4275,4275,4275,0
20240702,145900,377482735,4275,4275,4275,4275,0
20240702,145800,377482735,4275,4275,4275,4275,0
20240702,145700,377482735,4275,4275,4275,4275,1
20240702,145600,377478460,4265,4265,4265,4265,0
20240702,145500,377478460,4265,4265,4265,4265,0
20240702,145400,377478460,4265,4265,4265,4265,0
20240702,145300,377478460,4265,4265,4265,4265,0
20240702,145200,377478460,4265,4275,4275,4265,1205
20240702,145100,372339120,4285,4285,4285,4285,1
20240702,145000,372334835,4270,4270,4270,4270,0
20240702,144900,372334835,4270,4270,4270,4270,0
20240702,144800,372334835,4270,4270,4270,4270,0
20240702,144700,372334835,4270,4270,4270,4270,0
20240702,144600,372334835,4270,4270,4270,4270,0
20240702,144500,372334835,4270,4270,4270,4270,0
20240702,144400,372334835,4270,4270,4270,4270,0
20240702,144300,372334835,4270,4270,4270,4270,151
20240702,144200,371690065,4270,4280,4280,4270,974
20240702,144100,367531010,4285,4285,4285,4285,0
20240702,144000,367531010,4285,4285,4285,4285,0
20240702,143900,367531010,4285,4285,4285,4285,0
20240702,143800,367531010,4285,4285,4285,4285,0
20240702,143700,367531010,4285,4285,4285,4285,0
20240702,143600,367531010,4285,4285,4295,4285,31
20240702,143500,367398165,4285,4285,4285,4285,2
20240702,143400,367389595,4275,4270,4285,4270,206
20240702,143300,366509910,4270,4270,4270,4270,8
20240702,143200,366475750,4270,4270,4270,4270,0
20240702,143100,366475750,4270,4270,4270,4270,1
20240702,143000,366471480,4270,4270,4270,4270,0
20240702,142900,366471480,4270,4270,4270,4270,0
20240702,142800,366471480,4270,4270,4270,4270,3
20240702,142700,366458670,4270,4270,4270,4270,0
20240702,142600,366458670,4270,4270,4270,4270,0
20240702,142500,366458670,4270,4270,4270,4270,0
20240702,142400,366458670,4270,4270,4270,4270,10
20240702,142300,366415970,4270,4270,4270,4270,0
20240702,142200,366415970,4270,4270,4270,4270,1
20240702,142100,366411700,4265,4265,4265,4265,259
20240702,142000,365307065,4270,4270,4270,4270,0
20240702,141900,365307065,4270,4270,4270,4270,0
20240702,141800,365307065,4270,4270,4270,4270,10
20240702,141700,365264365,4270,4270,4270,4270,0
20240702,141600,365264365,4270,4270,4270,4270,0
20240702,141500,365264365,4270,4270,4270,4270,0
20240702,141400,365264365,4270,4270,4270,4270,0
20240702,141300,365264365,4270,4265,4270,4265,51
20240702,141200,365046845,4265,4265,4265,4265,150
20240702,141100,364407095,4265,4265,4265,4265,0
20240702,141000,364407095,4265,4265,4265,4265,0
20240702,140900,364407095,4265,4265,4265,4265,0
20240702,140800,364407095,4265,4265,4265,4265,0
20240702,140700,364407095,4265,4265,4265,4265,0
20240702,140600,364407095,4265,4265,4265,4265,0
20240702,140500,364407095,4265,4265,4265,4265,0
20240702,140400,364407095,4265,4265,4265,4265,0
20240702,140300,364407095,4265,4265,4265,4265,20
20240702,140200,364321795,4265,4265,4265,4265,0
20240702,140100,364321795,4265,4265,4265,4265,0
20240702,140000,364321795,4265,4265,4265,4265,0
20240702,135900,364321795,4265,4265,4265,4265,0
20240702,135800,364321795,4265,4265,4265,4265,2
20240702,135700,364313265,4255,4255,4255,4255,0
20240702,135600,364313265,4255,4255,4255,4255,0
20240702,135500,364313265,4255,4265,4265,4255,961
20240702,135400,360224185,4270,4270,4270,4270,0
20240702,135300,360224185,4270,4270,4270,4270,0
20240702,135200,360224185,4270,4270,4270,4270,1
20240702,135100,360219915,4255,4265,4265,4255,463
20240702,135000,358248420,4270,4270,4270,4270,0
20240702,134900,358248420,4270,4270,4270,4270,50
20240702,134800,358034920,4270,4270,4270,4270,0
20240702,134700,358034920,4270,4270,4270,4265,496
20240702,134600,355917005,4260,4260,4260,4260,30
20240702,134500,355789205,4255,4260,4260,4255,1300
20240702,134400,350257700,4255,4255,4255,4255,0
20240702,134300,350257700,4255,4255,4255,4255,0
20240702,134200,350257700,4255,4255,4255,4255,0
20240702,134100,350257700,4255,4260,4260,4255,385
20240702,134000,348619025,4265,4265,4265,4265,0
20240702,133900,348619025,4265,4270,4270,4265,654
20240702,133800,345829705,4280,4280,4280,4280,1
20240702,133700,345825425,4270,4270,4270,4270,0
20240702,133600,345825425,4270,4270,4270,4270,0
20240702,133500,345825425,4270,4270,4270,4270,0
20240702,133400,345825425,4270,4275,4275,4270,530
20240702,133300,343561525,4280,4275,4280,4275,564
20240702,133200,341150420,4280,4280,4280,4280,5
20240702,133100,341129020,4280,4280,4280,4280,83
20240702,133000,340773780,4285,4285,4285,4285,0
20240702,132900,340773780,4285,4285,4285,4285,0
20240702,132800,340773780,4285,4285,4285,4285,1
20240702,132700,340769495,4285,4285,4285,4285,0
20240702,132600,340769495,4285,4285,4285,4285,20
20240702,132500,340683795,4280,4280,4280,4280,0
20240702,132400,340683795,4280,4280,4280,4280,0
20240702,132300,340683795,4280,4285,4285,4280,973
20240702,132200,336519345,4295,4275,4295,4275,129
20240702,132100,335967570,4285,4285,4285,4285,0
20240702,132000,335967570,4285,4285,4285,4285,0
20240702,131900,335967570,4285,4285,4285,4285,2
20240702,131800,335959000,4270,4270,4270,4270,0
20240702,131700,335959000,4270,4270,4270,4270,0
20240702,131600,335959000,4270,4270,4270,4270,0
20240702,131500,335959000,4270,4270,4270,4270,0
20240702,131400,335959000,4270,4275,4275,4270,819
20240702,131300,332461820,4290,4290,4290,4290,0
20240702,131200,332461820,4290,4290,4290,4290,0
20240702,131100,332461820,4290,4290,4290,4290,0
20240702,131000,332461820,4290,4290,4290,4290,1
20240702,130900,332457530,4280,4290,4295,4280,1536
20240702,130800,325878545,4295,4290,4295,4285,971
20240702,130700,321717790,4285,4290,4295,4285,974
20240702,130600,317544175,4295,4295,4295,4295,1
20240702,130500,317539880,4280,4280,4280,4280,0
20240702,130400,317539880,4280,4280,4280,4280,0
20240702,130300,317539880,4280,4280,4280,4280,0
20240702,130200,317539880,4280,4280,4280,4280,1500
20240702,130100,311119880,4280,4280,4280,4280,0
20240702,130000,311119880,4280,4280,4280,4280,0
20240702,125900,311119880,4280,4280,4280,4280,0
20240702,125800,311119880,4280,4280,4280,4280,0
20240702,125700,311119880,4280,4280,4280,4280,321
20240702,125600,309746000,4280,4280,4280,4280,0
20240702,125500,309746000,4280,4285,4285,4280,846
20240702,125400,306124920,4285,4290,4290,4285,56
20240702,125300,305884945,4295,4295,4295,4295,0
20240702,125200,305884945,4295,4295,4295,4295,0
20240702,125100,305884945,4295,4295,4295,4295,0
20240702,125000,305884945,4295,4295,4295,4295,2
20240702,124900,305876355,4295,4295,4295,4295,0
20240702,124800,305876355,4295,4295,4295,4295,0
20240702,124700,305876355,4295,4295,4295,4295,0
20240702,124600,305876355,4295,4295,4295,4295,1
20240702,124500,305872060,4290,4290,4290,4290,95
20240702,124400,305464510,4290,4290,4290,4290,0
20240702,124300,305464510,4290,4290,4290,4290,0
20240702,124200,305464510,4290,4290,4290,4290,0
20240702,124100,305464510,4290,4290,4290,4290,0
20240702,124000,305464510,4290,4290,4290,4290,1
20240702,123900,305460220,4290,4290,4290,4285,973
20240702,123800,301290895,4295,4295,4295,4295,0
20240702,123700,301290895,4295,4295,4295,4295,0
20240702,123600,301290895,4295,4295,4295,4295,2
20240702,123500,301282305,4285,4285,4285,4285,0
20240702,123400,301282305,4285,4285,4285,4285,0
20240702,123300,301282305,4285,4285,4285,4285,0
20240702,123200,301282305,4285,4285,4285,4285,0
20240702,123100,301282305,4285,4290,4290,4285,29
20240702,123000,301157920,4295,4295,4295,4295,0
20240702,122900,301157920,4295,4295,4295,4295,0
20240702,122800,301157920,4295,4295,4295,4295,0
20240702,122700,301157920,4295,4295,4295,4295,0
20240702,122600,301157920,4295,4295,4295,4295,0
20240702,122500,301157920,4295,4295,4295,4295,0
20240702,122400,301157920,4295,4295,4295,4295,0
20240702,122300,301157920,4295,4295,4295,4295,0
20240702,122200,301157920,4295,4295,4295,4295,0
20240702,122100,301157920,4295,4295,4295,4295,0
20240702,122000,301157920,4295,4290,4295,4290,97
20240702,121900,300741785,4290,4290,4290,4290,103
20240702,121800,300299915,4280,4280,4280,4280,96
20240702,121700,299889035,4280,4280,4280,4280,100
20240702,121600,299461035,4290,4290,4290,4290,1
20240702,121500,299456745,4285,4285,4285,4285,1
20240702,121400,299452460,4280,4280,4280,4280,1699
20240702,121300,292180740,4280,4280,4280,4280,0
20240702,121200,292180740,4280,4280,4280,4280,0
20240702,121100,292180740,4280,4280,4280,4280,0
20240702,121000,292180740,4280,4280,4280,4280,0
20240702,120900,292180740,4280,4280,4280,4280,0
20240702,120800,292180740,4280,4280,4280,4280,1
20240702,120700,292176460,4270,4270,4270,4270,0
20240702,120600,292176460,4270,4275,4280,4270,6
20240702,120500,292150820,4270,4270,4270,4270,0
20240702,120400,292150820,4270,4270,4270,4270,0
20240702,120300,292150820,4270,4260,4270,4260,156
20240702,120200,291486230,4255,4255,4260,4255,1933
20240702,120100,283261305,4255,4245,4255,4245,2015
20240702,120000,274707115,4245,4245,4245,4245,200
20240702,115900,273858115,4245,4245,4245,4245,0
20240702,115800,273858115,4245,4255,4255,4245,5772
20240702,115700,249342215,4260,4265,4265,4245,6482
20240702,115600,221792205,4255,4255,4255,4255,3197
20240702,115500,208188970,4255,4255,4255,4255,300
20240702,115400,206912470,4255,4255,4255,4255,0
20240702,115300,206912470,4255,4260,4260,4255,1503
20240702,115200,200515685,4255,4255,4255,4255,0
20240702,115100,200515685,4255,4255,4255,4255,0
20240702,115000,200515685,4255,4255,4255,4255,0
20240702,114900,200515685,4255,4255,4255,4255,0
20240702,114800,200515685,4255,4255,4260,4255,746
20240702,114700,197341445,4260,4260,4260,4260,100
20240702,114600,196915445,4265,4260,4265,4260,437
20240702,114500,195053590,4270,4275,4275,4265,367
20240702,114400,193488310,4270,4275,4275,4270,1236
20240702,114300,188210575,4275,4275,4275,4275,66
20240702,114200,187928425,4275,4275,4275,4275,0
20240702,114100,187928425,4275,4275,4275,4275,97
20240702,114000,187513750,4280,4280,4280,4280,0
20240702,113900,187513750,4280,4280,4280,4280,0
20240702,113800,187513750,4280,4280,4280,4280,0
20240702,113700,187513750,4280,4280,4280,4280,0
20240702,113600,187513750,4280,4280,4280,4280,0
20240702,113500,187513750,4280,4280,4280,4280,0
20240702,113400,187513750,4280,4275,4280,4275,825
20240702,113300,183986865,4280,4275,4280,4275,19
20240702,113200,183905635,4285,4280,4285,4280,1179
20240702,113100,178857755,4285,4285,4285,4285,12
20240702,113000,178806335,4295,4295,4295,4295,0
20240702,112900,178806335,4295,4295,4295,4295,1
20240702,112800,178802040,4280,4280,4280,4280,0
20240702,112700,178802040,4280,4280,4280,4280,0
20240702,112600,178802040,4280,4280,4280,4280,100
20240702,112500,178374040,4290,4290,4290,4290,0
20240702,112400,178374040,4290,4290,4290,4290,0
20240702,112300,178374040,4290,4285,4290,4285,27
20240702,112200,178258275,4285,4285,4285,4285,0
20240702,112100,178258275,4285,4285,4285,4285,335
20240702,112000,176822800,4295,4295,4295,4295,0
20240702,111900,176822800,4295,4295,4295,4295,1
20240702,111800,176818505,4290,4290,4290,4290,0
20240702,111700,176818505,4290,4290,4290,4290,0
20240702,111600,176818505,4290,4290,4290,4290,0
20240702,111500,176818505,4290,4290,4290,4290,0
20240702,111400,176818505,4290,4290,4290,4290,0
20240702,111300,176818505,4290,4290,4290,4290,3
20240702,111200,176805635,4290,4290,4290,4290,0
20240702,111100,176805635,4290,4290,4290,4290,2
20240702,111000,176797055,4285,4285,4285,4285,0
20240702,110900,176797055,4285,4285,4285,4285,220
20240702,110800,175854355,4295,4295,4295,4295,0
20240702,110700,175854355,4295,4295,4295,4295,0
20240702,110600,175854355,4295,4295,4295,4295,0
20240702,110500,175854355,4295,4295,4295,4295,0
20240702,110400,175854355,4295,4295,4295,4295,2
20240702,110300,175845765,4295,4295,4295,4295,0
20240702,110200,175845765,4295,4295,4295,4295,0
20240702,110100,175845765,4295,4295,4295,4295,0
20240702,110000,175845765,4295,4295,4295,4295,0
20240702,105900,175845765,4295,4295,4295,4295,0
20240702,105800,175845765,4295,4295,4295,4295,0
20240702,105700,175845765,4295,4295,4295,4295,502
20240702,105600,173689675,4290,4290,4290,4290,0
20240702,105500,173689675,4290,4290,4290,4290,0
20240702,105400,173689675,4290,4290,4290,4290,1
20240702,105300,173685385,4295,4295,4295,4295,1000
20240702,105200,169390385,4285,4285,4285,4285,0
20240702,105100,169390385,4285,4285,4285,4285,0
20240702,105000,169390385,4285,4285,4285,4285,0
20240702,104900,169390385,4285,4285,4285,4285,0
20240702,104800,169390385,4285,4285,4285,4285,0
20240702,104700,169390385,4285,4285,4285,4285,0
20240702,104600,169390385,4285,4285,4285,4285,100
20240702,104500,168961885,4290,4290,4290,4290,0
20240702,104400,168961885,4290,4290,4290,4290,1
20240702,104300,168957595,4295,4295,4295,4295,0
20240702,104200,168957595,4295,4290,4295,4290,2700
20240702,104100,157373095,4290,4290,4290,4290,0
20240702,104000,157373095,4290,4285,4290,4285,3
20240702,103900,157360235,4285,4285,4285,4285,0
20240702,103800,157360235,4285,4285,4285,4285,0
20240702,103700,157360235,4285,4285,4285,4285,0
20240702,103600,157360235,4285,4285,4285,4285,100
20240702,103500,156931735,4285,4285,4285,4285,0
20240702,103400,156931735,4285,4285,4285,4285,2
20240702,103300,156923165,4280,4280,4280,4280,1313
20240702,103200,151303525,4285,4285,4285,4285,0
20240702,103100,151303525,4285,4285,4285,4285,0
20240702,103000,151303525,4285,4285,4285,4285,0
20240702,102900,151303525,4285,4285,4285,4285,0
20240702,102800,151303525,4285,4285,4285,4285,0
20240702,102700,151303525,4285,4285,4285,4285,0
20240702,102600,151303525,4285,4285,4285,4285,0
20240702,102500,151303525,4285,4285,4285,4285,25
20240702,102400,151196400,4290,4290,4290,4290,2
20240702,102300,151187820,4280,4280,4280,4280,20
20240702,102200,151102220,4290,4290,4290,4290,0
20240702,102100,151102220,4290,4290,4290,4290,2
20240702,102000,151093640,4280,4280,4280,4280,30
20240702,101900,150965240,4290,4290,4290,4290,0
20240702,101800,150965240,4290,4290,4290,4290,1
20240702,101700,150960950,4285,4285,4285,4285,0
20240702,101600,150960950,4285,4285,4285,4285,573
20240702,101500,148505645,4290,4290,4290,4290,30
20240702,101400,148376945,4290,4290,4290,4290,0
20240702,101300,148376945,4290,4290,4290,4290,0
20240702,101200,148376945,4290,4290,4290,4290,2
20240702,101100,148368365,4300,4300,4300,4300,0
20240702,101000,148368365,4300,4300,4300,4295,1440
20240702,100900,142183545,4300,4290,4300,4285,41
20240702,100800,142007820,4300,4300,4300,4300,0
20240702,100700,142007820,4300,4295,4300,4295,4
20240702,100600,141990630,4285,4285,4285,4285,0
20240702,100500,141990630,4285,4295,4295,4285,540
20240702,100400,139676640,4305,4305,4305,4305,0
20240702,100300,139676640,4305,4305,4305,4305,0
20240702,100200,139676640,4305,4305,4305,4295,1015
20240702,100100,135316965,4285,4305,4305,4285,22
20240702,100000,135222650,4300,4285,4300,4285,377
20240702,095900,133607175,4285,4285,4285,4285,140
20240702,095800,133007275,4285,4285,4285,4285,105
20240702,095700,132557350,4285,4285,4285,4285,35
20240702,095600,132407375,4280,4280,4280,4280,0
20240702,095500,132407375,4280,4280,4280,4280,412
20240702,095400,130644015,4285,4280,4285,4280,32
20240702,095300,130507045,4280,4280,4280,4280,0
20240702,095200,130507045,4280,4285,4285,4280,230
20240702,095100,129521645,4285,4280,4285,4280,729
20240702,095000,126401515,4280,4280,4280,4275,334
20240702,094900,124973645,4280,4280,4285,4275,3563
20240702,094800,109734910,4285,4285,4285,4285,623
20240702,094700,107065355,4285,4285,4290,4285,516
20240702,094600,104854280,4285,4285,4285,4285,3
20240702,094500,104841425,4290,4290,4290,4290,0
20240702,094400,104841425,4290,4280,4290,4280,1003
20240702,094300,100548560,4285,4295,4305,4285,2425
20240702,094200,90126645,4300,4300,4300,4300,0
20240702,094100,90126645,4300,4300,4300,4300,0
20240702,094000,90126645,4300,4310,4310,4290,6510
20240702,093900,62138125,4320,4320,4320,4320,1
20240702,093800,62133805,4310,4320,4325,4310,161
20240702,093700,61438820,4320,4315,4320,4315,115
20240702,093600,60942585,4315,4315,4315,4315,100
20240702,093500,60511085,4315,4315,4315,4310,13
20240702,093400,60455040,4310,4310,4310,4310,0
20240702,093300,60455040,4310,4310,4310,4310,0
20240702,093200,60455040,4310,4310,4310,4310,100
20240702,093100,60024040,4305,4310,4310,4305,1645
20240702,093000,52941815,4310,4310,4310,4310,222
20240702,092900,51984995,4310,4310,4310,4310,102
20240702,092800,51545375,4310,4310,4315,4310,2766
20240702,092700,39623160,4315,4325,4325,4315,2230
20240702,092600,29989935,4335,4325,4335,4325,20
20240702,092500,29903245,4320,4325,4325,4320,61
20240702,092400,29639570,4325,4325,4325,4325,269
20240702,092300,28476145,4330,4330,4330,4330,101
20240702,092200,28038815,4330,4340,4340,4330,244
20240702,092100,26982280,4335,4335,4335,4335,0
20240702,092000,26982280,4335,4340,4340,4335,148
20240702,091900,26340695,4340,4340,4340,4340,0
20240702,091800,26340695,4340,4340,4340,4340,0
20240702,091700,26340695,4340,4340,4340,4340,1
20240702,091600,26336355,4340,4340,4340,4340,0
20240702,091500,26336355,4340,4340,4340,4340,1
20240702,091400,26332015,4350,4350,4350,4350,10
20240702,091300,26288515,4350,4350,4350,4350,0
20240702,091200,26288515,4350,4350,4350,4350,0
20240702,091100,26288515,4350,4350,4350,4350,0
20240702,091000,26288515,4350,4350,4350,4350,0
20240702,090900,26288515,4350,4350,4350,4350,5
20240702,090800,26266765,4330,4330,4330,4330,0
20240702,090700,26266765,4330,4355,4365,4330,204
20240702,090600,25382840,4365,4365,4365,4365,1
20240702,090500,25378475,4340,4340,4340,4340,300
20240702,090400,24076475,4370,4370,4370,4370,0
20240702,090300,24076475,4370,4370,4370,4370,0
20240702,090200,24076475,4370,4370,4370,4370,228
20240702,090100,23080115,4375,4375,4375,4375,0
20240702,090000,23080115,4375,4310,4375,4310,5355