KissMeData/014580/min/candle-20240703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,190200,448194680,5150,5150,5150,5150,2465
20240703,190100,448194680,5150,5150,5150,5150,0
20240703,190000,448194680,5150,5150,5150,5150,0
20240703,185900,448194680,5150,5150,5150,5150,0
20240703,185800,448194680,5150,5150,5150,5150,0
20240703,185700,448194680,5150,5150,5150,5150,0
20240703,185600,448194680,5150,5150,5150,5150,0
20240703,185500,448194680,5150,5150,5150,5150,0
20240703,185400,448194680,5150,5150,5150,5150,0
20240703,185300,448194680,5150,5150,5150,5150,0
20240703,185200,448194680,5150,5150,5150,5150,0
20240703,185100,448194680,5150,5150,5150,5150,0
20240703,185000,448194680,5150,5150,5150,5150,0
20240703,184900,448194680,5150,5150,5150,5150,0
20240703,184800,448194680,5150,5150,5150,5150,0
20240703,184700,448194680,5150,5150,5150,5150,0
20240703,184600,448194680,5150,5150,5150,5150,0
20240703,184500,448194680,5150,5150,5150,5150,0
20240703,184400,448194680,5150,5150,5150,5150,0
20240703,184300,448194680,5150,5150,5150,5150,0
20240703,184200,448194680,5150,5150,5150,5150,0
20240703,184100,448194680,5150,5150,5150,5150,0
20240703,184000,448194680,5150,5150,5150,5150,0
20240703,183900,448194680,5150,5150,5150,5150,0
20240703,183800,448194680,5150,5150,5150,5150,0
20240703,183700,448194680,5150,5150,5150,5150,0
20240703,183600,448194680,5150,5150,5150,5150,0
20240703,183500,448194680,5150,5150,5150,5150,0
20240703,183400,448194680,5150,5150,5150,5150,0
20240703,183300,448194680,5150,5150,5150,5150,0
20240703,183200,448194680,5150,5150,5150,5150,2465
20240703,183100,448194680,5150,5150,5150,5150,0
20240703,183000,448194680,5150,5150,5150,5150,0
20240703,182900,448194680,5150,5150,5150,5150,0
20240703,182800,448194680,5150,5150,5150,5150,0
20240703,182700,448194680,5150,5150,5150,5150,0
20240703,182600,448194680,5150,5150,5150,5150,0
20240703,182500,448194680,5150,5150,5150,5150,0
20240703,182400,448194680,5150,5150,5150,5150,0
20240703,182300,448194680,5150,5150,5150,5150,0
20240703,182200,448194680,5150,5150,5150,5150,0
20240703,182100,448194680,5150,5150,5150,5150,0
20240703,182000,448194680,5150,5150,5150,5150,0
20240703,181900,448194680,5150,5150,5150,5150,0
20240703,181800,448194680,5150,5150,5150,5150,0
20240703,181700,448194680,5150,5150,5150,5150,0
20240703,181600,448194680,5150,5150,5150,5150,0
20240703,181500,448194680,5150,5150,5150,5150,0
20240703,181400,448194680,5150,5150,5150,5150,0
20240703,181300,448194680,5150,5150,5150,5150,0
20240703,181200,448194680,5150,5150,5150,5150,0
20240703,181100,448194680,5150,5150,5150,5150,0
20240703,181000,448194680,5150,5150,5150,5150,0
20240703,180900,448194680,5150,5150,5150,5150,0
20240703,180800,448194680,5150,5150,5150,5150,0
20240703,180700,448194680,5150,5150,5150,5150,0
20240703,180600,448194680,5150,5150,5150,5150,0
20240703,180500,448194680,5150,5150,5150,5150,0
20240703,180400,448194680,5150,5150,5150,5150,0
20240703,180300,448194680,5150,5150,5150,5150,0
20240703,180200,448194680,5150,5150,5150,5150,2465
20240703,180100,448194680,5150,5150,5150,5150,0
20240703,180000,448194680,5150,5150,5150,5150,0
20240703,175900,448194680,5150,5150,5150,5150,0
20240703,175800,448194680,5150,5150,5150,5150,0
20240703,175700,448194680,5150,5150,5150,5150,0
20240703,175600,448194680,5150,5150,5150,5150,0
20240703,175500,448194680,5150,5150,5150,5150,0
20240703,175400,448194680,5150,5150,5150,5150,0
20240703,175300,448194680,5150,5150,5150,5150,0
20240703,175200,448194680,5150,5150,5150,5150,0
20240703,175100,448194680,5150,5150,5150,5150,0
20240703,175000,448194680,5150,5150,5150,5150,0
20240703,174900,448194680,5150,5150,5150,5150,0
20240703,174800,448194680,5150,5150,5150,5150,0
20240703,174700,448194680,5150,5150,5150,5150,0
20240703,174600,448194680,5150,5150,5150,5150,0
20240703,174500,448194680,5150,5150,5150,5150,0
20240703,174400,448194680,5150,5150,5150,5150,0
20240703,174300,448194680,5150,5150,5150,5150,0
20240703,174200,448194680,5150,5150,5150,5150,0
20240703,174100,448194680,5150,5150,5150,5150,0
20240703,174000,448194680,5150,5150,5150,5150,0
20240703,173900,448194680,5150,5150,5150,5150,0
20240703,173800,448194680,5150,5150,5150,5150,0
20240703,173700,448194680,5150,5150,5150,5150,0
20240703,173600,448194680,5150,5150,5150,5150,0
20240703,173500,448194680,5150,5150,5150,5150,0
20240703,173400,448194680,5150,5150,5150,5150,0
20240703,173300,448194680,5150,5150,5150,5150,0
20240703,173200,448194680,5150,5150,5150,5150,2465
20240703,173100,448194680,5150,5150,5150,5150,0
20240703,173000,448194680,5150,5150,5150,5150,0
20240703,172900,448194680,5150,5150,5150,5150,0
20240703,172800,448194680,5150,5150,5150,5150,0
20240703,172700,448194680,5150,5150,5150,5150,0
20240703,172600,448194680,5150,5150,5150,5150,0
20240703,172500,448194680,5150,5150,5150,5150,0
20240703,172400,448194680,5150,5150,5150,5150,0
20240703,172300,448194680,5150,5150,5150,5150,0
20240703,172200,448194680,5150,5150,5150,5150,0
20240703,172100,448194680,5150,5150,5150,5150,0
20240703,172000,448194680,5150,5150,5150,5150,0
20240703,171900,448194680,5150,5150,5150,5150,0
20240703,171800,448194680,5150,5150,5150,5150,0
20240703,171700,448194680,5150,5150,5150,5150,0
20240703,171600,448194680,5150,5150,5150,5150,0
20240703,171500,448194680,5150,5150,5150,5150,0
20240703,171400,448194680,5150,5150,5150,5150,0
20240703,171300,448194680,5150,5150,5150,5150,0
20240703,171200,448194680,5150,5150,5150,5150,0
20240703,171100,448194680,5150,5150,5150,5150,0
20240703,171000,448194680,5150,5150,5150,5150,0
20240703,170900,448194680,5150,5150,5150,5150,0
20240703,170800,448194680,5150,5150,5150,5150,0
20240703,170700,448194680,5150,5150,5150,5150,0
20240703,170600,448194680,5150,5150,5150,5150,0
20240703,170500,448194680,5150,5150,5150,5150,0
20240703,170400,448194680,5150,5150,5150,5150,0
20240703,170300,448194680,5150,5150,5150,5150,0
20240703,170200,448194680,5150,5150,5150,5150,2465
20240703,170100,448194680,5150,5150,5150,5150,0
20240703,170000,448194680,5150,5150,5150,5150,0
20240703,165900,448194680,5150,5150,5150,5150,0
20240703,165800,448194680,5150,5150,5150,5150,0
20240703,165700,448194680,5150,5150,5150,5150,0
20240703,165600,448194680,5150,5150,5150,5150,0
20240703,165500,448194680,5150,5150,5150,5150,0
20240703,165400,448194680,5150,5150,5150,5150,0
20240703,165300,448194680,5150,5150,5150,5150,0
20240703,165200,448194680,5150,5150,5150,5150,0
20240703,165100,448194680,5150,5150,5150,5150,0
20240703,165000,448194680,5150,5150,5150,5150,0
20240703,164900,448194680,5150,5150,5150,5150,0
20240703,164800,448194680,5150,5150,5150,5150,0
20240703,164700,448194680,5150,5150,5150,5150,0
20240703,164600,448194680,5150,5150,5150,5150,0
20240703,164500,448194680,5150,5150,5150,5150,0
20240703,164400,448194680,5150,5150,5150,5150,0
20240703,164300,448194680,5150,5150,5150,5150,0
20240703,164200,448194680,5150,5150,5150,5150,0
20240703,164100,448194680,5150,5150,5150,5150,0
20240703,164000,448194680,5150,5150,5150,5150,0
20240703,163900,448194680,5150,5150,5150,5150,0
20240703,163800,448194680,5150,5150,5150,5150,0
20240703,163700,448194680,5150,5150,5150,5150,0
20240703,163600,448194680,5150,5150,5150,5150,0
20240703,163500,448194680,5150,5150,5150,5150,0
20240703,163400,448194680,5150,5150,5150,5150,0
20240703,163300,448194680,5150,5150,5150,5150,0
20240703,163200,448194680,5150,5150,5150,5150,2465
20240703,163100,448194680,5150,5150,5150,5150,0
20240703,163000,448194680,5150,5150,5150,5150,0
20240703,162900,448194680,5150,5150,5150,5150,0
20240703,162800,448194680,5150,5150,5150,5150,0
20240703,162700,448194680,5150,5150,5150,5150,0
20240703,162600,448194680,5150,5150,5150,5150,0
20240703,162500,448194680,5150,5150,5150,5150,0
20240703,162400,448194680,5150,5150,5150,5150,0
20240703,162300,448194680,5150,5150,5150,5150,0
20240703,162200,448194680,5150,5150,5150,5150,0
20240703,162100,448194680,5150,5150,5150,5150,0
20240703,162000,448194680,5150,5150,5150,5150,0
20240703,161900,448194680,5150,5150,5150,5150,0
20240703,161800,448194680,5150,5150,5150,5150,0
20240703,161700,448194680,5150,5150,5150,5150,0
20240703,161600,448194680,5150,5150,5150,5150,0
20240703,161500,448194680,5150,5150,5150,5150,0
20240703,161400,448194680,5150,5150,5150,5150,0
20240703,161300,448194680,5150,5150,5150,5150,0
20240703,161200,448194680,5150,5150,5150,5150,0
20240703,161100,448194680,5150,5150,5150,5150,0
20240703,161000,448194680,5150,5150,5150,5150,0
20240703,160900,448194680,5150,5150,5150,5150,0
20240703,160800,448194680,5150,5150,5150,5150,0
20240703,160700,448194680,5150,5150,5150,5150,0
20240703,160600,448194680,5150,5150,5150,5150,0
20240703,160500,448194680,5150,5150,5150,5150,0
20240703,160400,448194680,5150,5150,5150,5150,0
20240703,160300,448194680,5150,5150,5150,5150,0
20240703,160200,448194680,5150,5150,5150,5150,2465
20240703,160100,448194680,5150,5150,5150,5150,0
20240703,160000,448194680,5150,5150,5150,5150,0
20240703,155900,448194680,5150,5150,5150,5150,0
20240703,155800,448194680,5150,5150,5150,5150,0
20240703,155700,448194680,5150,5150,5150,5150,0
20240703,155600,448194680,5150,5150,5150,5150,0
20240703,155500,448194680,5150,5150,5150,5150,0
20240703,155400,448194680,5150,5150,5150,5150,0
20240703,155300,448194680,5150,5150,5150,5150,0
20240703,155200,448194680,5150,5150,5150,5150,0
20240703,155100,448194680,5150,5150,5150,5150,0
20240703,155000,448194680,5150,5150,5150,5150,0
20240703,154900,448194680,5150,5150,5150,5150,0
20240703,154800,448194680,5150,5150,5150,5150,0
20240703,154700,448194680,5150,5150,5150,5150,0
20240703,154600,448194680,5150,5150,5150,5150,0
20240703,154500,448194680,5150,5150,5150,5150,0
20240703,154400,448194680,5150,5150,5150,5150,0
20240703,154300,448194680,5150,5150,5150,5150,0
20240703,154200,448194680,5150,5150,5150,5150,0
20240703,154100,448194680,5150,5150,5150,5150,0
20240703,154000,448194680,5150,5150,5150,5150,0
20240703,153900,448194680,5150,5150,5150,5150,0
20240703,153800,448194680,5150,5150,5150,5150,0
20240703,153700,448194680,5150,5150,5150,5150,0
20240703,153600,448194680,5150,5150,5150,5150,0
20240703,153500,448194680,5150,5150,5150,5150,0
20240703,153400,448194680,5150,5150,5150,5150,0
20240703,153300,448194680,5150,5150,5150,5150,0
20240703,153200,448194680,5150,5150,5150,5150,2465
20240703,153100,448194680,5150,5150,5150,5150,0
20240703,153000,448194680,5150,5150,5150,5150,2465
20240703,152900,435499930,5130,5130,5130,5130,0
20240703,152800,435499930,5130,5130,5130,5130,0
20240703,152700,435499930,5130,5130,5130,5130,0
20240703,152600,435499930,5130,5130,5130,5130,0
20240703,152500,435499930,5130,5130,5130,5130,0
20240703,152400,435499930,5130,5130,5130,5130,0
20240703,152300,435499930,5130,5130,5130,5130,0
20240703,152200,435499930,5130,5130,5130,5130,0
20240703,152100,435499930,5130,5130,5130,5130,0
20240703,152000,435499930,5130,5130,5130,5130,0
20240703,151900,435499930,5130,5150,5150,5130,2121
20240703,151800,424616760,5150,5150,5150,5150,74
20240703,151700,424235660,5150,5150,5150,5150,121
20240703,151600,423612510,5150,5130,5150,5130,468
20240703,151500,421210350,5130,5130,5140,5120,4282
20240703,151400,399254550,5140,5140,5140,5140,225
20240703,151300,398098050,5130,5130,5130,5130,0
20240703,151200,398098050,5130,5130,5130,5130,697
20240703,151100,394522440,5140,5140,5140,5130,3973
20240703,151000,374101330,5140,5140,5140,5140,1
20240703,150900,374096190,5140,5140,5140,5140,100
20240703,150800,373582190,5150,5150,5150,5150,0
20240703,150700,373582190,5150,5150,5150,5150,0
20240703,150600,373582190,5150,5160,5160,5150,625
20240703,150500,370363240,5160,5160,5160,5160,0
20240703,150400,370363240,5160,5150,5160,5140,542
20240703,150300,367571850,5140,5140,5140,5140,0
20240703,150200,367571850,5140,5140,5140,5140,0
20240703,150100,367571850,5140,5140,5140,5140,787
20240703,150000,363526670,5140,5150,5150,5140,332
20240703,145900,361820150,5150,5150,5150,5150,8
20240703,145800,361778950,5140,5160,5160,5140,153
20240703,145700,360992100,5160,5160,5160,5160,11
20240703,145600,360935340,5160,5160,5160,5160,3
20240703,145500,360919860,5160,5160,5160,5160,2
20240703,145400,360909540,5160,5160,5160,5160,4
20240703,145300,360888900,5160,5160,5160,5150,205
20240703,145200,359833120,5150,5160,5160,5150,1219
20240703,145100,353555250,5160,5160,5160,5150,204
20240703,145000,352504610,5160,5170,5170,5160,494
20240703,144900,349955560,5170,5170,5170,5170,4
20240703,144800,349934880,5170,5170,5170,5160,81
20240703,144700,349516900,5170,5170,5170,5170,0
20240703,144600,349516900,5170,5170,5170,5170,8
20240703,144500,349475540,5170,5170,5170,5170,3
20240703,144400,349460030,5160,5160,5170,5160,52
20240703,144300,349191690,5170,5170,5170,5170,4
20240703,144200,349171010,5170,5170,5170,5170,4
20240703,144100,349150330,5170,5170,5170,5170,0
20240703,144000,349150330,5170,5160,5170,5160,411
20240703,143900,347029560,5160,5160,5160,5160,145
20240703,143800,346281360,5160,5170,5170,5160,114
20240703,143700,345693050,5170,5170,5170,5170,201
20240703,143600,344653880,5170,5170,5170,5170,4
20240703,143500,344633200,5160,5170,5170,5160,1133
20240703,143400,338776840,5180,5180,5180,5180,32
20240703,143300,338611080,5180,5180,5180,5170,7
20240703,143200,338574850,5180,5180,5180,5180,2
20240703,143100,338564490,5180,5170,5180,5170,118
20240703,143000,337954420,5170,5170,5170,5170,1
20240703,142900,337949250,5170,5170,5170,5170,3
20240703,142800,337933740,5170,5170,5170,5170,8
20240703,142700,337892380,5170,5170,5170,5170,6
20240703,142600,337861360,5170,5170,5170,5170,65
20240703,142500,337525310,5170,5170,5170,5170,245
20240703,142400,336258660,5170,5170,5170,5170,0
20240703,142300,336258660,5170,5170,5170,5170,5
20240703,142200,336232810,5160,5160,5160,5160,0
20240703,142100,336232810,5160,5160,5160,5160,132
20240703,142000,335551690,5160,5160,5160,5160,7
20240703,141900,335515570,5160,5160,5160,5160,2
20240703,141800,335505250,5160,5160,5160,5160,4
20240703,141700,335484610,5160,5160,5160,5160,10
20240703,141600,335433010,5170,5170,5170,5170,5
20240703,141500,335407160,5170,5170,5170,5170,2
20240703,141400,335396820,5150,5170,5170,5150,3
20240703,141300,335381330,5170,5170,5170,5160,7
20240703,141200,335345170,5150,5160,5160,5150,585
20240703,141100,332332410,5170,5170,5170,5170,4
20240703,141000,332311730,5170,5170,5170,5160,6
20240703,140900,332280730,5170,5170,5170,5170,1
20240703,140800,332275560,5170,5170,5170,5170,1
20240703,140700,332270390,5160,5170,5170,5160,104
20240703,140600,331733710,5160,5160,5170,5150,505
20240703,140500,329132880,5170,5170,5170,5170,6
20240703,140400,329101860,5170,5170,5170,5170,10
20240703,140300,329050160,5170,5170,5170,5170,1
20240703,140200,329044990,5170,5170,5170,5170,2
20240703,140100,329034650,5170,5170,5170,5170,0
20240703,140000,329034650,5170,5160,5170,5160,8
20240703,135900,328993320,5160,5160,5160,5160,84
20240703,135800,328559880,5160,5160,5160,5160,150
20240703,135700,327785880,5160,5160,5160,5160,5
20240703,135600,327760080,5160,5160,5160,5160,81
20240703,135500,327342120,5160,5160,5160,5160,685
20240703,135400,323807520,5170,5170,5170,5160,36
20240703,135300,323621690,5170,5170,5170,5170,8
20240703,135200,323580330,5170,5170,5170,5170,1
20240703,135100,323575160,5170,5170,5170,5160,136
20240703,135000,322873340,5170,5170,5170,5170,32
20240703,134900,322707900,5170,5170,5170,5170,1
20240703,134800,322702730,5170,5170,5170,5170,12
20240703,134700,322640690,5170,5170,5170,5170,3
20240703,134600,322625180,5170,5170,5170,5170,4
20240703,134500,322604500,5170,5170,5170,5170,14
20240703,134400,322532120,5170,5170,5170,5170,5
20240703,134300,322506270,5170,5170,5170,5170,14
20240703,134200,322433890,5170,5170,5170,5170,20
20240703,134100,322330490,5170,5160,5170,5160,215
20240703,134000,321219060,5170,5180,5180,5160,369
20240703,133900,319314970,5180,5180,5180,5180,1
20240703,133800,319309790,5170,5180,5180,5170,408
20240703,133700,317200400,5180,5180,5190,5180,16
20240703,133600,317117470,5190,5190,5190,5190,1
20240703,133500,317112280,5190,5190,5190,5190,1
20240703,133400,317107090,5190,5180,5190,5180,34
20240703,133300,316930930,5180,5180,5180,5180,1
20240703,133200,316925750,5180,5170,5180,5170,4
20240703,133100,316905060,5180,5180,5180,5180,27
20240703,133000,316765200,5180,5180,5180,5180,51
20240703,132900,316501020,5180,5180,5180,5180,1
20240703,132800,316495840,5180,5170,5180,5150,203
20240703,132700,315449830,5180,5180,5180,5180,1
20240703,132600,315444650,5180,5180,5180,5180,7
20240703,132500,315408390,5190,5190,5190,5190,5
20240703,132400,315382440,5190,5190,5190,5170,14
20240703,132300,315309980,5190,5190,5190,5190,1
20240703,132200,315304790,5190,5190,5190,5190,20
20240703,132100,315200990,5190,5190,5190,5160,256
20240703,132000,313878940,5190,5190,5190,5190,1
20240703,131900,313873750,5170,5190,5190,5170,87
20240703,131800,313423940,5190,5190,5190,5190,7
20240703,131700,313387610,5190,5190,5190,5190,1
20240703,131600,313382420,5190,5190,5190,5190,0
20240703,131500,313382420,5190,5190,5190,5180,7
20240703,131400,313346120,5190,5190,5190,5190,2
20240703,131300,313335740,5190,5190,5190,5190,2
20240703,131200,313325360,5190,5190,5190,5170,206
20240703,131100,312256300,5190,5190,5190,5190,12
20240703,131000,312194020,5190,5170,5190,5170,3
20240703,130900,312178490,5190,5190,5190,5190,1
20240703,130800,312173300,5190,5190,5190,5190,16
20240703,130700,312090260,5190,5170,5190,5160,26
20240703,130600,311955440,5170,5170,5170,5170,1
20240703,130500,311950270,5170,5170,5170,5170,101
20240703,130400,311428100,5170,5170,5170,5170,1
20240703,130300,311422930,5190,5190,5190,5150,402
20240703,130200,309352480,5190,5190,5190,5190,3
20240703,130100,309336910,5190,5190,5190,5190,3
20240703,130000,309321340,5190,5180,5190,5180,36
20240703,125900,309134840,5180,5160,5180,5160,23
20240703,125800,309016100,5180,5190,5190,5180,35
20240703,125700,308834650,5190,5190,5190,5190,0
20240703,125600,308834650,5190,5190,5190,5190,2
20240703,125500,308824270,5190,5190,5190,5190,3
20240703,125400,308808700,5190,5190,5190,5170,5
20240703,125300,308782810,5190,5190,5190,5190,50
20240703,125200,308523310,5190,5190,5190,5190,3
20240703,125100,308507740,5190,5190,5190,5190,5
20240703,125000,308481790,5190,5180,5190,5150,1008
20240703,124900,303260450,5180,5180,5180,5180,2
20240703,124800,303250090,5180,5180,5180,5170,5
20240703,124700,303224210,5180,5180,5180,5180,0
20240703,124600,303224210,5180,5180,5180,5180,254
20240703,124500,301908490,5180,5180,5180,5180,6
20240703,124400,301877410,5150,5150,5150,5150,301
20240703,124300,300327260,5150,5150,5150,5150,1
20240703,124200,300322110,5150,5150,5150,5130,1978
20240703,124100,290160130,5150,5150,5150,5150,572
20240703,124000,287214330,5160,5170,5170,5160,7
20240703,123900,287178200,5170,5170,5170,5170,2
20240703,123800,287167860,5170,5170,5170,5170,11
20240703,123700,287110990,5170,5150,5170,5150,24
20240703,123600,286987330,5170,5170,5170,5170,2
20240703,123500,286976990,5170,5170,5170,5170,3
20240703,123400,286961480,5170,5170,5170,5170,4
20240703,123300,286940800,5180,5180,5180,5180,5
20240703,123200,286914900,5180,5180,5180,5180,4
20240703,123100,286894180,5180,5180,5180,5180,7
20240703,123000,286857920,5180,5180,5180,5180,0
20240703,122900,286857920,5180,5180,5180,5180,3
20240703,122800,286842380,5180,5180,5180,5180,71
20240703,122700,286474600,5180,5180,5180,5180,2
20240703,122600,286464240,5180,5170,5180,5170,2006
20240703,122500,276093210,5170,5160,5170,5160,44
20240703,122400,275866130,5170,5170,5170,5170,0
20240703,122300,275866130,5170,5170,5170,5170,6
20240703,122200,275835110,5160,5170,5170,5160,4
20240703,122100,275814450,5170,5170,5170,5170,2
20240703,122000,275804110,5170,5170,5170,5170,2
20240703,121900,275793770,5170,5170,5170,5160,31
20240703,121800,275633620,5170,5170,5170,5170,4
20240703,121700,275612940,5170,5170,5170,5170,1
20240703,121600,275607770,5170,5170,5170,5170,3
20240703,121500,275592260,5170,5170,5170,5170,5
20240703,121400,275566410,5170,5170,5170,5170,570
20240703,121300,272619510,5170,5170,5170,5170,2
20240703,121200,272609170,5170,5170,5170,5170,73
20240703,121100,272231760,5170,5160,5170,5160,253
20240703,121000,270926250,5160,5160,5160,5160,3
20240703,120900,270910770,5160,5160,5160,5160,25
20240703,120800,270781770,5160,5160,5160,5150,82
20240703,120700,270358660,5160,5160,5160,5160,5
20240703,120600,270332860,5160,5160,5160,5160,4
20240703,120500,270312220,5160,5150,5160,5150,141
20240703,120400,269586060,5150,5150,5150,5150,205
20240703,120300,268530310,5150,5150,5150,5150,71
20240703,120200,268164660,5150,5150,5150,5150,4
20240703,120100,268144060,5150,5150,5150,5150,1
20240703,120000,268138910,5150,5150,5150,5150,10
20240703,115900,268087410,5150,5140,5150,5140,96
20240703,115800,267593940,5140,5140,5150,5140,1031
20240703,115700,262294430,5150,5150,5150,5150,3
20240703,115600,262278980,5150,5150,5150,5150,3
20240703,115500,262263530,5150,5150,5150,5150,301
20240703,115400,260713380,5150,5150,5150,5150,5
20240703,115300,260687630,5150,5150,5150,5150,23
20240703,115200,260569180,5150,5150,5150,5150,1
20240703,115100,260564030,5150,5150,5150,5140,183
20240703,115000,259622580,5150,5150,5150,5150,2
20240703,114900,259612280,5150,5150,5150,5150,7
20240703,114800,259576230,5150,5150,5150,5150,0
20240703,114700,259576230,5150,5150,5150,5140,17
20240703,114600,259488760,5150,5160,5160,5150,106
20240703,114500,258942840,5160,5160,5160,5160,5
20240703,114400,258917040,5160,5160,5160,5160,2
20240703,114300,258906720,5160,5160,5160,5160,3
20240703,114200,258891240,5150,5140,5150,5140,684
20240703,114100,255371590,5150,5160,5160,5150,107
20240703,114000,254820520,5160,5160,5160,5160,4
20240703,113900,254799880,5160,5160,5160,5160,3
20240703,113800,254784400,5160,5160,5160,5160,4
20240703,113700,254763760,5160,5160,5160,5160,3
20240703,113600,254748280,5160,5160,5160,5160,5
20240703,113500,254722480,5160,5160,5160,5160,1
20240703,113400,254717320,5160,5150,5160,5150,62
20240703,113300,254398000,5160,5160,5160,5160,3
20240703,113200,254382520,5160,5160,5160,5160,1
20240703,113100,254377360,5160,5160,5160,5160,6
20240703,113000,254346400,5160,5160,5160,5160,201
20240703,112900,253309240,5160,5160,5160,5140,982
20240703,112800,248261620,5160,5160,5160,5160,2
20240703,112700,248251300,5150,5160,5160,5150,101
20240703,112600,247731140,5160,5160,5160,5160,3
20240703,112500,247715660,5150,5170,5170,5150,6
20240703,112400,247684700,5170,5170,5170,5170,4
20240703,112300,247664020,5170,5140,5170,5140,967
20240703,112200,242693610,5150,5170,5170,5150,229
20240703,112100,241514240,5170,5160,5170,5160,14
20240703,112000,241441980,5160,5160,5160,5160,8
20240703,111900,241400700,5160,5160,5160,5160,1
20240703,111800,241395540,5160,5160,5160,5160,6
20240703,111700,241364580,5160,5160,5160,5160,1
20240703,111600,241359420,5160,5160,5160,5160,2
20240703,111500,241349100,5160,5160,5160,5160,3
20240703,111400,241333620,5160,5160,5160,5160,7
20240703,111300,241297500,5160,5160,5160,5160,23
20240703,111200,241178820,5160,5160,5160,5160,1
20240703,111100,241173660,5160,5160,5160,5160,6
20240703,111000,241142700,5160,5160,5160,5160,3
20240703,110900,241127220,5150,5160,5160,5150,505
20240703,110800,238525470,5160,5150,5160,5150,645
20240703,110700,235203540,5150,5150,5150,5140,212
20240703,110600,234113820,5150,5150,5150,5150,2
20240703,110500,234103520,5150,5150,5150,5150,179
20240703,110400,233181670,5150,5150,5150,5150,99
20240703,110300,232671820,5150,5160,5160,5150,104
20240703,110200,232136200,5160,5160,5160,5150,60
20240703,110100,231826660,5160,5160,5160,5160,0
20240703,110000,231826660,5160,5160,5160,5160,3
20240703,105900,231811180,5160,5160,5160,5160,10
20240703,105800,231759580,5160,5150,5160,5150,8
20240703,105700,231718330,5160,5170,5170,5160,3
20240703,105600,231702830,5170,5170,5170,5170,1
20240703,105500,231697660,5170,5170,5170,5170,3
20240703,105400,231682150,5170,5170,5170,5170,1
20240703,105300,231676980,5170,5150,5170,5130,228
20240703,105200,230505170,5170,5170,5170,5170,2
20240703,105100,230494830,5160,5150,5160,5150,164
20240703,105000,229648690,5160,5150,5160,5150,205
20240703,104900,228592930,5140,5140,5140,5140,365
20240703,104800,226716830,5140,5140,5140,5140,71
20240703,104700,226351890,5140,5140,5150,5140,1471
20240703,104600,218790910,5130,5160,5160,5130,3314
20240703,104500,201775170,5170,5170,5170,5160,16
20240703,104400,201692550,5170,5170,5170,5170,0
20240703,104300,201692550,5170,5170,5170,5170,54
20240703,104200,201413370,5170,5170,5170,5170,2
20240703,104100,201403030,5160,5160,5170,5150,402
20240703,104000,199328760,5170,5170,5170,5170,2
20240703,103900,199318420,5170,5170,5170,5170,3
20240703,103800,199302910,5150,5170,5170,5150,504
20240703,103700,196707230,5170,5160,5170,5160,154
20240703,103600,195912560,5160,5170,5170,5160,5
20240703,103500,195886740,5170,5170,5170,5150,205
20240703,103400,194827770,5140,5170,5170,5140,6
20240703,103300,194796870,5170,5170,5170,5170,2
20240703,103200,194786530,5170,5150,5170,5140,104
20240703,103100,194251890,5170,5170,5170,5170,4
20240703,103000,194231210,5140,5170,5170,5130,527
20240703,102900,191524930,5170,5170,5170,5160,12
20240703,102800,191462930,5170,5150,5170,5130,802
20240703,102700,187337770,5160,5170,5170,5160,5
20240703,102600,187311950,5170,5170,5170,5170,5
20240703,102500,187286100,5150,5160,5170,5140,998
20240703,102400,182129320,5160,5160,5160,5160,3
20240703,102300,182113840,5160,5160,5160,5160,10
20240703,102200,182062240,5160,5150,5160,5150,411
20240703,102100,179945570,5150,5160,5160,5140,283
20240703,102000,178489080,5160,5160,5160,5160,3
20240703,101900,178473600,5160,5160,5160,5150,586
20240703,101800,175453200,5160,5160,5160,5160,311
20240703,101700,173848440,5160,5160,5160,5160,192
20240703,101600,172857720,5170,5150,5170,5150,270
20240703,101500,171464140,5170,5170,5170,5170,0
20240703,101400,171464140,5170,5170,5170,5130,4204
20240703,101300,149861490,5170,5150,5170,5150,1614
20240703,101200,141541190,5160,5180,5180,5160,1336
20240703,101100,134647390,5180,5170,5180,5160,2277
20240703,101000,122897140,5170,5190,5190,5170,957
20240703,100900,117948300,5190,5190,5190,5190,0
20240703,100800,117948300,5190,5190,5190,5170,60
20240703,100700,117637670,5190,5190,5190,5190,41
20240703,100600,117424880,5190,5190,5190,5190,4
20240703,100500,117404120,5190,5190,5190,5190,4
20240703,100400,117383360,5180,5190,5190,5180,285
20240703,100300,115906650,5190,5190,5190,5190,7
20240703,100200,115870320,5190,5190,5190,5190,0
20240703,100100,115870320,5190,5190,5190,5190,354
20240703,100000,114033060,5190,5190,5190,5190,2
20240703,095900,114022680,5190,5190,5190,5190,3
20240703,095800,114007110,5190,5190,5190,5190,5
20240703,095700,113981160,5190,5190,5190,5190,4
20240703,095600,113960400,5180,5180,5180,5180,844
20240703,095500,109588480,5190,5200,5200,5190,6
20240703,095400,109557320,5200,5200,5200,5200,1
20240703,095300,109552120,5200,5200,5200,5200,3
20240703,095200,109536520,5180,5200,5200,5180,2224
20240703,095100,98015780,5200,5200,5200,5200,7
20240703,095000,97979380,5200,5200,5200,5200,2
20240703,094900,97968980,5200,5200,5200,5200,2
20240703,094800,97958580,5200,5220,5220,5190,886
20240703,094700,93356640,5210,5220,5220,5210,60
20240703,094600,93043620,5220,5220,5220,5220,1
20240703,094500,93038400,5220,5210,5220,5210,870
20240703,094400,88505520,5210,5210,5210,5210,3
20240703,094300,88489890,5210,5210,5210,5210,1
20240703,094200,88484680,5210,5210,5210,5200,193
20240703,094100,87480880,5210,5220,5220,5200,395
20240703,094000,85426810,5210,5210,5210,5210,447
20240703,093900,83097940,5200,5210,5210,5200,290
20240703,093800,81589920,5210,5210,5210,5210,10
20240703,093700,81537820,5210,5210,5210,5210,46
20240703,093600,81298160,5210,5210,5210,5210,1
20240703,093500,81292950,5200,5200,5200,5200,39
20240703,093400,81090150,5200,5200,5200,5200,7
20240703,093300,81053750,5190,5200,5200,5190,1003
20240703,093200,75847990,5200,5200,5200,5200,18
20240703,093100,75754390,5210,5220,5220,5200,1301
20240703,093000,68988320,5220,5220,5220,5220,158
20240703,092900,68163560,5220,5220,5220,5220,1
20240703,092800,68158340,5220,5220,5220,5220,40
20240703,092700,67949540,5220,5220,5220,5220,0
20240703,092600,67949540,5220,5210,5220,5210,237
20240703,092500,66712880,5210,5210,5210,5210,242
20240703,092400,65452060,5220,5220,5220,5220,18
20240703,092300,65358100,5220,5220,5220,5220,55
20240703,092200,65071000,5210,5210,5210,5210,96
20240703,092100,64570840,5210,5220,5220,5210,184
20240703,092000,63612190,5220,5220,5220,5220,1475
20240703,091900,55912690,5220,5220,5220,5220,0
20240703,091800,55912690,5220,5220,5220,5220,245
20240703,091700,54633790,5220,5220,5220,5220,135
20240703,091600,53929090,5210,5260,5260,5210,2371
20240703,091500,41539570,5260,5260,5260,5260,93
20240703,091400,41050390,5260,5260,5260,5240,123
20240703,091300,40404430,5250,5250,5260,5250,63
20240703,091200,40073670,5250,5250,5250,5250,664
20240703,091100,36587670,5250,5260,5260,5250,369
20240703,091000,34650410,5250,5240,5250,5240,1033
20240703,090900,29231160,5250,5230,5250,5230,3752
20240703,090800,9573450,5230,5230,5230,5230,0
20240703,090700,9573450,5230,5220,5230,5220,655
20240703,090600,6149340,5220,5220,5220,5220,46
20240703,090500,5909220,5230,5220,5230,5220,229
20240703,090400,4712850,5230,5230,5230,5230,0
20240703,090300,4712850,5230,5230,5230,5230,20
20240703,090200,4608250,5240,5230,5240,5230,52
20240703,090100,4336270,5230,5230,5240,5220,309
20240703,090000,2722140,5230,5220,5240,5220,521