KissMeData/024120/min/candle-20240702.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,191100,173552575,4230,4230,4230,4230,1140
20240702,191000,173552575,4230,4230,4230,4230,0
20240702,190900,173552575,4230,4230,4230,4230,0
20240702,190800,173552575,4230,4230,4230,4230,0
20240702,190700,173552575,4230,4230,4230,4230,0
20240702,190600,173552575,4230,4230,4230,4230,0
20240702,190500,173552575,4230,4230,4230,4230,0
20240702,190400,173552575,4230,4230,4230,4230,0
20240702,190300,173552575,4230,4230,4230,4230,0
20240702,190200,173552575,4230,4230,4230,4230,0
20240702,190100,173552575,4230,4230,4230,4230,0
20240702,190000,173552575,4230,4230,4230,4230,0
20240702,185900,173552575,4230,4230,4230,4230,0
20240702,185800,173552575,4230,4230,4230,4230,0
20240702,185700,173552575,4230,4230,4230,4230,0
20240702,185600,173552575,4230,4230,4230,4230,0
20240702,185500,173552575,4230,4230,4230,4230,0
20240702,185400,173552575,4230,4230,4230,4230,0
20240702,185300,173552575,4230,4230,4230,4230,0
20240702,185200,173552575,4230,4230,4230,4230,0
20240702,185100,173552575,4230,4230,4230,4230,0
20240702,185000,173552575,4230,4230,4230,4230,0
20240702,184900,173552575,4230,4230,4230,4230,0
20240702,184800,173552575,4230,4230,4230,4230,0
20240702,184700,173552575,4230,4230,4230,4230,0
20240702,184600,173552575,4230,4230,4230,4230,0
20240702,184500,173552575,4230,4230,4230,4230,0
20240702,184400,173552575,4230,4230,4230,4230,0
20240702,184300,173552575,4230,4230,4230,4230,0
20240702,184200,173552575,4230,4230,4230,4230,0
20240702,184100,173552575,4230,4230,4230,4230,1140
20240702,184000,173552575,4230,4230,4230,4230,0
20240702,183900,173552575,4230,4230,4230,4230,0
20240702,183800,173552575,4230,4230,4230,4230,0
20240702,183700,173552575,4230,4230,4230,4230,0
20240702,183600,173552575,4230,4230,4230,4230,0
20240702,183500,173552575,4230,4230,4230,4230,0
20240702,183400,173552575,4230,4230,4230,4230,0
20240702,183300,173552575,4230,4230,4230,4230,0
20240702,183200,173552575,4230,4230,4230,4230,0
20240702,183100,173552575,4230,4230,4230,4230,0
20240702,183000,173552575,4230,4230,4230,4230,0
20240702,182900,173552575,4230,4230,4230,4230,0
20240702,182800,173552575,4230,4230,4230,4230,0
20240702,182700,173552575,4230,4230,4230,4230,0
20240702,182600,173552575,4230,4230,4230,4230,0
20240702,182500,173552575,4230,4230,4230,4230,0
20240702,182400,173552575,4230,4230,4230,4230,0
20240702,182300,173552575,4230,4230,4230,4230,0
20240702,182200,173552575,4230,4230,4230,4230,0
20240702,182100,173552575,4230,4230,4230,4230,0
20240702,182000,173552575,4230,4230,4230,4230,0
20240702,181900,173552575,4230,4230,4230,4230,0
20240702,181800,173552575,4230,4230,4230,4230,0
20240702,181700,173552575,4230,4230,4230,4230,0
20240702,181600,173552575,4230,4230,4230,4230,0
20240702,181500,173552575,4230,4230,4230,4230,0
20240702,181400,173552575,4230,4230,4230,4230,0
20240702,181300,173552575,4230,4230,4230,4230,0
20240702,181200,173552575,4230,4230,4230,4230,0
20240702,181100,173552575,4230,4230,4230,4230,1140
20240702,181000,173552575,4230,4230,4230,4230,0
20240702,180900,173552575,4230,4230,4230,4230,0
20240702,180800,173552575,4230,4230,4230,4230,0
20240702,180700,173552575,4230,4230,4230,4230,0
20240702,180600,173552575,4230,4230,4230,4230,0
20240702,180500,173552575,4230,4230,4230,4230,0
20240702,180400,173552575,4230,4230,4230,4230,0
20240702,180300,173552575,4230,4230,4230,4230,0
20240702,180200,173552575,4230,4230,4230,4230,0
20240702,180100,173552575,4230,4230,4230,4230,0
20240702,180000,173552575,4230,4230,4230,4230,0
20240702,175900,173552575,4230,4230,4230,4230,0
20240702,175800,173552575,4230,4230,4230,4230,0
20240702,175700,173552575,4230,4230,4230,4230,0
20240702,175600,173552575,4230,4230,4230,4230,0
20240702,175500,173552575,4230,4230,4230,4230,0
20240702,175400,173552575,4230,4230,4230,4230,0
20240702,175300,173552575,4230,4230,4230,4230,0
20240702,175200,173552575,4230,4230,4230,4230,0
20240702,175100,173552575,4230,4230,4230,4230,0
20240702,175000,173552575,4230,4230,4230,4230,0
20240702,174900,173552575,4230,4230,4230,4230,0
20240702,174800,173552575,4230,4230,4230,4230,0
20240702,174700,173552575,4230,4230,4230,4230,0
20240702,174600,173552575,4230,4230,4230,4230,0
20240702,174500,173552575,4230,4230,4230,4230,0
20240702,174400,173552575,4230,4230,4230,4230,0
20240702,174300,173552575,4230,4230,4230,4230,0
20240702,174200,173552575,4230,4230,4230,4230,0
20240702,174100,173552575,4230,4230,4230,4230,1140
20240702,174000,173552575,4230,4230,4230,4230,0
20240702,173900,173552575,4230,4230,4230,4230,0
20240702,173800,173552575,4230,4230,4230,4230,0
20240702,173700,173552575,4230,4230,4230,4230,0
20240702,173600,173552575,4230,4230,4230,4230,0
20240702,173500,173552575,4230,4230,4230,4230,0
20240702,173400,173552575,4230,4230,4230,4230,0
20240702,173300,173552575,4230,4230,4230,4230,0
20240702,173200,173552575,4230,4230,4230,4230,0
20240702,173100,173552575,4230,4230,4230,4230,0
20240702,173000,173552575,4230,4230,4230,4230,0
20240702,172900,173552575,4230,4230,4230,4230,0
20240702,172800,173552575,4230,4230,4230,4230,0
20240702,172700,173552575,4230,4230,4230,4230,0
20240702,172600,173552575,4230,4230,4230,4230,0
20240702,172500,173552575,4230,4230,4230,4230,0
20240702,172400,173552575,4230,4230,4230,4230,0
20240702,172300,173552575,4230,4230,4230,4230,0
20240702,172200,173552575,4230,4230,4230,4230,0
20240702,172100,173552575,4230,4230,4230,4230,0
20240702,172000,173552575,4230,4230,4230,4230,0
20240702,171900,173552575,4230,4230,4230,4230,0
20240702,171800,173552575,4230,4230,4230,4230,0
20240702,171700,173552575,4230,4230,4230,4230,0
20240702,171600,173552575,4230,4230,4230,4230,0
20240702,171500,173552575,4230,4230,4230,4230,0
20240702,171400,173552575,4230,4230,4230,4230,0
20240702,171300,173552575,4230,4230,4230,4230,0
20240702,171200,173552575,4230,4230,4230,4230,0
20240702,171100,173552575,4230,4230,4230,4230,1140
20240702,171000,173552575,4230,4230,4230,4230,0
20240702,170900,173552575,4230,4230,4230,4230,0
20240702,170800,173552575,4230,4230,4230,4230,0
20240702,170700,173552575,4230,4230,4230,4230,0
20240702,170600,173552575,4230,4230,4230,4230,0
20240702,170500,173552575,4230,4230,4230,4230,0
20240702,170400,173552575,4230,4230,4230,4230,0
20240702,170300,173552575,4230,4230,4230,4230,0
20240702,170200,173552575,4230,4230,4230,4230,0
20240702,170100,173552575,4230,4230,4230,4230,0
20240702,170000,173552575,4230,4230,4230,4230,0
20240702,165900,173552575,4230,4230,4230,4230,0
20240702,165800,173552575,4230,4230,4230,4230,0
20240702,165700,173552575,4230,4230,4230,4230,0
20240702,165600,173552575,4230,4230,4230,4230,0
20240702,165500,173552575,4230,4230,4230,4230,0
20240702,165400,173552575,4230,4230,4230,4230,0
20240702,165300,173552575,4230,4230,4230,4230,0
20240702,165200,173552575,4230,4230,4230,4230,0
20240702,165100,173552575,4230,4230,4230,4230,0
20240702,165000,173552575,4230,4230,4230,4230,0
20240702,164900,173552575,4230,4230,4230,4230,0
20240702,164800,173552575,4230,4230,4230,4230,0
20240702,164700,173552575,4230,4230,4230,4230,0
20240702,164600,173552575,4230,4230,4230,4230,0
20240702,164500,173552575,4230,4230,4230,4230,0
20240702,164400,173552575,4230,4230,4230,4230,0
20240702,164300,173552575,4230,4230,4230,4230,0
20240702,164200,173552575,4230,4230,4230,4230,0
20240702,164100,173552575,4230,4230,4230,4230,1140
20240702,164000,173552575,4230,4230,4230,4230,0
20240702,163900,173552575,4230,4230,4230,4230,0
20240702,163800,173552575,4230,4230,4230,4230,0
20240702,163700,173552575,4230,4230,4230,4230,0
20240702,163600,173552575,4230,4230,4230,4230,0
20240702,163500,173552575,4230,4230,4230,4230,0
20240702,163400,173552575,4230,4230,4230,4230,0
20240702,163300,173552575,4230,4230,4230,4230,0
20240702,163200,173552575,4230,4230,4230,4230,0
20240702,163100,173552575,4230,4230,4230,4230,0
20240702,163000,173552575,4230,4230,4230,4230,0
20240702,162900,173552575,4230,4230,4230,4230,0
20240702,162800,173552575,4230,4230,4230,4230,0
20240702,162700,173552575,4230,4230,4230,4230,0
20240702,162600,173552575,4230,4230,4230,4230,0
20240702,162500,173552575,4230,4230,4230,4230,0
20240702,162400,173552575,4230,4230,4230,4230,0
20240702,162300,173552575,4230,4230,4230,4230,0
20240702,162200,173552575,4230,4230,4230,4230,0
20240702,162100,173552575,4230,4230,4230,4230,0
20240702,162000,173552575,4230,4230,4230,4230,0
20240702,161900,173552575,4230,4230,4230,4230,0
20240702,161800,173552575,4230,4230,4230,4230,0
20240702,161700,173552575,4230,4230,4230,4230,0
20240702,161600,173552575,4230,4230,4230,4230,0
20240702,161500,173552575,4230,4230,4230,4230,0
20240702,161400,173552575,4230,4230,4230,4230,0
20240702,161300,173552575,4230,4230,4230,4230,0
20240702,161200,173552575,4230,4230,4230,4230,0
20240702,161100,173552575,4230,4230,4230,4230,1140
20240702,161000,173552575,4230,4230,4230,4230,0
20240702,160900,173552575,4230,4230,4230,4230,0
20240702,160800,173552575,4230,4230,4230,4230,0
20240702,160700,173552575,4230,4230,4230,4230,0
20240702,160600,173552575,4230,4230,4230,4230,0
20240702,160500,173552575,4230,4230,4230,4230,0
20240702,160400,173552575,4230,4230,4230,4230,0
20240702,160300,173552575,4230,4230,4230,4230,0
20240702,160200,173552575,4230,4230,4230,4230,0
20240702,160100,173552575,4230,4230,4230,4230,0
20240702,160000,173552575,4230,4230,4230,4230,0
20240702,155900,173552575,4230,4230,4230,4230,0
20240702,155800,173552575,4230,4230,4230,4230,0
20240702,155700,173552575,4230,4230,4230,4230,0
20240702,155600,173552575,4230,4230,4230,4230,0
20240702,155500,173552575,4230,4230,4230,4230,0
20240702,155400,173552575,4230,4230,4230,4230,0
20240702,155300,173552575,4230,4230,4230,4230,0
20240702,155200,173552575,4230,4230,4230,4230,0
20240702,155100,173552575,4230,4230,4230,4230,0
20240702,155000,173552575,4230,4230,4230,4230,0
20240702,154900,173552575,4230,4230,4230,4230,0
20240702,154800,173552575,4230,4230,4230,4230,0
20240702,154700,173552575,4230,4230,4230,4230,0
20240702,154600,173552575,4230,4230,4230,4230,0
20240702,154500,173552575,4230,4230,4230,4230,0
20240702,154400,173552575,4230,4230,4230,4230,0
20240702,154300,173552575,4230,4230,4230,4230,0
20240702,154200,173552575,4230,4230,4230,4230,0
20240702,154100,173552575,4230,4230,4230,4230,1140
20240702,154000,173552575,4230,4230,4230,4230,0
20240702,153900,173552575,4230,4230,4230,4230,0
20240702,153800,173552575,4230,4230,4230,4230,0
20240702,153700,173552575,4230,4230,4230,4230,0
20240702,153600,173552575,4230,4230,4230,4230,0
20240702,153500,173552575,4230,4230,4230,4230,0
20240702,153400,173552575,4230,4230,4230,4230,0
20240702,153300,173552575,4230,4230,4230,4230,0
20240702,153200,173552575,4230,4230,4230,4230,0
20240702,153100,173552575,4230,4230,4230,4230,0
20240702,153000,173552575,4230,4230,4230,4230,1140
20240702,152900,168730375,4235,4235,4235,4235,0
20240702,152800,168730375,4235,4235,4235,4235,0
20240702,152700,168730375,4235,4235,4235,4235,0
20240702,152600,168730375,4235,4235,4235,4235,0
20240702,152500,168730375,4235,4235,4235,4235,0
20240702,152400,168730375,4235,4235,4235,4235,0
20240702,152300,168730375,4235,4235,4235,4235,0
20240702,152200,168730375,4235,4235,4235,4235,0
20240702,152100,168730375,4235,4235,4235,4235,0
20240702,152000,168730375,4235,4235,4235,4235,0
20240702,151900,168730375,4235,4190,4235,4190,540
20240702,151800,166455555,4145,4145,4145,4145,0
20240702,151700,166455555,4145,4170,4170,4145,500
20240702,151600,164372860,4215,4185,4215,4185,204
20240702,151500,163518640,4170,4170,4170,4170,78
20240702,151400,163193380,4185,4185,4185,4185,0
20240702,151300,163193380,4185,4185,4185,4185,39
20240702,151200,163030165,4170,4170,4170,4170,39
20240702,151100,162867535,4170,4170,4170,4170,25
20240702,151000,162763285,4170,4170,4170,4170,0
20240702,150900,162763285,4170,4170,4170,4170,3
20240702,150800,162750775,4150,4150,4150,4150,100
20240702,150700,162335775,4150,4155,4155,4150,20
20240702,150600,162252765,4150,4150,4150,4150,109
20240702,150500,161800415,4150,4150,4150,4150,141
20240702,150400,161215265,4155,4155,4155,4155,0
20240702,150300,161215265,4155,4155,4155,4155,39
20240702,150200,161053220,4155,4160,4160,4155,761
20240702,150100,157889405,4160,4160,4160,4160,0
20240702,150000,157889405,4160,4160,4160,4160,0
20240702,145900,157889405,4160,4175,4175,4160,1100
20240702,145800,153304920,4190,4190,4190,4190,39
20240702,145700,153141510,4175,4175,4175,4175,0
20240702,145600,153141510,4175,4175,4175,4175,0
20240702,145500,153141510,4175,4175,4175,4175,0
20240702,145400,153141510,4175,4175,4175,4175,0
20240702,145300,153141510,4175,4175,4175,4175,0
20240702,145200,153141510,4175,4175,4175,4175,0
20240702,145100,153141510,4175,4175,4175,4175,0
20240702,145000,153141510,4175,4175,4175,4175,0
20240702,144900,153141510,4175,4175,4175,4175,212
20240702,144800,152256410,4200,4200,4200,4200,100
20240702,144700,151836410,4205,4205,4205,4205,0
20240702,144600,151836410,4205,4205,4205,4205,0
20240702,144500,151836410,4205,4205,4205,4205,6
20240702,144400,151811180,4205,4205,4205,4205,0
20240702,144300,151811180,4205,4205,4205,4205,0
20240702,144200,151811180,4205,4205,4205,4205,0
20240702,144100,151811180,4205,4205,4205,4205,0
20240702,144000,151811180,4205,4205,4205,4205,0
20240702,143900,151811180,4205,4205,4205,4205,0
20240702,143800,151811180,4205,4205,4205,4205,0
20240702,143700,151811180,4205,4205,4205,4205,100
20240702,143600,151390680,4205,4205,4205,4205,300
20240702,143500,150129180,4205,4205,4205,4205,100
20240702,143400,149708680,4200,4200,4200,4200,117
20240702,143300,149217280,4200,4200,4200,4200,200
20240702,143200,148377280,4200,4200,4200,4200,0
20240702,143100,148377280,4200,4200,4200,4200,0
20240702,143000,148377280,4200,4200,4200,4200,100
20240702,142900,147957280,4200,4200,4200,4200,100
20240702,142800,147537280,4200,4200,4200,4200,334
20240702,142700,146134480,4185,4185,4185,4185,0
20240702,142600,146134480,4185,4185,4185,4185,0
20240702,142500,146134480,4185,4185,4185,4185,0
20240702,142400,146134480,4185,4185,4185,4185,0
20240702,142300,146134480,4185,4185,4185,4185,0
20240702,142200,146134480,4185,4185,4185,4185,0
20240702,142100,146134480,4185,4185,4185,4185,0
20240702,142000,146134480,4185,4185,4185,4185,0
20240702,141900,146134480,4185,4185,4185,4185,77
20240702,141800,145812235,4200,4200,4200,4200,46
20240702,141700,145619035,4190,4190,4190,4190,0
20240702,141600,145619035,4190,4190,4190,4190,1
20240702,141500,145614845,4200,4200,4200,4200,106
20240702,141400,145169645,4195,4195,4195,4195,100
20240702,141300,144750145,4190,4190,4190,4190,0
20240702,141200,144750145,4190,4190,4190,4190,100
20240702,141100,144331145,4190,4190,4190,4190,0
20240702,141000,144331145,4190,4190,4190,4190,0
20240702,140900,144331145,4190,4190,4190,4190,0
20240702,140800,144331145,4190,4190,4190,4190,0
20240702,140700,144331145,4190,4190,4190,4190,0
20240702,140600,144331145,4190,4190,4190,4190,0
20240702,140500,144331145,4190,4190,4190,4190,0
20240702,140400,144331145,4190,4190,4190,4190,0
20240702,140300,144331145,4190,4190,4190,4190,0
20240702,140200,144331145,4190,4190,4190,4190,0
20240702,140100,144331145,4190,4190,4190,4190,0
20240702,140000,144331145,4190,4190,4190,4190,0
20240702,135900,144331145,4190,4190,4190,4190,0
20240702,135800,144331145,4190,4190,4190,4190,600
20240702,135700,141817145,4185,4185,4185,4185,229
20240702,135600,140858780,4175,4175,4175,4175,0
20240702,135500,140858780,4175,4175,4175,4175,0
20240702,135400,140858780,4175,4175,4175,4175,0
20240702,135300,140858780,4175,4175,4175,4175,0
20240702,135200,140858780,4175,4175,4175,4175,0
20240702,135100,140858780,4175,4175,4175,4175,0
20240702,135000,140858780,4175,4175,4175,4175,0
20240702,134900,140858780,4175,4175,4175,4175,150
20240702,134800,140232530,4175,4175,4175,4175,0
20240702,134700,140232530,4175,4175,4175,4175,0
20240702,134600,140232530,4175,4175,4175,4175,0
20240702,134500,140232530,4175,4175,4175,4175,0
20240702,134400,140232530,4175,4175,4175,4175,0
20240702,134300,140232530,4175,4175,4175,4175,20
20240702,134200,140149030,4175,4175,4175,4175,0
20240702,134100,140149030,4175,4175,4175,4175,20
20240702,134000,140065530,4175,4175,4175,4175,0
20240702,133900,140065530,4175,4175,4175,4175,0
20240702,133800,140065530,4175,4175,4175,4175,0
20240702,133700,140065530,4175,4175,4175,4175,0
20240702,133600,140065530,4175,4175,4175,4175,0
20240702,133500,140065530,4175,4175,4175,4175,0
20240702,133400,140065530,4175,4175,4175,4175,154
20240702,133300,139422580,4175,4175,4175,4175,0
20240702,133200,139422580,4175,4175,4175,4175,100
20240702,133100,139005080,4175,4175,4175,4175,0
20240702,133000,139005080,4175,4175,4175,4175,9
20240702,132900,138967505,4175,4175,4175,4175,0
20240702,132800,138967505,4175,4175,4175,4175,0
20240702,132700,138967505,4175,4175,4175,4175,0
20240702,132600,138967505,4175,4175,4175,4175,100
20240702,132500,138550005,4175,4175,4175,4175,0
20240702,132400,138550005,4175,4175,4175,4175,0
20240702,132300,138550005,4175,4175,4175,4175,0
20240702,132200,138550005,4175,4175,4175,4175,0
20240702,132100,138550005,4175,4175,4175,4175,0
20240702,132000,138550005,4175,4175,4175,4175,0
20240702,131900,138550005,4175,4175,4175,4175,0
20240702,131800,138550005,4175,4175,4175,4175,100
20240702,131700,138132505,4175,4175,4175,4175,0
20240702,131600,138132505,4175,4175,4175,4175,0
20240702,131500,138132505,4175,4175,4175,4175,0
20240702,131400,138132505,4175,4175,4175,4175,0
20240702,131300,138132505,4175,4175,4175,4175,62
20240702,131200,137873655,4175,4175,4175,4175,0
20240702,131100,137873655,4175,4175,4175,4175,0
20240702,131000,137873655,4175,4175,4175,4175,0
20240702,130900,137873655,4175,4175,4175,4175,0
20240702,130800,137873655,4175,4175,4175,4175,0
20240702,130700,137873655,4175,4175,4175,4175,0
20240702,130600,137873655,4175,4175,4175,4175,0
20240702,130500,137873655,4175,4170,4175,4170,223
20240702,130400,136943245,4170,4170,4170,4170,0
20240702,130300,136943245,4170,4180,4180,4170,668
20240702,130200,134153295,4195,4195,4195,4195,0
20240702,130100,134153295,4195,4195,4195,4195,0
20240702,130000,134153295,4195,4195,4195,4195,0
20240702,125900,134153295,4195,4195,4195,4195,20
20240702,125800,134069395,4195,4195,4195,4195,0
20240702,125700,134069395,4195,4195,4195,4195,0
20240702,125600,134069395,4195,4195,4195,4195,0
20240702,125500,134069395,4195,4195,4195,4195,0
20240702,125400,134069395,4195,4195,4195,4195,0
20240702,125300,134069395,4195,4195,4195,4195,0
20240702,125200,134069395,4195,4195,4195,4195,24
20240702,125100,133968715,4205,4205,4205,4205,0
20240702,125000,133968715,4205,4205,4205,4205,0
20240702,124900,133968715,4205,4205,4205,4205,0
20240702,124800,133968715,4205,4205,4205,4205,0
20240702,124700,133968715,4205,4205,4205,4205,0
20240702,124600,133968715,4205,4205,4205,4205,0
20240702,124500,133968715,4205,4205,4205,4205,0
20240702,124400,133968715,4205,4205,4205,4205,0
20240702,124300,133968715,4205,4205,4205,4205,0
20240702,124200,133968715,4205,4205,4205,4205,0
20240702,124100,133968715,4205,4205,4205,4205,0
20240702,124000,133968715,4205,4205,4205,4205,0
20240702,123900,133968715,4205,4205,4205,4205,0
20240702,123800,133968715,4205,4205,4205,4205,0
20240702,123700,133968715,4205,4205,4205,4205,0
20240702,123600,133968715,4205,4205,4205,4205,0
20240702,123500,133968715,4205,4205,4205,4205,0
20240702,123400,133968715,4205,4205,4205,4205,0
20240702,123300,133968715,4205,4205,4205,4205,1
20240702,123200,133964510,4180,4190,4205,4180,129
20240702,123100,133425255,4190,4190,4190,4190,0
20240702,123000,133425255,4190,4190,4190,4190,0
20240702,122900,133425255,4190,4190,4190,4190,0
20240702,122800,133425255,4190,4190,4190,4190,0
20240702,122700,133425255,4190,4190,4190,4190,0
20240702,122600,133425255,4190,4190,4190,4190,0
20240702,122500,133425255,4190,4190,4190,4190,0
20240702,122400,133425255,4190,4190,4190,4190,200
20240702,122300,132587255,4190,4190,4190,4190,100
20240702,122200,132168255,4170,4170,4170,4170,0
20240702,122100,132168255,4170,4170,4170,4170,0
20240702,122000,132168255,4170,4170,4170,4170,0
20240702,121900,132168255,4170,4170,4170,4170,0
20240702,121800,132168255,4170,4170,4170,4170,308
20240702,121700,130883895,4165,4165,4165,4165,0
20240702,121600,130883895,4165,4195,4195,4165,231
20240702,121500,129920880,4195,4195,4195,4195,0
20240702,121400,129920880,4195,4195,4195,4195,0
20240702,121300,129920880,4195,4195,4195,4195,0
20240702,121200,129920880,4195,4195,4195,4195,0
20240702,121100,129920880,4195,4195,4195,4195,0
20240702,121000,129920880,4195,4195,4195,4195,0
20240702,120900,129920880,4195,4195,4195,4195,127
20240702,120800,129388115,4190,4190,4190,4190,163
20240702,120700,128705145,4190,4190,4190,4190,2
20240702,120600,128696765,4185,4185,4185,4185,0
20240702,120500,128696765,4185,4185,4185,4185,11
20240702,120400,128650730,4175,4175,4175,4175,0
20240702,120300,128650730,4175,4175,4175,4175,0
20240702,120200,128650730,4175,4175,4175,4175,0
20240702,120100,128650730,4175,4175,4175,4175,0
20240702,120000,128650730,4175,4175,4175,4175,0
20240702,115900,128650730,4175,4175,4175,4175,0
20240702,115800,128650730,4175,4175,4175,4175,0
20240702,115700,128650730,4175,4175,4175,4175,0
20240702,115600,128650730,4175,4175,4175,4175,0
20240702,115500,128650730,4175,4175,4175,4175,0
20240702,115400,128650730,4175,4175,4175,4175,0
20240702,115300,128650730,4175,4175,4175,4175,0
20240702,115200,128650730,4175,4175,4175,4175,0
20240702,115100,128650730,4175,4175,4175,4175,48
20240702,115000,128450330,4145,4145,4145,4145,17
20240702,114900,128379865,4145,4145,4145,4145,0
20240702,114800,128379865,4145,4145,4145,4145,0
20240702,114700,128379865,4145,4145,4145,4145,0
20240702,114600,128379865,4145,4145,4145,4145,0
20240702,114500,128379865,4145,4145,4145,4145,0
20240702,114400,128379865,4145,4145,4145,4145,0
20240702,114300,128379865,4145,4150,4150,4145,532
20240702,114200,126174485,4145,4145,4145,4145,0
20240702,114100,126174485,4145,4150,4150,4145,103
20240702,114000,125747535,4150,4210,4210,4150,1913
20240702,113900,117806375,4210,4210,4210,4210,0
20240702,113800,117806375,4210,4210,4210,4210,0
20240702,113700,117806375,4210,4210,4210,4210,0
20240702,113600,117806375,4210,4210,4210,4210,0
20240702,113500,117806375,4210,4205,4210,4205,214
20240702,113400,116905515,4215,4215,4215,4215,0
20240702,113300,116905515,4215,4215,4215,4215,0
20240702,113200,116905515,4215,4215,4215,4215,0
20240702,113100,116905515,4215,4215,4215,4215,0
20240702,113000,116905515,4215,4215,4215,4215,0
20240702,112900,116905515,4215,4215,4215,4215,10
20240702,112800,116863365,4170,4170,4170,4170,0
20240702,112700,116863365,4170,4170,4170,4170,200
20240702,112600,116029365,4170,4170,4170,4170,0
20240702,112500,116029365,4170,4170,4170,4170,0
20240702,112400,116029365,4170,4170,4170,4170,0
20240702,112300,116029365,4170,4170,4170,4170,0
20240702,112200,116029365,4170,4170,4170,4170,0
20240702,112100,116029365,4170,4170,4170,4170,0
20240702,112000,116029365,4170,4170,4170,4170,0
20240702,111900,116029365,4170,4170,4170,4170,262
20240702,111800,114936825,4175,4175,4175,4175,0
20240702,111700,114936825,4175,4175,4175,4175,2
20240702,111600,114928475,4170,4170,4170,4170,110
20240702,111500,114469775,4180,4180,4180,4180,0
20240702,111400,114469775,4180,4180,4180,4180,0
20240702,111300,114469775,4180,4180,4180,4180,0
20240702,111200,114469775,4180,4180,4180,4180,0
20240702,111100,114469775,4180,4180,4180,4180,15
20240702,111000,114407075,4180,4180,4180,4180,0
20240702,110900,114407075,4180,4180,4180,4180,0
20240702,110800,114407075,4180,4180,4180,4180,0
20240702,110700,114407075,4180,4180,4180,4180,0
20240702,110600,114407075,4180,4180,4180,4180,0
20240702,110500,114407075,4180,4180,4180,4180,0
20240702,110400,114407075,4180,4180,4180,4180,0
20240702,110300,114407075,4180,4180,4180,4180,0
20240702,110200,114407075,4180,4180,4180,4180,0
20240702,110100,114407075,4180,4180,4180,4180,0
20240702,110000,114407075,4180,4180,4180,4180,196
20240702,105900,113587795,4185,4185,4185,4185,0
20240702,105800,113587795,4185,4185,4185,4185,0
20240702,105700,113587795,4185,4185,4185,4185,0
20240702,105600,113587795,4185,4185,4185,4185,0
20240702,105500,113587795,4185,4185,4185,4185,21
20240702,105400,113499910,4225,4225,4225,4225,0
20240702,105300,113499910,4225,4225,4225,4225,0
20240702,105200,113499910,4225,4225,4225,4225,0
20240702,105100,113499910,4225,4225,4225,4225,0
20240702,105000,113499910,4225,4225,4225,4225,0
20240702,104900,113499910,4225,4225,4225,4225,0
20240702,104800,113499910,4225,4225,4225,4225,0
20240702,104700,113499910,4225,4225,4225,4225,0
20240702,104600,113499910,4225,4225,4225,4225,0
20240702,104500,113499910,4225,4225,4225,4225,0
20240702,104400,113499910,4225,4225,4225,4225,0
20240702,104300,113499910,4225,4225,4225,4225,0
20240702,104200,113499910,4225,4225,4225,4225,0
20240702,104100,113499910,4225,4225,4225,4225,0
20240702,104000,113499910,4225,4225,4225,4225,0
20240702,103900,113499910,4225,4225,4225,4225,0
20240702,103800,113499910,4225,4225,4225,4225,900
20240702,103700,109697410,4235,4235,4235,4235,0
20240702,103600,109697410,4235,4235,4235,4235,0
20240702,103500,109697410,4235,4235,4235,4235,0
20240702,103400,109697410,4235,4235,4235,4235,0
20240702,103300,109697410,4235,4235,4235,4235,0
20240702,103200,109697410,4235,4235,4235,4235,0
20240702,103100,109697410,4235,4235,4235,4235,0
20240702,103000,109697410,4235,4180,4235,4180,502
20240702,102900,107598940,4235,4235,4235,4235,0
20240702,102800,107598940,4235,4230,4235,4230,1002
20240702,102700,103360470,4250,4250,4250,4250,0
20240702,102600,103360470,4250,4250,4250,4250,0
20240702,102500,103360470,4250,4250,4250,4250,0
20240702,102400,103360470,4250,4250,4250,4250,2
20240702,102300,103351970,4255,4255,4255,4255,0
20240702,102200,103351970,4255,4250,4255,4250,1000
20240702,102100,99101870,4260,4200,4260,4165,2666
20240702,102000,87784680,4200,4160,4200,4160,2000
20240702,101900,79408915,4160,4160,4160,4160,0
20240702,101800,79408915,4160,4160,4160,4160,5
20240702,101700,79388115,4160,4160,4160,4160,34
20240702,101600,79246675,4160,4160,4160,4160,40
20240702,101500,79080275,4160,4160,4160,4160,6
20240702,101400,79055315,4175,4155,4175,4155,494
20240702,101300,77001230,4155,4150,4155,4135,37
20240702,101200,76847590,4135,4160,4160,4135,1019
20240702,101100,72617365,4160,4160,4160,4160,364
20240702,101000,71103125,4165,4165,4165,4165,0
20240702,100900,71103125,4165,4165,4165,4165,153
20240702,100800,70465880,4175,4165,4175,4165,391
20240702,100700,68837355,4180,4170,4180,4170,176
20240702,100600,68103425,4175,4175,4175,4175,0
20240702,100500,68103425,4175,4175,4175,4175,0
20240702,100400,68103425,4175,4175,4180,4175,3010
20240702,100300,55536670,4175,4175,4175,4175,1000
20240702,100200,51361670,4195,4195,4195,4195,2
20240702,100100,51353280,4180,4180,4180,4180,1022
20240702,100000,47081320,4240,4240,4240,4240,0
20240702,095900,47081320,4240,4240,4240,4240,0
20240702,095800,47081320,4240,4240,4240,4240,0
20240702,095700,47081320,4240,4180,4240,4175,2451
20240702,095600,36838035,4195,4195,4195,4195,0
20240702,095500,36838035,4195,4195,4195,4195,1
20240702,095400,36833840,4185,4185,4185,4185,0
20240702,095300,36833840,4185,4195,4195,4185,461
20240702,095200,34902055,4230,4230,4230,4230,1
20240702,095100,34897825,4190,4190,4190,4190,281
20240702,095000,33720435,4235,4195,4235,4195,1617
20240702,094900,26936960,4235,4200,4235,4200,85
20240702,094800,26579925,4195,4195,4195,4195,1
20240702,094700,26575730,4245,4245,4245,4245,0
20240702,094600,26575730,4245,4245,4245,4245,0
20240702,094500,26575730,4245,4205,4245,4205,74
20240702,094400,26263945,4190,4190,4190,4190,300
20240702,094300,25006945,4195,4195,4195,4195,0
20240702,094200,25006945,4195,4195,4195,4195,0
20240702,094100,25006945,4195,4200,4200,4195,1142
20240702,094000,20211190,4205,4200,4205,4200,249
20240702,093900,19164390,4205,4205,4205,4205,696
20240702,093800,16237710,4210,4210,4210,4210,0
20240702,093700,16237710,4210,4220,4220,4210,792
20240702,093600,12900480,4220,4220,4220,4220,0
20240702,093500,12900480,4220,4220,4220,4220,0
20240702,093400,12900480,4220,4220,4220,4220,503
20240702,093300,10777820,4225,4230,4230,4220,964
20240702,093200,6707500,4230,4230,4230,4230,0
20240702,093100,6707500,4230,4230,4230,4230,0
20240702,093000,6707500,4230,4230,4230,4230,0
20240702,092900,6707500,4230,4230,4230,4230,1
20240702,092800,6703270,4230,4230,4230,4230,0
20240702,092700,6703270,4230,4230,4230,4230,3
20240702,092600,6690580,4235,4235,4235,4235,0
20240702,092500,6690580,4235,4235,4235,4235,0
20240702,092400,6690580,4235,4235,4235,4235,0
20240702,092300,6690580,4235,4235,4235,4235,0
20240702,092200,6690580,4235,4235,4235,4235,0
20240702,092100,6690580,4235,4235,4235,4235,0
20240702,092000,6690580,4235,4235,4235,4235,0
20240702,091900,6690580,4235,4235,4235,4235,73
20240702,091800,6381425,4235,4235,4235,4235,10
20240702,091700,6339075,4220,4220,4220,4220,0
20240702,091600,6339075,4220,4220,4220,4220,0
20240702,091500,6339075,4220,4220,4220,4220,0
20240702,091400,6339075,4220,4220,4220,4220,42
20240702,091300,6161835,4225,4225,4225,4225,1
20240702,091200,6157610,4220,4220,4220,4220,0
20240702,091100,6157610,4220,4220,4220,4220,1000
20240702,091000,1937610,4220,4220,4220,4220,0
20240702,090900,1937610,4220,4220,4220,4220,10
20240702,090800,1895410,4220,4220,4220,4220,2
20240702,090700,1886970,4220,4220,4220,4220,0
20240702,090600,1886970,4220,4235,4235,4220,200
20240702,090500,1042865,4235,4235,4235,4235,9
20240702,090400,1004750,4235,4235,4235,4235,19
20240702,090300,924285,4235,4235,4235,4235,0
20240702,090200,924285,4235,4230,4235,4230,3
20240702,090100,911590,4255,4255,4255,4255,0
20240702,090000,911590,4255,4220,4255,4220,216