KissMeData/082210/min/candle-20240702.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,195900,465072800,3470,3470,3470,3470,1298
20240702,195800,465072800,3470,3470,3470,3470,0
20240702,195700,465072800,3470,3470,3470,3470,0
20240702,195600,465072800,3470,3470,3470,3470,0
20240702,195500,465072800,3470,3470,3470,3470,0
20240702,195400,465072800,3470,3470,3470,3470,0
20240702,195300,465072800,3470,3470,3470,3470,0
20240702,195200,465072800,3470,3470,3470,3470,0
20240702,195100,465072800,3470,3470,3470,3470,0
20240702,195000,465072800,3470,3470,3470,3470,0
20240702,194900,465072800,3470,3470,3470,3470,0
20240702,194800,465072800,3470,3470,3470,3470,0
20240702,194700,465072800,3470,3470,3470,3470,0
20240702,194600,465072800,3470,3470,3470,3470,0
20240702,194500,465072800,3470,3470,3470,3470,0
20240702,194400,465072800,3470,3470,3470,3470,0
20240702,194300,465072800,3470,3470,3470,3470,0
20240702,194200,465072800,3470,3470,3470,3470,0
20240702,194100,465072800,3470,3470,3470,3470,0
20240702,194000,465072800,3470,3470,3470,3470,0
20240702,193900,465072800,3470,3470,3470,3470,0
20240702,193800,465072800,3470,3470,3470,3470,0
20240702,193700,465072800,3470,3470,3470,3470,0
20240702,193600,465072800,3470,3470,3470,3470,0
20240702,193500,465072800,3470,3470,3470,3470,0
20240702,193400,465072800,3470,3470,3470,3470,0
20240702,193300,465072800,3470,3470,3470,3470,0
20240702,193200,465072800,3470,3470,3470,3470,0
20240702,193100,465072800,3470,3470,3470,3470,0
20240702,193000,465072800,3470,3470,3470,3470,0
20240702,192900,465072800,3470,3470,3470,3470,1298
20240702,192800,465072800,3470,3470,3470,3470,0
20240702,192700,465072800,3470,3470,3470,3470,0
20240702,192600,465072800,3470,3470,3470,3470,0
20240702,192500,465072800,3470,3470,3470,3470,0
20240702,192400,465072800,3470,3470,3470,3470,0
20240702,192300,465072800,3470,3470,3470,3470,0
20240702,192200,465072800,3470,3470,3470,3470,0
20240702,192100,465072800,3470,3470,3470,3470,0
20240702,192000,465072800,3470,3470,3470,3470,0
20240702,191900,465072800,3470,3470,3470,3470,0
20240702,191800,465072800,3470,3470,3470,3470,0
20240702,191700,465072800,3470,3470,3470,3470,0
20240702,191600,465072800,3470,3470,3470,3470,0
20240702,191500,465072800,3470,3470,3470,3470,0
20240702,191400,465072800,3470,3470,3470,3470,0
20240702,191300,465072800,3470,3470,3470,3470,0
20240702,191200,465072800,3470,3470,3470,3470,0
20240702,191100,465072800,3470,3470,3470,3470,0
20240702,191000,465072800,3470,3470,3470,3470,0
20240702,190900,465072800,3470,3470,3470,3470,0
20240702,190800,465072800,3470,3470,3470,3470,0
20240702,190700,465072800,3470,3470,3470,3470,0
20240702,190600,465072800,3470,3470,3470,3470,0
20240702,190500,465072800,3470,3470,3470,3470,0
20240702,190400,465072800,3470,3470,3470,3470,0
20240702,190300,465072800,3470,3470,3470,3470,0
20240702,190200,465072800,3470,3470,3470,3470,0
20240702,190100,465072800,3470,3470,3470,3470,0
20240702,190000,465072800,3470,3470,3470,3470,0
20240702,185900,465072800,3470,3470,3470,3470,1298
20240702,185800,465072800,3470,3470,3470,3470,0
20240702,185700,465072800,3470,3470,3470,3470,0
20240702,185600,465072800,3470,3470,3470,3470,0
20240702,185500,465072800,3470,3470,3470,3470,0
20240702,185400,465072800,3470,3470,3470,3470,0
20240702,185300,465072800,3470,3470,3470,3470,0
20240702,185200,465072800,3470,3470,3470,3470,0
20240702,185100,465072800,3470,3470,3470,3470,0
20240702,185000,465072800,3470,3470,3470,3470,0
20240702,184900,465072800,3470,3470,3470,3470,0
20240702,184800,465072800,3470,3470,3470,3470,0
20240702,184700,465072800,3470,3470,3470,3470,0
20240702,184600,465072800,3470,3470,3470,3470,0
20240702,184500,465072800,3470,3470,3470,3470,0
20240702,184400,465072800,3470,3470,3470,3470,0
20240702,184300,465072800,3470,3470,3470,3470,0
20240702,184200,465072800,3470,3470,3470,3470,0
20240702,184100,465072800,3470,3470,3470,3470,0
20240702,184000,465072800,3470,3470,3470,3470,0
20240702,183900,465072800,3470,3470,3470,3470,0
20240702,183800,465072800,3470,3470,3470,3470,0
20240702,183700,465072800,3470,3470,3470,3470,0
20240702,183600,465072800,3470,3470,3470,3470,0
20240702,183500,465072800,3470,3470,3470,3470,0
20240702,183400,465072800,3470,3470,3470,3470,0
20240702,183300,465072800,3470,3470,3470,3470,0
20240702,183200,465072800,3470,3470,3470,3470,0
20240702,183100,465072800,3470,3470,3470,3470,0
20240702,183000,465072800,3470,3470,3470,3470,0
20240702,182900,465072800,3470,3470,3470,3470,1298
20240702,182800,465072800,3470,3470,3470,3470,0
20240702,182700,465072800,3470,3470,3470,3470,0
20240702,182600,465072800,3470,3470,3470,3470,0
20240702,182500,465072800,3470,3470,3470,3470,0
20240702,182400,465072800,3470,3470,3470,3470,0
20240702,182300,465072800,3470,3470,3470,3470,0
20240702,182200,465072800,3470,3470,3470,3470,0
20240702,182100,465072800,3470,3470,3470,3470,0
20240702,182000,465072800,3470,3470,3470,3470,0
20240702,181900,465072800,3470,3470,3470,3470,0
20240702,181800,465072800,3470,3470,3470,3470,0
20240702,181700,465072800,3470,3470,3470,3470,0
20240702,181600,465072800,3470,3470,3470,3470,0
20240702,181500,465072800,3470,3470,3470,3470,0
20240702,181400,465072800,3470,3470,3470,3470,0
20240702,181300,465072800,3470,3470,3470,3470,0
20240702,181200,465072800,3470,3470,3470,3470,0
20240702,181100,465072800,3470,3470,3470,3470,0
20240702,181000,465072800,3470,3470,3470,3470,0
20240702,180900,465072800,3470,3470,3470,3470,0
20240702,180800,465072800,3470,3470,3470,3470,0
20240702,180700,465072800,3470,3470,3470,3470,0
20240702,180600,465072800,3470,3470,3470,3470,0
20240702,180500,465072800,3470,3470,3470,3470,0
20240702,180400,465072800,3470,3470,3470,3470,0
20240702,180300,465072800,3470,3470,3470,3470,0
20240702,180200,465072800,3470,3470,3470,3470,0
20240702,180100,465072800,3470,3470,3470,3470,0
20240702,180000,465072800,3470,3470,3470,3470,0
20240702,175900,465072800,3470,3470,3470,3470,1298
20240702,175800,465072800,3470,3470,3470,3470,0
20240702,175700,465072800,3470,3470,3470,3470,0
20240702,175600,465072800,3470,3470,3470,3470,0
20240702,175500,465072800,3470,3470,3470,3470,0
20240702,175400,465072800,3470,3470,3470,3470,0
20240702,175300,465072800,3470,3470,3470,3470,0
20240702,175200,465072800,3470,3470,3470,3470,0
20240702,175100,465072800,3470,3470,3470,3470,0
20240702,175000,465072800,3470,3470,3470,3470,0
20240702,174900,465072800,3470,3470,3470,3470,0
20240702,174800,465072800,3470,3470,3470,3470,0
20240702,174700,465072800,3470,3470,3470,3470,0
20240702,174600,465072800,3470,3470,3470,3470,0
20240702,174500,465072800,3470,3470,3470,3470,0
20240702,174400,465072800,3470,3470,3470,3470,0
20240702,174300,465072800,3470,3470,3470,3470,0
20240702,174200,465072800,3470,3470,3470,3470,0
20240702,174100,465072800,3470,3470,3470,3470,0
20240702,174000,465072800,3470,3470,3470,3470,0
20240702,173900,465072800,3470,3470,3470,3470,0
20240702,173800,465072800,3470,3470,3470,3470,0
20240702,173700,465072800,3470,3470,3470,3470,0
20240702,173600,465072800,3470,3470,3470,3470,0
20240702,173500,465072800,3470,3470,3470,3470,0
20240702,173400,465072800,3470,3470,3470,3470,0
20240702,173300,465072800,3470,3470,3470,3470,0
20240702,173200,465072800,3470,3470,3470,3470,0
20240702,173100,465072800,3470,3470,3470,3470,0
20240702,173000,465072800,3470,3470,3470,3470,0
20240702,172900,465072800,3470,3470,3470,3470,1298
20240702,172800,465072800,3470,3470,3470,3470,0
20240702,172700,465072800,3470,3470,3470,3470,0
20240702,172600,465072800,3470,3470,3470,3470,0
20240702,172500,465072800,3470,3470,3470,3470,0
20240702,172400,465072800,3470,3470,3470,3470,0
20240702,172300,465072800,3470,3470,3470,3470,0
20240702,172200,465072800,3470,3470,3470,3470,0
20240702,172100,465072800,3470,3470,3470,3470,0
20240702,172000,465072800,3470,3470,3470,3470,0
20240702,171900,465072800,3470,3470,3470,3470,0
20240702,171800,465072800,3470,3470,3470,3470,0
20240702,171700,465072800,3470,3470,3470,3470,0
20240702,171600,465072800,3470,3470,3470,3470,0
20240702,171500,465072800,3470,3470,3470,3470,0
20240702,171400,465072800,3470,3470,3470,3470,0
20240702,171300,465072800,3470,3470,3470,3470,0
20240702,171200,465072800,3470,3470,3470,3470,0
20240702,171100,465072800,3470,3470,3470,3470,0
20240702,171000,465072800,3470,3470,3470,3470,0
20240702,170900,465072800,3470,3470,3470,3470,0
20240702,170800,465072800,3470,3470,3470,3470,0
20240702,170700,465072800,3470,3470,3470,3470,0
20240702,170600,465072800,3470,3470,3470,3470,0
20240702,170500,465072800,3470,3470,3470,3470,0
20240702,170400,465072800,3470,3470,3470,3470,0
20240702,170300,465072800,3470,3470,3470,3470,0
20240702,170200,465072800,3470,3470,3470,3470,0
20240702,170100,465072800,3470,3470,3470,3470,0
20240702,170000,465072800,3470,3470,3470,3470,0
20240702,165900,465072800,3470,3470,3470,3470,1298
20240702,165800,465072800,3470,3470,3470,3470,0
20240702,165700,465072800,3470,3470,3470,3470,0
20240702,165600,465072800,3470,3470,3470,3470,0
20240702,165500,465072800,3470,3470,3470,3470,0
20240702,165400,465072800,3470,3470,3470,3470,0
20240702,165300,465072800,3470,3470,3470,3470,0
20240702,165200,465072800,3470,3470,3470,3470,0
20240702,165100,465072800,3470,3470,3470,3470,0
20240702,165000,465072800,3470,3470,3470,3470,0
20240702,164900,465072800,3470,3470,3470,3470,0
20240702,164800,465072800,3470,3470,3470,3470,0
20240702,164700,465072800,3470,3470,3470,3470,0
20240702,164600,465072800,3470,3470,3470,3470,0
20240702,164500,465072800,3470,3470,3470,3470,0
20240702,164400,465072800,3470,3470,3470,3470,0
20240702,164300,465072800,3470,3470,3470,3470,0
20240702,164200,465072800,3470,3470,3470,3470,0
20240702,164100,465072800,3470,3470,3470,3470,0
20240702,164000,465072800,3470,3470,3470,3470,0
20240702,163900,465072800,3470,3470,3470,3470,0
20240702,163800,465072800,3470,3470,3470,3470,0
20240702,163700,465072800,3470,3470,3470,3470,0
20240702,163600,465072800,3470,3470,3470,3470,0
20240702,163500,465072800,3470,3470,3470,3470,0
20240702,163400,465072800,3470,3470,3470,3470,0
20240702,163300,465072800,3470,3470,3470,3470,0
20240702,163200,465072800,3470,3470,3470,3470,0
20240702,163100,465072800,3470,3470,3470,3470,0
20240702,163000,465072800,3470,3470,3470,3470,0
20240702,162900,465072800,3470,3470,3470,3470,1298
20240702,162800,465072800,3470,3470,3470,3470,0
20240702,162700,465072800,3470,3470,3470,3470,0
20240702,162600,465072800,3470,3470,3470,3470,0
20240702,162500,465072800,3470,3470,3470,3470,0
20240702,162400,465072800,3470,3470,3470,3470,0
20240702,162300,465072800,3470,3470,3470,3470,0
20240702,162200,465072800,3470,3470,3470,3470,0
20240702,162100,465072800,3470,3470,3470,3470,0
20240702,162000,465072800,3470,3470,3470,3470,0
20240702,161900,465072800,3470,3470,3470,3470,0
20240702,161800,465072800,3470,3470,3470,3470,0
20240702,161700,465072800,3470,3470,3470,3470,0
20240702,161600,465072800,3470,3470,3470,3470,0
20240702,161500,465072800,3470,3470,3470,3470,0
20240702,161400,465072800,3470,3470,3470,3470,0
20240702,161300,465072800,3470,3470,3470,3470,0
20240702,161200,465072800,3470,3470,3470,3470,0
20240702,161100,465072800,3470,3470,3470,3470,0
20240702,161000,465072800,3470,3470,3470,3470,0
20240702,160900,465072800,3470,3470,3470,3470,0
20240702,160800,465072800,3470,3470,3470,3470,0
20240702,160700,465072800,3470,3470,3470,3470,0
20240702,160600,465072800,3470,3470,3470,3470,0
20240702,160500,465072800,3470,3470,3470,3470,0
20240702,160400,465072800,3470,3470,3470,3470,0
20240702,160300,465072800,3470,3470,3470,3470,0
20240702,160200,465072800,3470,3470,3470,3470,0
20240702,160100,465072800,3470,3470,3470,3470,0
20240702,160000,465072800,3470,3470,3470,3470,0
20240702,155900,465072800,3470,3470,3470,3470,1298
20240702,155800,465072800,3470,3470,3470,3470,0
20240702,155700,465072800,3470,3470,3470,3470,0
20240702,155600,465072800,3470,3470,3470,3470,0
20240702,155500,465072800,3470,3470,3470,3470,0
20240702,155400,465072800,3470,3470,3470,3470,0
20240702,155300,465072800,3470,3470,3470,3470,0
20240702,155200,465072800,3470,3470,3470,3470,0
20240702,155100,465072800,3470,3470,3470,3470,0
20240702,155000,465072800,3470,3470,3470,3470,0
20240702,154900,465072800,3470,3470,3470,3470,0
20240702,154800,465072800,3470,3470,3470,3470,0
20240702,154700,465072800,3470,3470,3470,3470,0
20240702,154600,465072800,3470,3470,3470,3470,0
20240702,154500,465072800,3470,3470,3470,3470,0
20240702,154400,465072800,3470,3470,3470,3470,0
20240702,154300,465072800,3470,3470,3470,3470,0
20240702,154200,465072800,3470,3470,3470,3470,0
20240702,154100,465072800,3470,3470,3470,3470,0
20240702,154000,465072800,3470,3470,3470,3470,0
20240702,153900,465072800,3470,3470,3470,3470,0
20240702,153800,465072800,3470,3470,3470,3470,0
20240702,153700,465072800,3470,3470,3470,3470,0
20240702,153600,465072800,3470,3470,3470,3470,0
20240702,153500,465072800,3470,3470,3470,3470,0
20240702,153400,465072800,3470,3470,3470,3470,0
20240702,153300,465072800,3470,3470,3470,3470,0
20240702,153200,465072800,3470,3470,3470,3470,0
20240702,153100,465072800,3470,3470,3470,3470,0
20240702,153000,465072800,3470,3470,3470,3470,1298
20240702,152900,460568740,3450,3450,3450,3450,0
20240702,152800,460568740,3450,3450,3450,3450,0
20240702,152700,460568740,3450,3450,3450,3450,0
20240702,152600,460568740,3450,3450,3450,3450,0
20240702,152500,460568740,3450,3450,3450,3450,0
20240702,152400,460568740,3450,3450,3450,3450,0
20240702,152300,460568740,3450,3450,3450,3450,0
20240702,152200,460568740,3450,3450,3450,3450,0
20240702,152100,460568740,3450,3450,3450,3450,0
20240702,152000,460568740,3450,3450,3450,3450,0
20240702,151900,460568740,3450,3460,3460,3450,105
20240702,151800,460206330,3470,3470,3470,3465,121
20240702,151700,459786980,3465,3465,3465,3465,402
20240702,151600,458394050,3450,3450,3465,3445,1215
20240702,151500,454200540,3450,3455,3455,3445,102
20240702,151400,453848845,3450,3445,3450,3445,242
20240702,151300,453014920,3450,3450,3450,3440,138
20240702,151200,452539270,3445,3450,3450,3445,1593
20240702,151100,447044075,3450,3455,3455,3450,39
20240702,151000,446909475,3460,3460,3460,3455,420
20240702,150900,445458235,3460,3460,3460,3460,10
20240702,150800,445423635,3460,3460,3460,3460,111
20240702,150700,445039575,3460,3460,3460,3460,11
20240702,150600,445001515,3460,3460,3460,3460,11
20240702,150500,444963455,3465,3465,3465,3460,60
20240702,150400,444755805,3465,3465,3465,3465,13
20240702,150300,444710760,3465,3465,3465,3465,12
20240702,150200,444669180,3465,3465,3465,3465,29
20240702,150100,444568695,3465,3465,3465,3465,10
20240702,150000,444534045,3465,3465,3465,3465,7
20240702,145900,444509790,3455,3455,3455,3455,1
20240702,145800,444506335,3450,3450,3450,3450,11
20240702,145700,444468385,3450,3450,3450,3450,367
20240702,145600,443202235,3450,3450,3450,3450,0
20240702,145500,443202235,3450,3450,3450,3450,45
20240702,145400,443046985,3465,3450,3465,3450,388
20240702,145300,441706655,3455,3455,3455,3455,1
20240702,145200,441703200,3455,3455,3455,3455,0
20240702,145100,441703200,3455,3455,3455,3455,30
20240702,145000,441599550,3455,3455,3455,3455,739
20240702,144900,439046305,3455,3455,3455,3455,1800
20240702,144800,432827305,3465,3465,3465,3465,0
20240702,144700,432827305,3465,3465,3465,3465,11
20240702,144600,432789190,3470,3470,3470,3470,0
20240702,144500,432789190,3470,3470,3470,3470,0
20240702,144400,432789190,3470,3470,3470,3470,0
20240702,144300,432789190,3470,3470,3470,3470,0
20240702,144200,432789190,3470,3460,3470,3460,17
20240702,144100,432730300,3455,3455,3455,3455,231
20240702,144000,431932195,3455,3465,3465,3455,1645
20240702,143900,426242220,3460,3460,3460,3460,0
20240702,143800,426242220,3460,3460,3460,3460,133
20240702,143700,425782040,3460,3460,3460,3460,0
20240702,143600,425782040,3460,3460,3460,3460,19
20240702,143500,425716300,3460,3460,3460,3460,181
20240702,143400,425090040,3460,3460,3460,3460,14
20240702,143300,425041600,3460,3460,3460,3460,100
20240702,143200,424695600,3460,3460,3460,3460,0
20240702,143100,424695600,3460,3460,3460,3460,43
20240702,143000,424546820,3455,3455,3455,3455,53
20240702,142900,424363705,3455,3460,3460,3455,391
20240702,142800,423012355,3470,3470,3470,3470,0
20240702,142700,423012355,3470,3470,3470,3470,0
20240702,142600,423012355,3470,3470,3470,3470,50
20240702,142500,422838855,3475,3475,3475,3475,0
20240702,142400,422838855,3475,3475,3475,3475,100
20240702,142300,422491355,3475,3460,3475,3460,1190
20240702,142200,418363455,3460,3460,3460,3460,0
20240702,142100,418363455,3460,3475,3475,3460,125
20240702,142000,417930380,3475,3460,3475,3460,21
20240702,141900,417857575,3465,3460,3475,3460,535
20240702,141800,416004565,3460,3460,3460,3460,22
20240702,141700,415928445,3455,3455,3455,3455,0
20240702,141600,415928445,3455,3455,3455,3455,0
20240702,141500,415928445,3455,3455,3455,3455,10
20240702,141400,415893895,3460,3460,3460,3460,20
20240702,141300,415824695,3460,3460,3460,3460,5
20240702,141200,415807395,3450,3460,3460,3450,428
20240702,141100,414326535,3460,3460,3460,3460,10
20240702,141000,414291935,3460,3450,3460,3450,566
20240702,140900,412335750,3450,3450,3450,3450,7
20240702,140800,412311600,3450,3450,3455,3450,214
20240702,140700,411573275,3445,3440,3445,3440,138
20240702,140600,411097915,3445,3445,3445,3445,0
20240702,140500,411097915,3445,3445,3445,3445,99
20240702,140400,410756860,3440,3445,3445,3440,145
20240702,140300,410257785,3445,3445,3445,3445,45
20240702,140200,410102760,3430,3430,3430,3430,108
20240702,140100,409732320,3430,3420,3430,3420,273
20240702,140000,408796570,3415,3420,3420,3415,803
20240702,135900,406050355,3415,3415,3415,3415,1121
20240702,135800,402222140,3395,3395,3395,3395,278
20240702,135700,401278330,3395,3395,3395,3395,0
20240702,135600,401278330,3395,3395,3395,3395,0
20240702,135500,401278330,3395,3395,3395,3395,0
20240702,135400,401278330,3395,3395,3395,3395,100
20240702,135300,400938830,3400,3400,3400,3400,0
20240702,135200,400938830,3400,3415,3415,3400,240
20240702,135100,400122815,3400,3400,3400,3400,0
20240702,135000,400122815,3400,3395,3400,3395,196
20240702,134900,399456560,3420,3400,3420,3400,1500
20240702,134800,394333010,3380,3380,3380,3380,0
20240702,134700,394333010,3380,3380,3380,3380,0
20240702,134600,394333010,3380,3380,3380,3380,151
20240702,134500,393822630,3380,3380,3380,3380,0
20240702,134400,393822630,3380,3380,3380,3380,0
20240702,134300,393822630,3380,3380,3380,3380,0
20240702,134200,393822630,3380,3380,3380,3380,0
20240702,134100,393822630,3380,3375,3380,3375,1458
20240702,134000,388896795,3365,3365,3365,3365,0
20240702,133900,388896795,3365,3365,3365,3365,1
20240702,133800,388893430,3375,3375,3375,3375,0
20240702,133700,388893430,3375,3375,3375,3375,0
20240702,133600,388893430,3375,3375,3375,3375,0
20240702,133500,388893430,3375,3375,3375,3375,0
20240702,133400,388893430,3375,3370,3375,3370,86
20240702,133300,388603605,3355,3355,3355,3355,0
20240702,133200,388603605,3355,3355,3355,3355,0
20240702,133100,388603605,3355,3355,3355,3355,0
20240702,133000,388603605,3355,3355,3355,3355,0
20240702,132900,388603605,3355,3355,3355,3355,251
20240702,132800,387761500,3355,3355,3355,3355,0
20240702,132700,387761500,3355,3355,3355,3355,0
20240702,132600,387761500,3355,3355,3355,3355,11
20240702,132500,387724595,3360,3360,3360,3360,3313
20240702,132400,376592915,3365,3365,3365,3365,2
20240702,132300,376586185,3365,3365,3365,3365,0
20240702,132200,376586185,3365,3365,3365,3365,325
20240702,132100,375492560,3365,3365,3365,3365,0
20240702,132000,375492560,3365,3365,3365,3365,76
20240702,131900,375236820,3370,3370,3370,3370,0
20240702,131800,375236820,3370,3370,3370,3370,7
20240702,131700,375213230,3365,3365,3365,3365,1
20240702,131600,375209865,3365,3365,3365,3365,0
20240702,131500,375209865,3365,3365,3365,3365,1
20240702,131400,375206500,3370,3370,3370,3370,0
20240702,131300,375206500,3370,3370,3370,3370,114
20240702,131200,374822320,3375,3375,3375,3375,0
20240702,131100,374822320,3375,3375,3375,3375,297
20240702,131000,373819945,3395,3395,3395,3395,4
20240702,130900,373806365,3375,3375,3375,3375,0
20240702,130800,373806365,3375,3375,3375,3375,66
20240702,130700,373583615,3375,3375,3375,3375,11
20240702,130600,373546490,3375,3380,3380,3375,19
20240702,130500,373482320,3380,3390,3390,3380,911
20240702,130400,370394040,3390,3390,3390,3390,27
20240702,130300,370302510,3390,3390,3390,3390,0
20240702,130200,370302510,3390,3390,3390,3390,8
20240702,130100,370275390,3390,3385,3390,3385,18
20240702,130000,370214425,3385,3395,3395,3385,15
20240702,125900,370163600,3370,3370,3370,3370,64
20240702,125800,369947920,3375,3375,3375,3375,129
20240702,125700,369512545,3395,3395,3395,3395,0
20240702,125600,369512545,3395,3395,3395,3395,3
20240702,125500,369502360,3380,3380,3380,3380,9
20240702,125400,369471940,3375,3385,3385,3375,30
20240702,125300,369370530,3385,3385,3385,3385,14
20240702,125200,369323140,3385,3385,3385,3385,513
20240702,125100,367586635,3385,3385,3385,3385,110
20240702,125000,367214285,3380,3375,3380,3375,25
20240702,124900,367129835,3375,3365,3375,3365,455
20240702,124800,365598310,3365,3375,3375,3365,39
20240702,124700,365466835,3375,3375,3375,3375,1
20240702,124600,365463460,3380,3385,3385,3380,50
20240702,124500,365294410,3390,3395,3395,3390,49
20240702,124400,365128255,3395,3390,3395,3390,11
20240702,124300,365090960,3395,3390,3395,3390,24
20240702,124200,365009580,3390,3390,3400,3390,21
20240702,124100,364938380,3390,3390,3390,3390,312
20240702,124000,363880700,3390,3385,3390,3385,22
20240702,123900,363806185,3385,3385,3385,3385,77
20240702,123800,363545540,3385,3385,3385,3385,4
20240702,123700,363532000,3380,3380,3380,3380,3
20240702,123600,363521860,3380,3380,3380,3380,16
20240702,123500,363467780,3380,3380,3380,3380,28
20240702,123400,363373140,3370,3370,3370,3370,0
20240702,123300,363373140,3370,3370,3370,3370,0
20240702,123200,363373140,3370,3370,3370,3370,0
20240702,123100,363373140,3370,3370,3370,3370,0
20240702,123000,363373140,3370,3370,3370,3370,0
20240702,122900,363373140,3370,3370,3370,3370,1721
20240702,122800,357573370,3350,3350,3350,3350,103
20240702,122700,357228320,3350,3350,3350,3350,370
20240702,122600,355988820,3345,3345,3345,3345,15
20240702,122500,355938645,3345,3345,3345,3345,14
20240702,122400,355891815,3345,3345,3345,3345,0
20240702,122300,355891815,3345,3345,3345,3345,1255
20240702,122200,351693840,3380,3380,3380,3380,194
20240702,122100,351038120,3345,3380,3385,3345,550
20240702,122000,349187865,3375,3350,3375,3350,1110
20240702,121900,345445045,3360,3360,3360,3360,364
20240702,121800,344222005,3350,3350,3350,3350,0
20240702,121700,344222005,3350,3350,3350,3350,0
20240702,121600,344222005,3350,3350,3350,3350,17
20240702,121500,344165055,3350,3350,3350,3350,0
20240702,121400,344165055,3350,3350,3350,3350,0
20240702,121300,344165055,3350,3350,3350,3350,71
20240702,121200,343927205,3355,3355,3355,3355,0
20240702,121100,343927205,3355,3355,3355,3355,32
20240702,121000,343819845,3355,3355,3355,3355,0
20240702,120900,343819845,3355,3355,3355,3355,0
20240702,120800,343819845,3355,3355,3355,3355,0
20240702,120700,343819845,3355,3355,3355,3355,0
20240702,120600,343819845,3355,3355,3355,3355,0
20240702,120500,343819845,3355,3355,3355,3355,578
20240702,120400,341880655,3350,3350,3350,3350,0
20240702,120300,341880655,3350,3350,3350,3350,30
20240702,120200,341780155,3350,3350,3350,3350,0
20240702,120100,341780155,3350,3350,3350,3350,424
20240702,120000,340359755,3350,3350,3350,3350,75
20240702,115900,340108505,3355,3355,3355,3355,0
20240702,115800,340108505,3355,3355,3355,3355,17
20240702,115700,340051470,3350,3350,3350,3350,0
20240702,115600,340051470,3350,3350,3350,3350,270
20240702,115500,339146970,3350,3350,3350,3350,42
20240702,115400,339006270,3350,3350,3350,3350,0
20240702,115300,339006270,3350,3350,3350,3350,0
20240702,115200,339006270,3350,3350,3350,3350,0
20240702,115100,339006270,3350,3350,3350,3350,2
20240702,115000,338999570,3350,3350,3350,3350,0
20240702,114900,338999570,3350,3350,3350,3350,0
20240702,114800,338999570,3350,3350,3350,3350,0
20240702,114700,338999570,3350,3350,3350,3350,0
20240702,114600,338999570,3350,3350,3350,3350,1271
20240702,114500,334741720,3350,3350,3350,3350,1
20240702,114400,334738370,3365,3365,3365,3365,0
20240702,114300,334738370,3365,3365,3365,3365,300
20240702,114200,333728870,3365,3355,3365,3355,156
20240702,114100,333204490,3355,3355,3355,3355,0
20240702,114000,333204490,3355,3355,3355,3355,0
20240702,113900,333204490,3355,3350,3355,3350,627
20240702,113800,331103990,3345,3345,3345,3345,0
20240702,113700,331103990,3345,3345,3345,3345,0
20240702,113600,331103990,3345,3345,3345,3345,0
20240702,113500,331103990,3345,3345,3345,3345,0
20240702,113400,331103990,3345,3345,3345,3345,0
20240702,113300,331103990,3345,3345,3345,3345,50
20240702,113200,330936740,3350,3350,3350,3350,0
20240702,113100,330936740,3350,3350,3350,3350,0
20240702,113000,330936740,3350,3350,3350,3350,116
20240702,112900,330548140,3350,3350,3350,3350,19
20240702,112800,330484490,3340,3340,3340,3340,0
20240702,112700,330484490,3340,3345,3345,3340,2272
20240702,112600,322889800,3340,3340,3340,3340,0
20240702,112500,322889800,3340,3340,3340,3340,1
20240702,112400,322886460,3330,3335,3335,3330,2313
20240702,112300,315183920,3335,3335,3335,3335,1230
20240702,112200,311081870,3355,3355,3355,3355,0
20240702,112100,311081870,3355,3355,3355,3355,298
20240702,112000,310082080,3355,3355,3355,3355,597
20240702,111900,308079145,3350,3350,3350,3350,2
20240702,111800,308072445,3350,3350,3350,3350,0
20240702,111700,308072445,3350,3350,3350,3350,0
20240702,111600,308072445,3350,3350,3350,3350,0
20240702,111500,308072445,3350,3350,3350,3350,20
20240702,111400,308005445,3355,3355,3355,3355,0
20240702,111300,308005445,3355,3355,3355,3355,10
20240702,111200,307971895,3335,3355,3355,3335,900
20240702,111100,304960395,3330,3330,3330,3330,0
20240702,111000,304960395,3330,3330,3330,3330,0
20240702,110900,304960395,3330,3350,3350,3330,1958
20240702,110800,298421715,3350,3335,3350,3330,434
20240702,110700,296975350,3330,3330,3330,3330,0
20240702,110600,296975350,3330,3330,3330,3330,0
20240702,110500,296975350,3330,3330,3330,3330,0
20240702,110400,296975350,3330,3320,3330,3320,241
20240702,110300,296174820,3320,3320,3320,3320,50
20240702,110200,296008820,3325,3315,3325,3315,138
20240702,110100,295549990,3315,3315,3315,3315,1
20240702,110000,295546675,3310,3310,3310,3310,0
20240702,105900,295546675,3310,3310,3310,3310,0
20240702,105800,295546675,3310,3310,3310,3310,77
20240702,105700,295291805,3310,3320,3320,3310,821
20240702,105600,292572035,3325,3325,3325,3320,180
20240702,105500,291973540,3325,3325,3325,3325,0
20240702,105400,291973540,3325,3325,3325,3325,0
20240702,105300,291973540,3325,3350,3350,3325,22
20240702,105200,291900065,3330,3330,3330,3330,601
20240702,105100,289898735,3350,3350,3350,3350,0
20240702,105000,289898735,3350,3350,3350,3350,0
20240702,104900,289898735,3350,3350,3350,3350,0
20240702,104800,289898735,3350,3355,3355,3330,9
20240702,104700,289868600,3345,3345,3345,3345,58
20240702,104600,289674590,3340,3350,3350,3340,1215
20240702,104500,285610240,3350,3330,3395,3330,541
20240702,104400,283801490,3340,3330,3340,3330,70
20240702,104300,283568380,3330,3340,3340,3330,11
20240702,104200,283531650,3330,3335,3335,3330,180
20240702,104100,282931950,3330,3330,3330,3330,0
20240702,104000,282931950,3330,3340,3340,3330,21
20240702,103900,282861970,3350,3350,3350,3350,0
20240702,103800,282861970,3350,3330,3350,3330,73
20240702,103700,282618860,3340,3345,3350,3340,4017
20240702,103600,269185210,3350,3345,3350,3345,6
20240702,103500,269165135,3345,3345,3345,3345,10
20240702,103400,269131685,3345,3345,3345,3345,11
20240702,103300,269094890,3345,3345,3345,3345,0
20240702,103200,269094890,3345,3345,3345,3345,329
20240702,103100,267994385,3345,3345,3345,3345,1
20240702,103000,267991040,3345,3345,3345,3345,0
20240702,102900,267991040,3345,3345,3345,3345,0
20240702,102800,267991040,3345,3350,3350,3345,83
20240702,102700,267713400,3345,3345,3345,3345,475
20240702,102600,266124525,3340,3340,3340,3340,0
20240702,102500,266124525,3340,3340,3340,3340,0
20240702,102400,266124525,3340,3340,3340,3340,0
20240702,102300,266124525,3340,3340,3340,3340,322
20240702,102200,265049045,3345,3345,3345,3345,346
20240702,102100,263891675,3345,3345,3345,3345,7
20240702,102000,263868260,3360,3360,3360,3360,10
20240702,101900,263834660,3340,3340,3340,3340,0
20240702,101800,263834660,3340,3340,3340,3340,0
20240702,101700,263834660,3340,3340,3340,3340,327
20240702,101600,262742480,3340,3345,3345,3340,77
20240702,101500,262485290,3340,3340,3340,3340,0
20240702,101400,262485290,3340,3340,3340,3340,0
20240702,101300,262485290,3340,3340,3340,3340,1
20240702,101200,262481950,3340,3340,3340,3340,67
20240702,101100,262258170,3345,3365,3365,3345,4829
20240702,101000,246076400,3360,3360,3360,3360,3
20240702,100900,246066320,3360,3360,3360,3360,0
20240702,100800,246066320,3360,3360,3360,3360,400
20240702,100700,244722320,3360,3360,3360,3360,500
20240702,100600,243042320,3355,3355,3355,3355,1
20240702,100500,243038965,3370,3370,3370,3370,10
20240702,100400,243005265,3370,3370,3370,3370,0
20240702,100300,243005265,3370,3365,3370,3365,2
20240702,100200,242998530,3370,3370,3370,3370,1
20240702,100100,242995160,3355,3360,3360,3355,682
20240702,100000,240706085,3385,3365,3385,3360,1535
20240702,095900,235547765,3365,3365,3365,3365,3
20240702,095800,235537670,3355,3355,3355,3355,1
20240702,095700,235534315,3355,3355,3355,3355,50
20240702,095600,235366565,3365,3365,3365,3365,310
20240702,095500,234323415,3365,3360,3365,3360,71
20240702,095400,234084805,3355,3355,3355,3355,9
20240702,095300,234054610,3360,3360,3360,3360,2
20240702,095200,234047890,3360,3360,3360,3360,306
20240702,095100,233019730,3350,3355,3355,3350,1277
20240702,095000,228741165,3355,3355,3355,3355,0
20240702,094900,228741165,3355,3355,3355,3355,289
20240702,094800,227771570,3360,3360,3360,3360,110
20240702,094700,227401970,3370,3370,3370,3370,135
20240702,094600,226947020,3350,3355,3360,3350,616
20240702,094500,224880155,3355,3355,3355,3355,5
20240702,094400,224863380,3355,3345,3355,3345,35
20240702,094300,224746005,3360,3370,3370,3360,21
20240702,094200,224675335,3345,3350,3350,3345,1061
20240702,094100,221121045,3350,3360,3380,3350,1486
20240702,094000,216140350,3355,3355,3355,3355,145
20240702,093900,215653875,3355,3355,3355,3355,32
20240702,093800,215546515,3350,3350,3350,3350,57
20240702,093700,215355565,3350,3370,3370,3350,621
20240702,093600,213269155,3370,3375,3385,3355,11894
20240702,093500,173230160,3390,3385,3390,3380,13494
20240702,093400,127557045,3390,3400,3400,3385,157
20240702,093300,127025515,3385,3400,3420,3385,7200
20240702,093200,102621195,3420,3420,3420,3420,1
20240702,093100,102617775,3405,3415,3420,3405,79
20240702,093000,102348710,3420,3410,3420,3410,10
20240702,092900,102314585,3420,3420,3420,3420,16
20240702,092800,102259865,3410,3415,3445,3410,603
20240702,092700,100202055,3445,3445,3445,3445,0
20240702,092600,100202055,3445,3445,3445,3445,1
20240702,092500,100198610,3425,3425,3425,3425,23
20240702,092400,100119835,3455,3455,3455,3455,1
20240702,092300,100116380,3460,3460,3460,3460,100
20240702,092200,99770380,3420,3430,3470,3420,738
20240702,092100,97233950,3410,3410,3410,3410,0
20240702,092000,97233950,3410,3430,3430,3410,63
20240702,091900,97019100,3430,3400,3430,3390,1872
20240702,091800,90654230,3400,3400,3400,3400,294
20240702,091700,89654630,3400,3390,3400,3385,2293
20240702,091600,81891460,3390,3405,3405,3390,12
20240702,091500,81850690,3405,3390,3405,3385,2157
20240702,091400,74544440,3390,3390,3390,3390,51
20240702,091300,74371550,3390,3390,3390,3385,2289
20240702,091200,66618635,3395,3395,3395,3395,17
20240702,091100,66560920,3385,3385,3385,3385,125
20240702,091000,66137795,3395,3390,3395,3380,250
20240702,090900,65289680,3395,3410,3425,3365,9214
20240702,090800,33996820,3410,3430,3430,3410,3175
20240702,090700,23141335,3445,3450,3450,3445,616
20240702,090600,21016310,3450,3450,3450,3450,30
20240702,090500,20912810,3450,3430,3450,3430,408
20240702,090400,19507810,3430,3430,3430,3430,292
20240702,090300,18506250,3425,3435,3435,3425,856
20240702,090200,15574065,3450,3450,3450,3450,62
20240702,090100,15360165,3450,3455,3455,3450,1603
20240702,090000,9826830,3455,3495,3495,3450,2788