KissMeData/084730/min/candle-20240702.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,200200,537829180,12770,12770,12770,12770,1925
20240702,200100,537829180,12770,12770,12770,12770,0
20240702,200000,537829180,12770,12770,12770,12770,0
20240702,195900,537829180,12770,12770,12770,12770,0
20240702,195800,537829180,12770,12770,12770,12770,0
20240702,195700,537829180,12770,12770,12770,12770,0
20240702,195600,537829180,12770,12770,12770,12770,0
20240702,195500,537829180,12770,12770,12770,12770,0
20240702,195400,537829180,12770,12770,12770,12770,0
20240702,195300,537829180,12770,12770,12770,12770,0
20240702,195200,537829180,12770,12770,12770,12770,0
20240702,195100,537829180,12770,12770,12770,12770,0
20240702,195000,537829180,12770,12770,12770,12770,0
20240702,194900,537829180,12770,12770,12770,12770,0
20240702,194800,537829180,12770,12770,12770,12770,0
20240702,194700,537829180,12770,12770,12770,12770,0
20240702,194600,537829180,12770,12770,12770,12770,0
20240702,194500,537829180,12770,12770,12770,12770,0
20240702,194400,537829180,12770,12770,12770,12770,0
20240702,194300,537829180,12770,12770,12770,12770,0
20240702,194200,537829180,12770,12770,12770,12770,0
20240702,194100,537829180,12770,12770,12770,12770,0
20240702,194000,537829180,12770,12770,12770,12770,0
20240702,193900,537829180,12770,12770,12770,12770,0
20240702,193800,537829180,12770,12770,12770,12770,0
20240702,193700,537829180,12770,12770,12770,12770,0
20240702,193600,537829180,12770,12770,12770,12770,0
20240702,193500,537829180,12770,12770,12770,12770,0
20240702,193400,537829180,12770,12770,12770,12770,0
20240702,193300,537829180,12770,12770,12770,12770,0
20240702,193200,537829180,12770,12770,12770,12770,1925
20240702,193100,537829180,12770,12770,12770,12770,0
20240702,193000,537829180,12770,12770,12770,12770,0
20240702,192900,537829180,12770,12770,12770,12770,0
20240702,192800,537829180,12770,12770,12770,12770,0
20240702,192700,537829180,12770,12770,12770,12770,0
20240702,192600,537829180,12770,12770,12770,12770,0
20240702,192500,537829180,12770,12770,12770,12770,0
20240702,192400,537829180,12770,12770,12770,12770,0
20240702,192300,537829180,12770,12770,12770,12770,0
20240702,192200,537829180,12770,12770,12770,12770,0
20240702,192100,537829180,12770,12770,12770,12770,0
20240702,192000,537829180,12770,12770,12770,12770,0
20240702,191900,537829180,12770,12770,12770,12770,0
20240702,191800,537829180,12770,12770,12770,12770,0
20240702,191700,537829180,12770,12770,12770,12770,0
20240702,191600,537829180,12770,12770,12770,12770,0
20240702,191500,537829180,12770,12770,12770,12770,0
20240702,191400,537829180,12770,12770,12770,12770,0
20240702,191300,537829180,12770,12770,12770,12770,0
20240702,191200,537829180,12770,12770,12770,12770,0
20240702,191100,537829180,12770,12770,12770,12770,0
20240702,191000,537829180,12770,12770,12770,12770,0
20240702,190900,537829180,12770,12770,12770,12770,0
20240702,190800,537829180,12770,12770,12770,12770,0
20240702,190700,537829180,12770,12770,12770,12770,0
20240702,190600,537829180,12770,12770,12770,12770,0
20240702,190500,537829180,12770,12770,12770,12770,0
20240702,190400,537829180,12770,12770,12770,12770,0
20240702,190300,537829180,12770,12770,12770,12770,0
20240702,190200,537829180,12770,12770,12770,12770,1925
20240702,190100,537829180,12770,12770,12770,12770,0
20240702,190000,537829180,12770,12770,12770,12770,0
20240702,185900,537829180,12770,12770,12770,12770,0
20240702,185800,537829180,12770,12770,12770,12770,0
20240702,185700,537829180,12770,12770,12770,12770,0
20240702,185600,537829180,12770,12770,12770,12770,0
20240702,185500,537829180,12770,12770,12770,12770,0
20240702,185400,537829180,12770,12770,12770,12770,0
20240702,185300,537829180,12770,12770,12770,12770,0
20240702,185200,537829180,12770,12770,12770,12770,0
20240702,185100,537829180,12770,12770,12770,12770,0
20240702,185000,537829180,12770,12770,12770,12770,0
20240702,184900,537829180,12770,12770,12770,12770,0
20240702,184800,537829180,12770,12770,12770,12770,0
20240702,184700,537829180,12770,12770,12770,12770,0
20240702,184600,537829180,12770,12770,12770,12770,0
20240702,184500,537829180,12770,12770,12770,12770,0
20240702,184400,537829180,12770,12770,12770,12770,0
20240702,184300,537829180,12770,12770,12770,12770,0
20240702,184200,537829180,12770,12770,12770,12770,0
20240702,184100,537829180,12770,12770,12770,12770,0
20240702,184000,537829180,12770,12770,12770,12770,0
20240702,183900,537829180,12770,12770,12770,12770,0
20240702,183800,537829180,12770,12770,12770,12770,0
20240702,183700,537829180,12770,12770,12770,12770,0
20240702,183600,537829180,12770,12770,12770,12770,0
20240702,183500,537829180,12770,12770,12770,12770,0
20240702,183400,537829180,12770,12770,12770,12770,0
20240702,183300,537829180,12770,12770,12770,12770,0
20240702,183200,537829180,12770,12770,12770,12770,1925
20240702,183100,537829180,12770,12770,12770,12770,0
20240702,183000,537829180,12770,12770,12770,12770,0
20240702,182900,537829180,12770,12770,12770,12770,0
20240702,182800,537829180,12770,12770,12770,12770,0
20240702,182700,537829180,12770,12770,12770,12770,0
20240702,182600,537829180,12770,12770,12770,12770,0
20240702,182500,537829180,12770,12770,12770,12770,0
20240702,182400,537829180,12770,12770,12770,12770,0
20240702,182300,537829180,12770,12770,12770,12770,0
20240702,182200,537829180,12770,12770,12770,12770,0
20240702,182100,537829180,12770,12770,12770,12770,0
20240702,182000,537829180,12770,12770,12770,12770,0
20240702,181900,537829180,12770,12770,12770,12770,0
20240702,181800,537829180,12770,12770,12770,12770,0
20240702,181700,537829180,12770,12770,12770,12770,0
20240702,181600,537829180,12770,12770,12770,12770,0
20240702,181500,537829180,12770,12770,12770,12770,0
20240702,181400,537829180,12770,12770,12770,12770,0
20240702,181300,537829180,12770,12770,12770,12770,0
20240702,181200,537829180,12770,12770,12770,12770,0
20240702,181100,537829180,12770,12770,12770,12770,0
20240702,181000,537829180,12770,12770,12770,12770,0
20240702,180900,537829180,12770,12770,12770,12770,0
20240702,180800,537829180,12770,12770,12770,12770,0
20240702,180700,537829180,12770,12770,12770,12770,0
20240702,180600,537829180,12770,12770,12770,12770,0
20240702,180500,537829180,12770,12770,12770,12770,0
20240702,180400,537829180,12770,12770,12770,12770,0
20240702,180300,537829180,12770,12770,12770,12770,0
20240702,180200,537829180,12770,12770,12770,12770,1925
20240702,180100,537829180,12770,12770,12770,12770,0
20240702,180000,537829180,12770,12770,12770,12770,0
20240702,175900,537829180,12770,12770,12770,12770,0
20240702,175800,537829180,12770,12770,12770,12770,0
20240702,175700,537829180,12770,12770,12770,12770,0
20240702,175600,537829180,12770,12770,12770,12770,0
20240702,175500,537829180,12770,12770,12770,12770,0
20240702,175400,537829180,12770,12770,12770,12770,0
20240702,175300,537829180,12770,12770,12770,12770,0
20240702,175200,537829180,12770,12770,12770,12770,0
20240702,175100,537829180,12770,12770,12770,12770,0
20240702,175000,537829180,12770,12770,12770,12770,0
20240702,174900,537829180,12770,12770,12770,12770,0
20240702,174800,537829180,12770,12770,12770,12770,0
20240702,174700,537829180,12770,12770,12770,12770,0
20240702,174600,537829180,12770,12770,12770,12770,0
20240702,174500,537829180,12770,12770,12770,12770,0
20240702,174400,537829180,12770,12770,12770,12770,0
20240702,174300,537829180,12770,12770,12770,12770,0
20240702,174200,537829180,12770,12770,12770,12770,0
20240702,174100,537829180,12770,12770,12770,12770,0
20240702,174000,537829180,12770,12770,12770,12770,0
20240702,173900,537829180,12770,12770,12770,12770,0
20240702,173800,537829180,12770,12770,12770,12770,0
20240702,173700,537829180,12770,12770,12770,12770,0
20240702,173600,537829180,12770,12770,12770,12770,0
20240702,173500,537829180,12770,12770,12770,12770,0
20240702,173400,537829180,12770,12770,12770,12770,0
20240702,173300,537829180,12770,12770,12770,12770,0
20240702,173200,537829180,12770,12770,12770,12770,1925
20240702,173100,537829180,12770,12770,12770,12770,0
20240702,173000,537829180,12770,12770,12770,12770,0
20240702,172900,537829180,12770,12770,12770,12770,0
20240702,172800,537829180,12770,12770,12770,12770,0
20240702,172700,537829180,12770,12770,12770,12770,0
20240702,172600,537829180,12770,12770,12770,12770,0
20240702,172500,537829180,12770,12770,12770,12770,0
20240702,172400,537829180,12770,12770,12770,12770,0
20240702,172300,537829180,12770,12770,12770,12770,0
20240702,172200,537829180,12770,12770,12770,12770,0
20240702,172100,537829180,12770,12770,12770,12770,0
20240702,172000,537829180,12770,12770,12770,12770,0
20240702,171900,537829180,12770,12770,12770,12770,0
20240702,171800,537829180,12770,12770,12770,12770,0
20240702,171700,537829180,12770,12770,12770,12770,0
20240702,171600,537829180,12770,12770,12770,12770,0
20240702,171500,537829180,12770,12770,12770,12770,0
20240702,171400,537829180,12770,12770,12770,12770,0
20240702,171300,537829180,12770,12770,12770,12770,0
20240702,171200,537829180,12770,12770,12770,12770,0
20240702,171100,537829180,12770,12770,12770,12770,0
20240702,171000,537829180,12770,12770,12770,12770,0
20240702,170900,537829180,12770,12770,12770,12770,0
20240702,170800,537829180,12770,12770,12770,12770,0
20240702,170700,537829180,12770,12770,12770,12770,0
20240702,170600,537829180,12770,12770,12770,12770,0
20240702,170500,537829180,12770,12770,12770,12770,0
20240702,170400,537829180,12770,12770,12770,12770,0
20240702,170300,537829180,12770,12770,12770,12770,0
20240702,170200,537829180,12770,12770,12770,12770,1925
20240702,170100,537829180,12770,12770,12770,12770,0
20240702,170000,537829180,12770,12770,12770,12770,0
20240702,165900,537829180,12770,12770,12770,12770,0
20240702,165800,537829180,12770,12770,12770,12770,0
20240702,165700,537829180,12770,12770,12770,12770,0
20240702,165600,537829180,12770,12770,12770,12770,0
20240702,165500,537829180,12770,12770,12770,12770,0
20240702,165400,537829180,12770,12770,12770,12770,0
20240702,165300,537829180,12770,12770,12770,12770,0
20240702,165200,537829180,12770,12770,12770,12770,0
20240702,165100,537829180,12770,12770,12770,12770,0
20240702,165000,537829180,12770,12770,12770,12770,0
20240702,164900,537829180,12770,12770,12770,12770,0
20240702,164800,537829180,12770,12770,12770,12770,0
20240702,164700,537829180,12770,12770,12770,12770,0
20240702,164600,537829180,12770,12770,12770,12770,0
20240702,164500,537829180,12770,12770,12770,12770,0
20240702,164400,537829180,12770,12770,12770,12770,0
20240702,164300,537829180,12770,12770,12770,12770,0
20240702,164200,537829180,12770,12770,12770,12770,0
20240702,164100,537829180,12770,12770,12770,12770,0
20240702,164000,537829180,12770,12770,12770,12770,0
20240702,163900,537829180,12770,12770,12770,12770,0
20240702,163800,537829180,12770,12770,12770,12770,0
20240702,163700,537829180,12770,12770,12770,12770,0
20240702,163600,537829180,12770,12770,12770,12770,0
20240702,163500,537829180,12770,12770,12770,12770,0
20240702,163400,537829180,12770,12770,12770,12770,0
20240702,163300,537829180,12770,12770,12770,12770,0
20240702,163200,537829180,12770,12770,12770,12770,1925
20240702,163100,537829180,12770,12770,12770,12770,0
20240702,163000,537829180,12770,12770,12770,12770,0
20240702,162900,537829180,12770,12770,12770,12770,0
20240702,162800,537829180,12770,12770,12770,12770,0
20240702,162700,537829180,12770,12770,12770,12770,0
20240702,162600,537829180,12770,12770,12770,12770,0
20240702,162500,537829180,12770,12770,12770,12770,0
20240702,162400,537829180,12770,12770,12770,12770,0
20240702,162300,537829180,12770,12770,12770,12770,0
20240702,162200,537829180,12770,12770,12770,12770,0
20240702,162100,537829180,12770,12770,12770,12770,0
20240702,162000,537829180,12770,12770,12770,12770,0
20240702,161900,537829180,12770,12770,12770,12770,0
20240702,161800,537829180,12770,12770,12770,12770,0
20240702,161700,537829180,12770,12770,12770,12770,0
20240702,161600,537829180,12770,12770,12770,12770,0
20240702,161500,537829180,12770,12770,12770,12770,0
20240702,161400,537829180,12770,12770,12770,12770,0
20240702,161300,537829180,12770,12770,12770,12770,0
20240702,161200,537829180,12770,12770,12770,12770,0
20240702,161100,537829180,12770,12770,12770,12770,0
20240702,161000,537829180,12770,12770,12770,12770,0
20240702,160900,537829180,12770,12770,12770,12770,0
20240702,160800,537829180,12770,12770,12770,12770,0
20240702,160700,537829180,12770,12770,12770,12770,0
20240702,160600,537829180,12770,12770,12770,12770,0
20240702,160500,537829180,12770,12770,12770,12770,0
20240702,160400,537829180,12770,12770,12770,12770,0
20240702,160300,537829180,12770,12770,12770,12770,0
20240702,160200,537829180,12770,12770,12770,12770,1925
20240702,160100,537829180,12770,12770,12770,12770,0
20240702,160000,537829180,12770,12770,12770,12770,0
20240702,155900,537829180,12770,12770,12770,12770,0
20240702,155800,537829180,12770,12770,12770,12770,0
20240702,155700,537829180,12770,12770,12770,12770,0
20240702,155600,537829180,12770,12770,12770,12770,0
20240702,155500,537829180,12770,12770,12770,12770,0
20240702,155400,537829180,12770,12770,12770,12770,0
20240702,155300,537829180,12770,12770,12770,12770,0
20240702,155200,537829180,12770,12770,12770,12770,0
20240702,155100,537829180,12770,12770,12770,12770,0
20240702,155000,537829180,12770,12770,12770,12770,0
20240702,154900,537829180,12770,12770,12770,12770,0
20240702,154800,537829180,12770,12770,12770,12770,0
20240702,154700,537829180,12770,12770,12770,12770,0
20240702,154600,537829180,12770,12770,12770,12770,0
20240702,154500,537829180,12770,12770,12770,12770,0
20240702,154400,537829180,12770,12770,12770,12770,0
20240702,154300,537829180,12770,12770,12770,12770,0
20240702,154200,537829180,12770,12770,12770,12770,0
20240702,154100,537829180,12770,12770,12770,12770,0
20240702,154000,537829180,12770,12770,12770,12770,0
20240702,153900,537829180,12770,12770,12770,12770,0
20240702,153800,537829180,12770,12770,12770,12770,0
20240702,153700,537829180,12770,12770,12770,12770,0
20240702,153600,537829180,12770,12770,12770,12770,0
20240702,153500,537829180,12770,12770,12770,12770,0
20240702,153400,537829180,12770,12770,12770,12770,0
20240702,153300,537829180,12770,12770,12770,12770,0
20240702,153200,537829180,12770,12770,12770,12770,1925
20240702,153100,537829180,12770,12770,12770,12770,0
20240702,153000,537829180,12770,12770,12770,12770,1925
20240702,152900,513246930,12770,12770,12770,12770,0
20240702,152800,513246930,12770,12770,12770,12770,0
20240702,152700,513246930,12770,12770,12770,12770,0
20240702,152600,513246930,12770,12770,12770,12770,0
20240702,152500,513246930,12770,12770,12770,12770,0
20240702,152400,513246930,12770,12770,12770,12770,0
20240702,152300,513246930,12770,12770,12770,12770,0
20240702,152200,513246930,12770,12770,12770,12770,0
20240702,152100,513246930,12770,12770,12770,12770,0
20240702,152000,513246930,12770,12770,12770,12770,0
20240702,151900,513246930,12770,12790,12790,12770,1490
20240702,151800,494218210,12770,12770,12770,12770,9
20240702,151700,494103280,12780,12790,12790,12780,120
20240702,151600,492569480,12780,12780,12780,12780,1
20240702,151500,492556700,12770,12770,12770,12770,0
20240702,151400,492556700,12770,12770,12770,12770,109
20240702,151300,491164770,12770,12770,12770,12770,287
20240702,151200,487499780,12770,12780,12780,12770,61
20240702,151100,486720800,12770,12770,12770,12770,0
20240702,151000,486720800,12770,12770,12780,12770,67
20240702,150900,485864680,12780,12780,12790,12780,59
20240702,150800,485110600,12780,12780,12780,12780,465
20240702,150700,479167900,12780,12780,12780,12780,0
20240702,150600,479167900,12780,12780,12780,12780,739
20240702,150500,469723480,12780,12780,12780,12780,0
20240702,150400,469723480,12780,12780,12780,12780,0
20240702,150300,469723480,12780,12780,12780,12780,0
20240702,150200,469723480,12780,12790,12790,12780,201
20240702,150100,467154690,12780,12780,12780,12780,1150
20240702,150000,452457690,12780,12780,12780,12780,0
20240702,145900,452457690,12780,12780,12780,12780,0
20240702,145800,452457690,12780,12780,12780,12780,0
20240702,145700,452457690,12780,12780,12780,12780,0
20240702,145600,452457690,12780,12790,12790,12780,1230
20240702,145500,436730990,12800,12800,12800,12800,0
20240702,145400,436730990,12800,12800,12800,12800,418
20240702,145300,431380590,12810,12810,12810,12810,0
20240702,145200,431380590,12810,12810,12810,12810,0
20240702,145100,431380590,12810,12810,12810,12810,0
20240702,145000,431380590,12810,12810,12810,12810,1
20240702,144900,431367780,12800,12810,12810,12800,642
20240702,144800,423147780,12820,12820,12820,12820,24
20240702,144700,422840100,12810,12810,12810,12810,0
20240702,144600,422840100,12810,12810,12810,12810,0
20240702,144500,422840100,12810,12810,12810,12810,10
20240702,144400,422712000,12810,12810,12810,12810,0
20240702,144300,422712000,12810,12810,12810,12810,561
20240702,144200,415525590,12820,12820,12820,12820,9
20240702,144100,415410210,12820,12820,12820,12820,0
20240702,144000,415410210,12820,12820,12820,12820,162
20240702,143900,413333370,12830,12830,12830,12830,1
20240702,143800,413320540,12830,12830,12830,12830,12
20240702,143700,413166580,12830,12830,12830,12830,0
20240702,143600,413166580,12830,12830,12830,12830,0
20240702,143500,413166580,12830,12830,12830,12830,1
20240702,143400,413153750,12820,12820,12820,12820,0
20240702,143300,413153750,12820,12820,12820,12820,0
20240702,143200,413153750,12820,12820,12820,12820,0
20240702,143100,413153750,12820,12820,12820,12820,0
20240702,143000,413153750,12820,12820,12820,12820,0
20240702,142900,413153750,12820,12820,12820,12820,0
20240702,142800,413153750,12820,12820,12820,12820,0
20240702,142700,413153750,12820,12820,12820,12820,0
20240702,142600,413153750,12820,12820,12820,12820,0
20240702,142500,413153750,12820,12830,12840,12820,573
20240702,142400,405797270,12820,12820,12820,12820,0
20240702,142300,405797270,12820,12820,12820,12820,5
20240702,142200,405733170,12820,12820,12820,12820,20
20240702,142100,405476770,12820,12820,12820,12820,0
20240702,142000,405476770,12820,12820,12820,12820,3
20240702,141900,405438310,12820,12820,12820,12820,2
20240702,141800,405412670,12810,12810,12810,12810,0
20240702,141700,405412670,12810,12810,12810,12810,0
20240702,141600,405412670,12810,12810,12810,12810,20
20240702,141500,405156470,12810,12810,12810,12810,0
20240702,141400,405156470,12810,12810,12810,12810,0
20240702,141300,405156470,12810,12810,12810,12810,1
20240702,141200,405143660,12810,12810,12810,12810,3
20240702,141100,405105230,12810,12800,12810,12800,4
20240702,141000,405054010,12800,12800,12800,12800,25
20240702,140900,404734010,12830,12830,12830,12830,0
20240702,140800,404734010,12830,12830,12830,12830,1
20240702,140700,404721180,12830,12830,12830,12830,21
20240702,140600,404451750,12820,12820,12820,12820,0
20240702,140500,404451750,12820,12820,12820,12820,33
20240702,140400,404028690,12790,12790,12790,12790,0
20240702,140300,404028690,12790,12790,12790,12790,0
20240702,140200,404028690,12790,12790,12790,12790,0
20240702,140100,404028690,12790,12790,12790,12790,0
20240702,140000,404028690,12790,12790,12790,12790,0
20240702,135900,404028690,12790,12790,12790,12790,30
20240702,135800,403644990,12790,12790,12790,12790,100
20240702,135700,402365990,12820,12820,12820,12820,0
20240702,135600,402365990,12820,12820,12820,12820,0
20240702,135500,402365990,12820,12820,12820,12820,0
20240702,135400,402365990,12820,12820,12820,12820,0
20240702,135300,402365990,12820,12820,12820,12820,0
20240702,135200,402365990,12820,12820,12820,12820,0
20240702,135100,402365990,12820,12820,12820,12820,1
20240702,135000,402353170,12810,12810,12810,12810,0
20240702,134900,402353170,12810,12810,12810,12810,10
20240702,134800,402225070,12810,12810,12810,12810,0
20240702,134700,402225070,12810,12810,12810,12810,0
20240702,134600,402225070,12810,12810,12810,12810,0
20240702,134500,402225070,12810,12800,12810,12780,501
20240702,134400,395822020,12830,12830,12830,12830,0
20240702,134300,395822020,12830,12820,12830,12820,46
20240702,134200,395231850,12820,12820,12820,12820,0
20240702,134100,395231850,12820,12820,12820,12820,0
20240702,134000,395231850,12820,12810,12820,12810,7
20240702,133900,395142120,12820,12820,12820,12820,0
20240702,133800,395142120,12820,12790,12820,12790,52
20240702,133700,394475740,12790,12790,12790,12790,1
20240702,133600,394462950,12790,12790,12790,12790,0
20240702,133500,394462950,12790,12790,12790,12790,0
20240702,133400,394462950,12790,12790,12790,12790,100
20240702,133300,393183950,12790,12790,12790,12790,0
20240702,133200,393183950,12790,12800,12800,12790,82
20240702,133100,392135160,12790,12790,12790,12790,0
20240702,133000,392135160,12790,12790,12790,12790,0
20240702,132900,392135160,12790,12790,12790,12790,0
20240702,132800,392135160,12790,12790,12790,12790,89
20240702,132700,390996850,12780,12780,12780,12780,0
20240702,132600,390996850,12780,12780,12780,12780,0
20240702,132500,390996850,12780,12780,12780,12780,0
20240702,132400,390996850,12780,12780,12780,12780,0
20240702,132300,390996850,12780,12780,12780,12780,132
20240702,132200,389309890,12780,12800,12800,12780,1072
20240702,132100,375594490,12810,12820,12820,12810,1599
20240702,132000,355111260,12830,12830,12830,12830,0
20240702,131900,355111260,12830,12830,12830,12830,70
20240702,131800,354213160,12820,12820,12820,12820,0
20240702,131700,354213160,12820,12820,12820,12820,0
20240702,131600,354213160,12820,12820,12820,12820,0
20240702,131500,354213160,12820,12820,12820,12820,0
20240702,131400,354213160,12820,12820,12820,12820,372
20240702,131300,349444120,12820,12820,12820,12820,0
20240702,131200,349444120,12820,12820,12820,12820,726
20240702,131100,340136800,12820,12820,12820,12820,0
20240702,131000,340136800,12820,12820,12820,12820,0
20240702,130900,340136800,12820,12820,12820,12820,0
20240702,130800,340136800,12820,12820,12820,12820,0
20240702,130700,340136800,12820,12820,12830,12820,390
20240702,130600,335136000,12830,12830,12830,12830,0
20240702,130500,335136000,12830,12820,12830,12820,79
20240702,130400,334123200,12820,12820,12820,12820,0
20240702,130300,334123200,12820,12820,12820,12820,100
20240702,130200,332841200,12830,12830,12830,12830,38
20240702,130100,332353660,12830,12830,12830,12830,20
20240702,130000,332097060,12830,12830,12830,12830,40
20240702,125900,331583860,12820,12820,12820,12820,0
20240702,125800,331583860,12820,12820,12820,12820,0
20240702,125700,331583860,12820,12820,12820,12820,0
20240702,125600,331583860,12820,12820,12820,12820,0
20240702,125500,331583860,12820,12810,12820,12810,125
20240702,125400,329982360,12810,12810,12810,12810,200
20240702,125300,327420360,12820,12830,12830,12820,75
20240702,125200,326458320,12830,12830,12830,12830,0
20240702,125100,326458320,12830,12830,12830,12830,0
20240702,125000,326458320,12830,12830,12830,12830,0
20240702,124900,326458320,12830,12830,12830,12830,0
20240702,124800,326458320,12830,12830,12830,12830,0
20240702,124700,326458320,12830,12830,12830,12830,0
20240702,124600,326458320,12830,12830,12830,12830,0
20240702,124500,326458320,12830,12830,12830,12830,0
20240702,124400,326458320,12830,12830,12830,12830,0
20240702,124300,326458320,12830,12830,12830,12830,0
20240702,124200,326458320,12830,12830,12830,12830,0
20240702,124100,326458320,12830,12830,12830,12830,0
20240702,124000,326458320,12830,12860,12860,12830,50
20240702,123900,325815830,12860,12860,12860,12860,0
20240702,123800,325815830,12860,12860,12860,12860,0
20240702,123700,325815830,12860,12860,12860,12860,0
20240702,123600,325815830,12860,12860,12860,12860,0
20240702,123500,325815830,12860,12860,12860,12860,0
20240702,123400,325815830,12860,12860,12860,12860,0
20240702,123300,325815830,12860,12860,12860,12860,0
20240702,123200,325815830,12860,12860,12860,12860,0
20240702,123100,325815830,12860,12860,12860,12860,0
20240702,123000,325815830,12860,12860,12860,12860,0
20240702,122900,325815830,12860,12860,12860,12860,0
20240702,122800,325815830,12860,12860,12860,12860,0
20240702,122700,325815830,12860,12860,12860,12860,2
20240702,122600,325790110,12870,12870,12870,12870,0
20240702,122500,325790110,12870,12870,12870,12870,0
20240702,122400,325790110,12870,12870,12870,12870,0
20240702,122300,325790110,12870,12870,12870,12870,1
20240702,122200,325777240,12870,12870,12870,12870,0
20240702,122100,325777240,12870,12870,12870,12870,0
20240702,122000,325777240,12870,12870,12870,12870,0
20240702,121900,325777240,12870,12870,12870,12870,0
20240702,121800,325777240,12870,12870,12870,12870,0
20240702,121700,325777240,12870,12870,12870,12870,7
20240702,121600,325687150,12850,12840,12850,12840,64
20240702,121500,324864760,12810,12810,12810,12810,0
20240702,121400,324864760,12810,12810,12810,12810,0
20240702,121300,324864760,12810,12810,12810,12810,0
20240702,121200,324864760,12810,12830,12830,12810,250
20240702,121100,321660640,12840,12850,12850,12840,152
20240702,121000,319708860,12850,12850,12850,12850,0
20240702,120900,319708860,12850,12850,12850,12850,1
20240702,120800,319696010,12850,12850,12850,12850,0
20240702,120700,319696010,12850,12850,12850,12850,0
20240702,120600,319696010,12850,12850,12850,12850,0
20240702,120500,319696010,12850,12850,12850,12850,0
20240702,120400,319696010,12850,12850,12850,12850,0
20240702,120300,319696010,12850,12840,12850,12840,3
20240702,120200,319657470,12850,12850,12850,12850,0
20240702,120100,319657470,12850,12850,12850,12850,0
20240702,120000,319657470,12850,12850,12850,12850,1
20240702,115900,319644620,12850,12850,12850,12850,0
20240702,115800,319644620,12850,12850,12850,12850,0
20240702,115700,319644620,12850,12840,12850,12840,24
20240702,115600,319336250,12840,12840,12840,12840,0
20240702,115500,319336250,12840,12830,12840,12830,12
20240702,115400,319182270,12840,12840,12840,12840,0
20240702,115300,319182270,12840,12840,12840,12840,5
20240702,115200,319118070,12850,12850,12850,12850,0
20240702,115100,319118070,12850,12850,12850,12850,0
20240702,115000,319118070,12850,12850,12850,12850,0
20240702,114900,319118070,12850,12850,12850,12850,94
20240702,114800,317910170,12870,12870,12870,12870,8
20240702,114700,317807210,12870,12860,12870,12860,16
20240702,114600,317601400,12860,12860,12860,12860,0
20240702,114500,317601400,12860,12860,12860,12860,6
20240702,114400,317524240,12850,12850,12850,12850,9
20240702,114300,317408590,12860,12860,12860,12860,0
20240702,114200,317408590,12860,12860,12860,12860,0
20240702,114100,317408590,12860,12860,12860,12860,0
20240702,114000,317408590,12860,12860,12860,12860,0
20240702,113900,317408590,12860,12860,12860,12860,0
20240702,113800,317408590,12860,12860,12860,12860,0
20240702,113700,317408590,12860,12860,12860,12860,0
20240702,113600,317408590,12860,12850,12860,12850,230
20240702,113500,314451790,12860,12860,12860,12860,0
20240702,113400,314451790,12860,12860,12860,12860,0
20240702,113300,314451790,12860,12860,12860,12860,0
20240702,113200,314451790,12860,12860,12860,12860,1
20240702,113100,314438930,12840,12840,12840,12840,0
20240702,113000,314438930,12840,12840,12840,12840,0
20240702,112900,314438930,12840,12840,12840,12840,0
20240702,112800,314438930,12840,12840,12840,12840,0
20240702,112700,314438930,12840,12840,12840,12840,0
20240702,112600,314438930,12840,12860,12860,12840,11
20240702,112500,314297570,12870,12870,12870,12870,0
20240702,112400,314297570,12870,12870,12870,12870,0
20240702,112300,314297570,12870,12870,12870,12870,2
20240702,112200,314271830,12870,12870,12870,12870,0
20240702,112100,314271830,12870,12890,12890,12870,4
20240702,112000,314220330,12890,12890,12890,12890,3
20240702,111900,314181660,12890,12860,12890,12860,20
20240702,111800,313923900,12890,12890,12890,12890,0
20240702,111700,313923900,12890,12890,12890,12890,0
20240702,111600,313923900,12890,12850,12890,12850,12
20240702,111500,313769260,12890,12890,12890,12890,8
20240702,111400,313666140,12830,12830,12830,12830,0
20240702,111300,313666140,12830,12830,12830,12830,2
20240702,111200,313640480,12830,12830,12830,12830,962
20240702,111100,301298020,12830,12830,12830,12830,0
20240702,111000,301298020,12830,12830,12830,12830,0
20240702,110900,301298020,12830,12830,12830,12830,0
20240702,110800,301298020,12830,12830,12830,12830,17
20240702,110700,301079910,12830,12830,12830,12830,290
20240702,110600,297359210,12820,12820,12820,12820,0
20240702,110500,297359210,12820,12820,12820,12820,0
20240702,110400,297359210,12820,12820,12820,12820,100
20240702,110300,296077210,12800,12800,12800,12800,17
20240702,110200,295859610,12780,12780,12780,12780,0
20240702,110100,295859610,12780,12780,12780,12780,0
20240702,110000,295859610,12780,12780,12780,12780,1
20240702,105900,295846830,12780,12780,12790,12780,19
20240702,105800,295603960,12790,12780,12790,12780,204
20240702,105700,292994810,12780,12780,12780,12780,12
20240702,105600,292841450,12780,12780,12780,12780,64
20240702,105500,292023530,12780,12780,12780,12770,312
20240702,105400,288036180,12780,12780,12780,12780,15
20240702,105300,287844480,12780,12780,12780,12780,3
20240702,105200,287806140,12770,12790,12790,12770,2538
20240702,105100,255361450,12790,12790,12790,12790,11
20240702,105000,255220760,12790,12790,12800,12790,19
20240702,104900,254977690,12790,12790,12790,12790,12
20240702,104800,254824210,12790,12790,12790,12790,17
20240702,104700,254606780,12790,12810,12810,12790,1739
20240702,104600,232351450,12810,12800,12810,12800,17
20240702,104500,232133790,12800,12800,12800,12800,2
20240702,104400,232108190,12800,12800,12800,12800,13
20240702,104300,231941790,12800,12800,12800,12800,14
20240702,104200,231762590,12810,12810,12810,12810,8
20240702,104100,231660110,12810,12810,12810,12800,232
20240702,104000,228688340,12800,12800,12800,12800,10
20240702,103900,228560340,12800,12800,12800,12800,12
20240702,103800,228406740,12800,12810,12810,12800,61
20240702,103700,227625890,12800,12810,12810,12800,300
20240702,103600,223783030,12810,12820,12830,12810,30
20240702,103500,223398170,12810,12820,12820,12810,31
20240702,103400,223000760,12820,12810,12820,12810,9
20240702,103300,222885390,12810,12820,12820,12810,15
20240702,103200,222693120,12810,12820,12820,12810,10
20240702,103100,222564940,12820,12820,12820,12820,12
20240702,103000,222411100,12820,12820,12830,12820,7
20240702,102900,222321310,12830,12830,12830,12830,28
20240702,102800,221962070,12840,12840,12840,12830,5
20240702,102700,221897890,12830,12830,12830,12830,8
20240702,102600,221795250,12830,12830,12830,12830,0
20240702,102500,221795250,12830,12830,12830,12830,13
20240702,102400,221628460,12830,12830,12830,12830,0
20240702,102300,221628460,12830,12830,12830,12830,0
20240702,102200,221628460,12830,12850,12850,12830,136
20240702,102100,219883280,12830,12830,12830,12830,0
20240702,102000,219883280,12830,12820,12830,12820,62
20240702,101900,219088410,12810,12810,12810,12810,0
20240702,101800,219088410,12810,12810,12810,12810,0
20240702,101700,219088410,12810,12810,12810,12810,0
20240702,101600,219088410,12810,12810,12810,12810,474
20240702,101500,213016470,12820,12820,12820,12820,34
20240702,101400,212580590,12830,12830,12830,12830,4
20240702,101300,212529270,12830,12840,12840,12830,415
20240702,101200,207200710,12850,12850,12850,12850,0
20240702,101100,207200710,12850,12850,12850,12850,3
20240702,101000,207162160,12850,12850,12850,12850,0
20240702,100900,207162160,12850,12850,12850,12850,0
20240702,100800,207162160,12850,12840,12850,12840,181
20240702,100700,204838090,12820,12820,12820,12820,0
20240702,100600,204838090,12820,12820,12820,12820,8
20240702,100500,204735530,12810,12810,12810,12810,0
20240702,100400,204735530,12810,12820,12820,12810,553
20240702,100300,197651590,12810,12820,12820,12810,135
20240702,100200,195921020,12820,12820,12820,12820,0
20240702,100100,195921020,12820,12840,12840,12820,207
20240702,100000,193267240,12840,12840,12840,12840,1
20240702,095900,193254400,12840,12840,12840,12840,1
20240702,095800,193241560,12840,12840,12840,12840,0
20240702,095700,193241560,12840,12840,12840,12840,2
20240702,095600,193215880,12810,12810,12810,12810,40
20240702,095500,192703480,12810,12810,12810,12810,112
20240702,095400,191268760,12820,12810,12830,12810,23
20240702,095300,190973840,12810,12810,12810,12810,255
20240702,095200,187707290,12800,12810,12810,12800,1060
20240702,095100,174134630,12820,12860,12860,12820,634
20240702,095000,165995080,12860,12860,12860,12860,0
20240702,094900,165995080,12860,12850,12860,12850,254
20240702,094800,162729630,12850,12850,12850,12850,1
20240702,094700,162716780,12860,12820,12860,12820,11
20240702,094600,162575720,12820,12870,12870,12820,3505
20240702,094500,117614330,12870,12900,12900,12870,225
20240702,094400,114715960,12900,12910,12910,12900,25
20240702,094300,114393310,12910,12910,12910,12910,2
20240702,094200,114367490,12910,12910,12910,12910,0
20240702,094100,114367490,12910,12910,12910,12900,94
20240702,094000,113154840,12910,12940,12940,12910,1795
20240702,093900,89962440,12950,12940,12950,12940,4
20240702,093800,89910660,12940,12940,12940,12940,0
20240702,093700,89910660,12940,12930,12940,12920,393
20240702,093600,84832930,12940,12980,12980,12940,434
20240702,093500,79215370,12990,12990,12990,12990,1
20240702,093400,79202380,12990,12990,12990,12990,2
20240702,093300,79176400,12990,13000,13000,12990,106
20240702,093200,77799360,13000,13000,13000,12990,62
20240702,093100,76993370,13010,13010,13010,13010,9
20240702,093000,76876280,13010,13010,13010,13010,0
20240702,092900,76876280,13010,13010,13010,13010,10
20240702,092800,76746180,13010,13010,13010,13010,342
20240702,092700,72296760,13010,13010,13010,13010,0
20240702,092600,72296760,13010,13010,13010,13010,0
20240702,092500,72296760,13010,13010,13010,13010,0
20240702,092400,72296760,13010,13010,13010,13010,195
20240702,092300,69759810,13000,13060,13060,13000,1746
20240702,092200,47018000,13070,13070,13070,13070,0
20240702,092100,47018000,13070,13090,13090,13060,61
20240702,092000,46221160,13100,13100,13100,13100,101
20240702,091900,44898060,13070,13070,13070,13070,0
20240702,091800,44898060,13070,13070,13070,13070,0
20240702,091700,44898060,13070,13070,13070,13070,0
20240702,091600,44898060,13070,13070,13070,13070,11
20240702,091500,44754290,13060,13060,13060,13060,0
20240702,091400,44754290,13060,13060,13060,13060,0
20240702,091300,44754290,13060,13060,13060,13060,0
20240702,091200,44754290,13060,13050,13060,13050,57
20240702,091100,44010400,13050,13060,13060,13050,170
20240702,091000,41791750,13070,13050,13070,13050,79
20240702,090900,40760200,13070,13110,13110,13070,1408
20240702,090800,22306030,13110,13110,13110,13110,1
20240702,090700,22292920,13120,13120,13120,13120,0
20240702,090600,22292920,13120,13120,13120,13110,673
20240702,090500,13463750,13160,13160,13160,13160,4
20240702,090400,13411110,13160,13160,13160,13160,608
20240702,090300,5409830,13160,13220,13220,13160,51
20240702,090200,4738560,13220,13200,13220,13200,112
20240702,090100,3258570,13220,13170,13230,13170,181
20240702,090000,868750,13170,13160,13170,13160,66