KissMeData/217820/min/candle-20240702.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,205100,705410110,4155,4155,4155,4155,1537
20240702,205000,705410110,4155,4155,4155,4155,0
20240702,204900,705410110,4155,4155,4155,4155,0
20240702,204800,705410110,4155,4155,4155,4155,0
20240702,204700,705410110,4155,4155,4155,4155,0
20240702,204600,705410110,4155,4155,4155,4155,0
20240702,204500,705410110,4155,4155,4155,4155,0
20240702,204400,705410110,4155,4155,4155,4155,0
20240702,204300,705410110,4155,4155,4155,4155,0
20240702,204200,705410110,4155,4155,4155,4155,0
20240702,204100,705410110,4155,4155,4155,4155,0
20240702,204000,705410110,4155,4155,4155,4155,0
20240702,203900,705410110,4155,4155,4155,4155,0
20240702,203800,705410110,4155,4155,4155,4155,0
20240702,203700,705410110,4155,4155,4155,4155,0
20240702,203600,705410110,4155,4155,4155,4155,0
20240702,203500,705410110,4155,4155,4155,4155,0
20240702,203400,705410110,4155,4155,4155,4155,0
20240702,203300,705410110,4155,4155,4155,4155,0
20240702,203200,705410110,4155,4155,4155,4155,0
20240702,203100,705410110,4155,4155,4155,4155,0
20240702,203000,705410110,4155,4155,4155,4155,0
20240702,202900,705410110,4155,4155,4155,4155,0
20240702,202800,705410110,4155,4155,4155,4155,0
20240702,202700,705410110,4155,4155,4155,4155,0
20240702,202600,705410110,4155,4155,4155,4155,0
20240702,202500,705410110,4155,4155,4155,4155,0
20240702,202400,705410110,4155,4155,4155,4155,0
20240702,202300,705410110,4155,4155,4155,4155,0
20240702,202200,705410110,4155,4155,4155,4155,0
20240702,202100,705410110,4155,4155,4155,4155,1537
20240702,202000,705410110,4155,4155,4155,4155,0
20240702,201900,705410110,4155,4155,4155,4155,0
20240702,201800,705410110,4155,4155,4155,4155,0
20240702,201700,705410110,4155,4155,4155,4155,0
20240702,201600,705410110,4155,4155,4155,4155,0
20240702,201500,705410110,4155,4155,4155,4155,0
20240702,201400,705410110,4155,4155,4155,4155,0
20240702,201300,705410110,4155,4155,4155,4155,0
20240702,201200,705410110,4155,4155,4155,4155,0
20240702,201100,705410110,4155,4155,4155,4155,0
20240702,201000,705410110,4155,4155,4155,4155,0
20240702,200900,705410110,4155,4155,4155,4155,0
20240702,200800,705410110,4155,4155,4155,4155,0
20240702,200700,705410110,4155,4155,4155,4155,0
20240702,200600,705410110,4155,4155,4155,4155,0
20240702,200500,705410110,4155,4155,4155,4155,0
20240702,200400,705410110,4155,4155,4155,4155,0
20240702,200300,705410110,4155,4155,4155,4155,0
20240702,200200,705410110,4155,4155,4155,4155,0
20240702,200100,705410110,4155,4155,4155,4155,0
20240702,200000,705410110,4155,4155,4155,4155,0
20240702,195900,705410110,4155,4155,4155,4155,0
20240702,195800,705410110,4155,4155,4155,4155,0
20240702,195700,705410110,4155,4155,4155,4155,0
20240702,195600,705410110,4155,4155,4155,4155,0
20240702,195500,705410110,4155,4155,4155,4155,0
20240702,195400,705410110,4155,4155,4155,4155,0
20240702,195300,705410110,4155,4155,4155,4155,0
20240702,195200,705410110,4155,4155,4155,4155,0
20240702,195100,705410110,4155,4155,4155,4155,1537
20240702,195000,705410110,4155,4155,4155,4155,0
20240702,194900,705410110,4155,4155,4155,4155,0
20240702,194800,705410110,4155,4155,4155,4155,0
20240702,194700,705410110,4155,4155,4155,4155,0
20240702,194600,705410110,4155,4155,4155,4155,0
20240702,194500,705410110,4155,4155,4155,4155,0
20240702,194400,705410110,4155,4155,4155,4155,0
20240702,194300,705410110,4155,4155,4155,4155,0
20240702,194200,705410110,4155,4155,4155,4155,0
20240702,194100,705410110,4155,4155,4155,4155,0
20240702,194000,705410110,4155,4155,4155,4155,0
20240702,193900,705410110,4155,4155,4155,4155,0
20240702,193800,705410110,4155,4155,4155,4155,0
20240702,193700,705410110,4155,4155,4155,4155,0
20240702,193600,705410110,4155,4155,4155,4155,0
20240702,193500,705410110,4155,4155,4155,4155,0
20240702,193400,705410110,4155,4155,4155,4155,0
20240702,193300,705410110,4155,4155,4155,4155,0
20240702,193200,705410110,4155,4155,4155,4155,0
20240702,193100,705410110,4155,4155,4155,4155,0
20240702,193000,705410110,4155,4155,4155,4155,0
20240702,192900,705410110,4155,4155,4155,4155,0
20240702,192800,705410110,4155,4155,4155,4155,0
20240702,192700,705410110,4155,4155,4155,4155,0
20240702,192600,705410110,4155,4155,4155,4155,0
20240702,192500,705410110,4155,4155,4155,4155,0
20240702,192400,705410110,4155,4155,4155,4155,0
20240702,192300,705410110,4155,4155,4155,4155,0
20240702,192200,705410110,4155,4155,4155,4155,0
20240702,192100,705410110,4155,4155,4155,4155,1537
20240702,192000,705410110,4155,4155,4155,4155,0
20240702,191900,705410110,4155,4155,4155,4155,0
20240702,191800,705410110,4155,4155,4155,4155,0
20240702,191700,705410110,4155,4155,4155,4155,0
20240702,191600,705410110,4155,4155,4155,4155,0
20240702,191500,705410110,4155,4155,4155,4155,0
20240702,191400,705410110,4155,4155,4155,4155,0
20240702,191300,705410110,4155,4155,4155,4155,0
20240702,191200,705410110,4155,4155,4155,4155,0
20240702,191100,705410110,4155,4155,4155,4155,0
20240702,191000,705410110,4155,4155,4155,4155,0
20240702,190900,705410110,4155,4155,4155,4155,0
20240702,190800,705410110,4155,4155,4155,4155,0
20240702,190700,705410110,4155,4155,4155,4155,0
20240702,190600,705410110,4155,4155,4155,4155,0
20240702,190500,705410110,4155,4155,4155,4155,0
20240702,190400,705410110,4155,4155,4155,4155,0
20240702,190300,705410110,4155,4155,4155,4155,0
20240702,190200,705410110,4155,4155,4155,4155,0
20240702,190100,705410110,4155,4155,4155,4155,0
20240702,190000,705410110,4155,4155,4155,4155,0
20240702,185900,705410110,4155,4155,4155,4155,0
20240702,185800,705410110,4155,4155,4155,4155,0
20240702,185700,705410110,4155,4155,4155,4155,0
20240702,185600,705410110,4155,4155,4155,4155,0
20240702,185500,705410110,4155,4155,4155,4155,0
20240702,185400,705410110,4155,4155,4155,4155,0
20240702,185300,705410110,4155,4155,4155,4155,0
20240702,185200,705410110,4155,4155,4155,4155,0
20240702,185100,705410110,4155,4155,4155,4155,1537
20240702,185000,705410110,4155,4155,4155,4155,0
20240702,184900,705410110,4155,4155,4155,4155,0
20240702,184800,705410110,4155,4155,4155,4155,0
20240702,184700,705410110,4155,4155,4155,4155,0
20240702,184600,705410110,4155,4155,4155,4155,0
20240702,184500,705410110,4155,4155,4155,4155,0
20240702,184400,705410110,4155,4155,4155,4155,0
20240702,184300,705410110,4155,4155,4155,4155,0
20240702,184200,705410110,4155,4155,4155,4155,0
20240702,184100,705410110,4155,4155,4155,4155,0
20240702,184000,705410110,4155,4155,4155,4155,0
20240702,183900,705410110,4155,4155,4155,4155,0
20240702,183800,705410110,4155,4155,4155,4155,0
20240702,183700,705410110,4155,4155,4155,4155,0
20240702,183600,705410110,4155,4155,4155,4155,0
20240702,183500,705410110,4155,4155,4155,4155,0
20240702,183400,705410110,4155,4155,4155,4155,0
20240702,183300,705410110,4155,4155,4155,4155,0
20240702,183200,705410110,4155,4155,4155,4155,0
20240702,183100,705410110,4155,4155,4155,4155,0
20240702,183000,705410110,4155,4155,4155,4155,0
20240702,182900,705410110,4155,4155,4155,4155,0
20240702,182800,705410110,4155,4155,4155,4155,0
20240702,182700,705410110,4155,4155,4155,4155,0
20240702,182600,705410110,4155,4155,4155,4155,0
20240702,182500,705410110,4155,4155,4155,4155,0
20240702,182400,705410110,4155,4155,4155,4155,0
20240702,182300,705410110,4155,4155,4155,4155,0
20240702,182200,705410110,4155,4155,4155,4155,0
20240702,182100,705410110,4155,4155,4155,4155,1537
20240702,182000,705410110,4155,4155,4155,4155,0
20240702,181900,705410110,4155,4155,4155,4155,0
20240702,181800,705410110,4155,4155,4155,4155,0
20240702,181700,705410110,4155,4155,4155,4155,0
20240702,181600,705410110,4155,4155,4155,4155,0
20240702,181500,705410110,4155,4155,4155,4155,0
20240702,181400,705410110,4155,4155,4155,4155,0
20240702,181300,705410110,4155,4155,4155,4155,0
20240702,181200,705410110,4155,4155,4155,4155,0
20240702,181100,705410110,4155,4155,4155,4155,0
20240702,181000,705410110,4155,4155,4155,4155,0
20240702,180900,705410110,4155,4155,4155,4155,0
20240702,180800,705410110,4155,4155,4155,4155,0
20240702,180700,705410110,4155,4155,4155,4155,0
20240702,180600,705410110,4155,4155,4155,4155,0
20240702,180500,705410110,4155,4155,4155,4155,0
20240702,180400,705410110,4155,4155,4155,4155,0
20240702,180300,705410110,4155,4155,4155,4155,0
20240702,180200,705410110,4155,4155,4155,4155,0
20240702,180100,705410110,4155,4155,4155,4155,0
20240702,180000,705410110,4155,4155,4155,4155,0
20240702,175900,705410110,4155,4155,4155,4155,0
20240702,175800,705410110,4155,4155,4155,4155,0
20240702,175700,705410110,4155,4155,4155,4155,0
20240702,175600,705410110,4155,4155,4155,4155,0
20240702,175500,705410110,4155,4155,4155,4155,0
20240702,175400,705410110,4155,4155,4155,4155,0
20240702,175300,705410110,4155,4155,4155,4155,0
20240702,175200,705410110,4155,4155,4155,4155,0
20240702,175100,705410110,4155,4155,4155,4155,1537
20240702,175000,705410110,4155,4155,4155,4155,0
20240702,174900,705410110,4155,4155,4155,4155,0
20240702,174800,705410110,4155,4155,4155,4155,0
20240702,174700,705410110,4155,4155,4155,4155,0
20240702,174600,705410110,4155,4155,4155,4155,0
20240702,174500,705410110,4155,4155,4155,4155,0
20240702,174400,705410110,4155,4155,4155,4155,0
20240702,174300,705410110,4155,4155,4155,4155,0
20240702,174200,705410110,4155,4155,4155,4155,0
20240702,174100,705410110,4155,4155,4155,4155,0
20240702,174000,705410110,4155,4155,4155,4155,0
20240702,173900,705410110,4155,4155,4155,4155,0
20240702,173800,705410110,4155,4155,4155,4155,0
20240702,173700,705410110,4155,4155,4155,4155,0
20240702,173600,705410110,4155,4155,4155,4155,0
20240702,173500,705410110,4155,4155,4155,4155,0
20240702,173400,705410110,4155,4155,4155,4155,0
20240702,173300,705410110,4155,4155,4155,4155,0
20240702,173200,705410110,4155,4155,4155,4155,0
20240702,173100,705410110,4155,4155,4155,4155,0
20240702,173000,705410110,4155,4155,4155,4155,0
20240702,172900,705410110,4155,4155,4155,4155,0
20240702,172800,705410110,4155,4155,4155,4155,0
20240702,172700,705410110,4155,4155,4155,4155,0
20240702,172600,705410110,4155,4155,4155,4155,0
20240702,172500,705410110,4155,4155,4155,4155,0
20240702,172400,705410110,4155,4155,4155,4155,0
20240702,172300,705410110,4155,4155,4155,4155,0
20240702,172200,705410110,4155,4155,4155,4155,0
20240702,172100,705410110,4155,4155,4155,4155,1537
20240702,172000,705410110,4155,4155,4155,4155,0
20240702,171900,705410110,4155,4155,4155,4155,0
20240702,171800,705410110,4155,4155,4155,4155,0
20240702,171700,705410110,4155,4155,4155,4155,0
20240702,171600,705410110,4155,4155,4155,4155,0
20240702,171500,705410110,4155,4155,4155,4155,0
20240702,171400,705410110,4155,4155,4155,4155,0
20240702,171300,705410110,4155,4155,4155,4155,0
20240702,171200,705410110,4155,4155,4155,4155,0
20240702,171100,705410110,4155,4155,4155,4155,0
20240702,171000,705410110,4155,4155,4155,4155,0
20240702,170900,705410110,4155,4155,4155,4155,0
20240702,170800,705410110,4155,4155,4155,4155,0
20240702,170700,705410110,4155,4155,4155,4155,0
20240702,170600,705410110,4155,4155,4155,4155,0
20240702,170500,705410110,4155,4155,4155,4155,0
20240702,170400,705410110,4155,4155,4155,4155,0
20240702,170300,705410110,4155,4155,4155,4155,0
20240702,170200,705410110,4155,4155,4155,4155,0
20240702,170100,705410110,4155,4155,4155,4155,0
20240702,170000,705410110,4155,4155,4155,4155,0
20240702,165900,705410110,4155,4155,4155,4155,0
20240702,165800,705410110,4155,4155,4155,4155,0
20240702,165700,705410110,4155,4155,4155,4155,0
20240702,165600,705410110,4155,4155,4155,4155,0
20240702,165500,705410110,4155,4155,4155,4155,0
20240702,165400,705410110,4155,4155,4155,4155,0
20240702,165300,705410110,4155,4155,4155,4155,0
20240702,165200,705410110,4155,4155,4155,4155,0
20240702,165100,705410110,4155,4155,4155,4155,1537
20240702,165000,705410110,4155,4155,4155,4155,0
20240702,164900,705410110,4155,4155,4155,4155,0
20240702,164800,705410110,4155,4155,4155,4155,0
20240702,164700,705410110,4155,4155,4155,4155,0
20240702,164600,705410110,4155,4155,4155,4155,0
20240702,164500,705410110,4155,4155,4155,4155,0
20240702,164400,705410110,4155,4155,4155,4155,0
20240702,164300,705410110,4155,4155,4155,4155,0
20240702,164200,705410110,4155,4155,4155,4155,0
20240702,164100,705410110,4155,4155,4155,4155,0
20240702,164000,705410110,4155,4155,4155,4155,0
20240702,163900,705410110,4155,4155,4155,4155,0
20240702,163800,705410110,4155,4155,4155,4155,0
20240702,163700,705410110,4155,4155,4155,4155,0
20240702,163600,705410110,4155,4155,4155,4155,0
20240702,163500,705410110,4155,4155,4155,4155,0
20240702,163400,705410110,4155,4155,4155,4155,0
20240702,163300,705410110,4155,4155,4155,4155,0
20240702,163200,705410110,4155,4155,4155,4155,0
20240702,163100,705410110,4155,4155,4155,4155,0
20240702,163000,705410110,4155,4155,4155,4155,0
20240702,162900,705410110,4155,4155,4155,4155,0
20240702,162800,705410110,4155,4155,4155,4155,0
20240702,162700,705410110,4155,4155,4155,4155,0
20240702,162600,705410110,4155,4155,4155,4155,0
20240702,162500,705410110,4155,4155,4155,4155,0
20240702,162400,705410110,4155,4155,4155,4155,0
20240702,162300,705410110,4155,4155,4155,4155,0
20240702,162200,705410110,4155,4155,4155,4155,0
20240702,162100,705410110,4155,4155,4155,4155,1537
20240702,162000,705410110,4155,4155,4155,4155,0
20240702,161900,705410110,4155,4155,4155,4155,0
20240702,161800,705410110,4155,4155,4155,4155,0
20240702,161700,705410110,4155,4155,4155,4155,0
20240702,161600,705410110,4155,4155,4155,4155,0
20240702,161500,705410110,4155,4155,4155,4155,0
20240702,161400,705410110,4155,4155,4155,4155,0
20240702,161300,705410110,4155,4155,4155,4155,0
20240702,161200,705410110,4155,4155,4155,4155,0
20240702,161100,705410110,4155,4155,4155,4155,0
20240702,161000,705410110,4155,4155,4155,4155,0
20240702,160900,705410110,4155,4155,4155,4155,0
20240702,160800,705410110,4155,4155,4155,4155,0
20240702,160700,705410110,4155,4155,4155,4155,0
20240702,160600,705410110,4155,4155,4155,4155,0
20240702,160500,705410110,4155,4155,4155,4155,0
20240702,160400,705410110,4155,4155,4155,4155,0
20240702,160300,705410110,4155,4155,4155,4155,0
20240702,160200,705410110,4155,4155,4155,4155,0
20240702,160100,705410110,4155,4155,4155,4155,0
20240702,160000,705410110,4155,4155,4155,4155,0
20240702,155900,705410110,4155,4155,4155,4155,0
20240702,155800,705410110,4155,4155,4155,4155,0
20240702,155700,705410110,4155,4155,4155,4155,0
20240702,155600,705410110,4155,4155,4155,4155,0
20240702,155500,705410110,4155,4155,4155,4155,0
20240702,155400,705410110,4155,4155,4155,4155,0
20240702,155300,705410110,4155,4155,4155,4155,0
20240702,155200,705410110,4155,4155,4155,4155,0
20240702,155100,705410110,4155,4155,4155,4155,1537
20240702,155000,705410110,4155,4155,4155,4155,0
20240702,154900,705410110,4155,4155,4155,4155,0
20240702,154800,705410110,4155,4155,4155,4155,0
20240702,154700,705410110,4155,4155,4155,4155,0
20240702,154600,705410110,4155,4155,4155,4155,0
20240702,154500,705410110,4155,4155,4155,4155,0
20240702,154400,705410110,4155,4155,4155,4155,0
20240702,154300,705410110,4155,4155,4155,4155,0
20240702,154200,705410110,4155,4155,4155,4155,0
20240702,154100,705410110,4155,4155,4155,4155,0
20240702,154000,705410110,4155,4155,4155,4155,0
20240702,153900,705410110,4155,4155,4155,4155,0
20240702,153800,705410110,4155,4155,4155,4155,0
20240702,153700,705410110,4155,4155,4155,4155,0
20240702,153600,705410110,4155,4155,4155,4155,0
20240702,153500,705410110,4155,4155,4155,4155,0
20240702,153400,705410110,4155,4155,4155,4155,0
20240702,153300,705410110,4155,4155,4155,4155,0
20240702,153200,705410110,4155,4155,4155,4155,0
20240702,153100,705410110,4155,4155,4155,4155,0
20240702,153000,705410110,4155,4155,4155,4155,1537
20240702,152900,699023875,4190,4190,4190,4190,0
20240702,152800,699023875,4190,4190,4190,4190,0
20240702,152700,699023875,4190,4190,4190,4190,0
20240702,152600,699023875,4190,4190,4190,4190,0
20240702,152500,699023875,4190,4190,4190,4190,0
20240702,152400,699023875,4190,4190,4190,4190,0
20240702,152300,699023875,4190,4190,4190,4190,0
20240702,152200,699023875,4190,4190,4190,4190,0
20240702,152100,699023875,4190,4190,4190,4190,0
20240702,152000,699023875,4190,4190,4190,4190,0
20240702,151900,699023875,4190,4190,4190,4155,2551
20240702,151800,688408120,4190,4175,4190,4175,47
20240702,151700,688211385,4190,4185,4190,4160,1051
20240702,151600,683834395,4190,4185,4190,4185,4
20240702,151500,683817640,4195,4165,4195,4165,1704
20240702,151400,676683040,4160,4160,4160,4160,41
20240702,151300,676512480,4170,4170,4170,4170,2
20240702,151200,676504140,4170,4150,4170,4150,3
20240702,151100,676491670,4175,4175,4175,4175,2
20240702,151000,676483320,4185,4185,4185,4185,0
20240702,150900,676483320,4185,4145,4195,4145,1828
20240702,150800,668846785,4120,4145,4145,4120,1861
20240702,150700,661161085,4145,4150,4150,4145,120
20240702,150600,660663635,4150,4150,4150,4150,74
20240702,150500,660356535,4150,4135,4150,4135,331
20240702,150400,658983590,4135,4135,4135,4135,1293
20240702,150300,653637035,4130,4135,4135,4125,2229
20240702,150200,644430220,4135,4140,4140,4135,426
20240702,150100,642668705,4140,4140,4140,4140,1413
20240702,150000,636818885,4140,4155,4155,4135,9407
20240702,145900,597852455,4155,4160,4170,4155,183
20240702,145800,597091535,4170,4170,4170,4170,211
20240702,145700,596211665,4175,4165,4175,4165,10
20240702,145600,596169925,4160,4160,4160,4160,0
20240702,145500,596169925,4160,4160,4160,4160,480
20240702,145400,594173125,4160,4160,4160,4160,90
20240702,145300,593798725,4165,4165,4165,4165,95
20240702,145200,593403050,4175,4175,4175,4175,97
20240702,145100,592998075,4175,4165,4175,4165,23
20240702,145000,592902175,4165,4165,4165,4165,72
20240702,144900,592602295,4165,4165,4165,4165,2
20240702,144800,592593965,4170,4165,4170,4165,70
20240702,144700,592302325,4170,4170,4170,4170,5
20240702,144600,592281475,4160,4165,4165,4160,113
20240702,144500,591811080,4165,4155,4165,4140,755
20240702,144400,588677695,4155,4155,4155,4155,1
20240702,144300,588673540,4145,4155,4155,4145,535
20240702,144200,586454060,4165,4155,4165,4155,3
20240702,144100,586441575,4155,4160,4160,4155,179
20240702,144000,585697530,4165,4160,4165,4160,31
20240702,143900,585568540,4165,4155,4170,4155,14
20240702,143800,585510200,4155,4170,4170,4155,104
20240702,143700,585077800,4155,4165,4165,4145,1700
20240702,143600,578023585,4185,4185,4185,4185,1
20240702,143500,578019400,4155,4190,4190,4155,2
20240702,143400,578011055,4195,4160,4195,4150,2601
20240702,143300,567172020,4175,4170,4175,4170,76
20240702,143200,566854810,4190,4190,4190,4190,1000
20240702,143100,562664810,4190,4190,4190,4190,0
20240702,143000,562664810,4190,4190,4190,4190,0
20240702,142900,562664810,4190,4190,4190,4190,2
20240702,142800,562656430,4195,4165,4195,4150,3421
20240702,142700,548393075,4170,4165,4170,4160,52
20240702,142600,548176580,4165,4165,4165,4165,600
20240702,142500,545677580,4160,4165,4165,4160,12
20240702,142400,545627650,4160,4160,4165,4160,16
20240702,142300,545561080,4160,4160,4160,4160,5
20240702,142200,545540280,4165,4165,4165,4165,10
20240702,142100,545498630,4165,4165,4165,4165,21
20240702,142000,545411165,4165,4155,4165,4150,1001
20240702,141900,541256480,4165,4160,4165,4160,53
20240702,141800,541035740,4165,4160,4165,4150,904
20240702,141700,537282995,4160,4165,4165,4155,657
20240702,141600,534552990,4160,4165,4165,4145,5032
20240702,141500,513663700,4165,4160,4165,4160,7
20240702,141400,513634555,4160,4175,4175,4160,347
20240702,141300,512191005,4165,4165,4165,4165,569
20240702,141200,509821120,4170,4170,4170,4170,1
20240702,141100,509816950,4170,4175,4175,4170,10
20240702,141000,509775235,4165,4170,4170,4165,50
20240702,140900,509566945,4175,4175,4175,4175,1006
20240702,140800,505366895,4175,4165,4175,4165,225
20240702,140700,504427530,4175,4150,4175,4150,1501
20240702,140600,498197970,4150,4150,4150,4150,71
20240702,140500,497903320,4150,4150,4150,4145,53
20240702,140400,497683375,4150,4150,4150,4150,58
20240702,140300,497442675,4145,4165,4165,4145,9328
20240702,140200,458683830,4170,4175,4175,4165,995
20240702,140100,454534820,4175,4180,4180,4175,750
20240702,140000,451403535,4180,4185,4185,4180,1170
20240702,135900,446512505,4195,4195,4195,4195,0
20240702,135800,446512505,4195,4195,4195,4195,1
20240702,135700,446508310,4185,4185,4185,4185,0
20240702,135600,446508310,4185,4185,4185,4185,0
20240702,135500,446508310,4185,4185,4185,4185,3
20240702,135400,446495755,4185,4185,4185,4185,30
20240702,135300,446370205,4185,4185,4185,4185,31
20240702,135200,446240470,4180,4180,4180,4180,87
20240702,135100,445876810,4180,4185,4185,4180,242
20240702,135000,444865245,4180,4180,4180,4180,0
20240702,134900,444865245,4180,4185,4185,4180,758
20240702,134800,441695365,4190,4195,4195,4190,83
20240702,134700,441347590,4200,4200,4200,4200,0
20240702,134600,441347590,4200,4200,4200,4200,1
20240702,134500,441343390,4200,4200,4200,4200,1
20240702,134400,441339190,4195,4195,4195,4195,200
20240702,134300,440500190,4195,4195,4195,4195,25
20240702,134200,440395315,4195,4195,4195,4195,0
20240702,134100,440395315,4195,4195,4195,4195,28
20240702,134000,440277855,4200,4190,4200,4190,205
20240702,133900,439417145,4190,4190,4190,4190,20
20240702,133800,439333345,4185,4190,4190,4185,1710
20240702,133700,432169195,4190,4190,4190,4190,52
20240702,133600,431951315,4190,4190,4190,4190,1
20240702,133500,431947125,4190,4190,4190,4190,3
20240702,133400,431934555,4190,4190,4190,4190,36
20240702,133300,431783715,4190,4190,4190,4190,5
20240702,133200,431762765,4190,4190,4190,4190,19
20240702,133100,431683155,4190,4185,4190,4185,1635
20240702,133000,424840325,4185,4185,4185,4185,23
20240702,132900,424744070,4180,4180,4180,4180,120
20240702,132800,424242470,4180,4180,4180,4180,1030
20240702,132700,419937070,4185,4185,4185,4185,2
20240702,132600,419928700,4185,4180,4185,4180,46
20240702,132500,419736365,4180,4180,4180,4180,1404
20240702,132400,413867645,4180,4180,4180,4180,1433
20240702,132300,407877705,4185,4185,4185,4185,2
20240702,132200,407869335,4180,4180,4180,4180,300
20240702,132100,406615335,4185,4185,4185,4185,310
20240702,132000,405317985,4180,4185,4185,4180,1000
20240702,131900,401136595,4190,4190,4190,4190,304
20240702,131800,399862835,4200,4190,4200,4190,3
20240702,131700,399850255,4190,4190,4190,4190,0
20240702,131600,399850255,4190,4190,4190,4185,222
20240702,131500,398920265,4195,4195,4200,4195,30
20240702,131400,398794410,4200,4200,4200,4200,10
20240702,131300,398752410,4200,4200,4200,4200,0
20240702,131200,398752410,4200,4200,4200,4200,405
20240702,131100,397051410,4200,4200,4200,4200,1
20240702,131000,397047210,4195,4195,4195,4195,23
20240702,130900,396950725,4195,4195,4195,4195,0
20240702,130800,396950725,4195,4190,4200,4180,520
20240702,130700,394773130,4190,4190,4190,4190,0
20240702,130600,394773130,4190,4190,4190,4185,310
20240702,130500,393475730,4185,4200,4200,4185,2419
20240702,130400,383344635,4200,4200,4200,4200,6
20240702,130300,383319435,4190,4200,4200,4190,110
20240702,130200,382858025,4200,4200,4200,4200,85
20240702,130100,382501025,4190,4190,4190,4190,35
20240702,130000,382354375,4190,4195,4200,4190,827
20240702,125900,378889095,4195,4195,4195,4195,22
20240702,125800,378796805,4205,4195,4205,4195,12
20240702,125700,378746455,4205,4195,4205,4195,8
20240702,125600,378712855,4195,4200,4200,4195,79
20240702,125500,378381365,4195,4195,4205,4195,6
20240702,125400,378356185,4190,4200,4200,4190,4130
20240702,125300,361034900,4205,4200,4205,4200,2
20240702,125200,361026495,4200,4200,4200,4200,1
20240702,125100,361022295,4200,4200,4200,4200,330
20240702,125000,359636295,4205,4200,4205,4200,283
20240702,124900,358447690,4200,4205,4205,4200,11
20240702,124800,358401450,4200,4200,4200,4200,238
20240702,124700,357401850,4205,4200,4205,4200,110
20240702,124600,356939810,4200,4205,4205,4200,129
20240702,124500,356397415,4205,4200,4205,4200,22
20240702,124400,356304935,4200,4205,4205,4200,186
20240702,124300,355523055,4205,4205,4205,4205,2
20240702,124200,355514645,4200,4200,4200,4200,27
20240702,124100,355401245,4200,4200,4200,4200,45
20240702,124000,355212245,4205,4205,4205,4205,4
20240702,123900,355195425,4205,4205,4205,4205,1
20240702,123800,355191220,4205,4205,4205,4205,0
20240702,123700,355191220,4205,4205,4205,4205,0
20240702,123600,355191220,4205,4205,4205,4205,1
20240702,123500,355187015,4195,4205,4205,4195,2358
20240702,123400,345295115,4205,4205,4205,4205,0
20240702,123300,345295115,4205,4205,4205,4205,291
20240702,123200,344071460,4205,4220,4220,4205,110
20240702,123100,343607410,4220,4200,4220,4195,230
20240702,123000,342641800,4195,4210,4210,4195,400
20240702,122900,340961460,4205,4205,4205,4205,5
20240702,122800,340940435,4205,4200,4205,4200,201
20240702,122700,340096230,4205,4205,4205,4205,1
20240702,122600,340092025,4195,4200,4200,4195,521
20240702,122500,337906325,4205,4205,4205,4205,1
20240702,122400,337902120,4205,4200,4205,4200,217
20240702,122300,336990545,4200,4200,4200,4200,1259
20240702,122200,331702745,4205,4210,4210,4205,634
20240702,122100,329035135,4220,4220,4220,4220,100
20240702,122000,328613135,4220,4220,4220,4220,77
20240702,121900,328288195,4220,4220,4220,4220,71
20240702,121800,327988575,4220,4220,4220,4220,11
20240702,121700,327942155,4220,4220,4220,4220,5
20240702,121600,327921055,4220,4220,4220,4220,0
20240702,121500,327921055,4220,4220,4220,4220,1
20240702,121400,327916835,4220,4220,4220,4220,10
20240702,121300,327874635,4220,4220,4220,4210,20
20240702,121200,327790325,4220,4220,4220,4220,1
20240702,121100,327786105,4220,4220,4220,4215,33
20240702,121000,327646860,4220,4220,4220,4220,0
20240702,120900,327646860,4220,4220,4220,4220,10
20240702,120800,327604660,4220,4220,4220,4220,13
20240702,120700,327549800,4220,4220,4220,4220,0
20240702,120600,327549800,4220,4215,4220,4215,253
20240702,120500,326482150,4210,4220,4220,4210,35
20240702,120400,326334790,4215,4215,4215,4215,10
20240702,120300,326292640,4220,4220,4220,4220,0
20240702,120200,326292640,4220,4220,4220,4220,123
20240702,120100,325773580,4220,4220,4220,4220,30
20240702,120000,325646980,4220,4220,4220,4220,2
20240702,115900,325638540,4220,4220,4220,4220,0
20240702,115800,325638540,4220,4220,4220,4220,1
20240702,115700,325634320,4210,4210,4210,4210,0
20240702,115600,325634320,4210,4210,4210,4210,947
20240702,115500,321647450,4210,4200,4210,4195,823
20240702,115400,318192635,4205,4210,4210,4205,212
20240702,115300,317301170,4210,4210,4210,4210,1
20240702,115200,317296960,4205,4205,4210,4205,516
20240702,115100,315127175,4205,4210,4210,4205,37
20240702,115000,314971470,4210,4210,4210,4210,14
20240702,114900,314912530,4210,4210,4210,4210,70
20240702,114800,314617830,4210,4205,4210,4200,2053
20240702,114700,305993570,4210,4210,4210,4210,0
20240702,114600,305993570,4210,4210,4210,4210,11
20240702,114500,305947260,4210,4210,4210,4210,3
20240702,114400,305934630,4210,4210,4210,4210,303
20240702,114300,304659000,4220,4220,4220,4220,1
20240702,114200,304654780,4200,4210,4210,4200,101
20240702,114100,304230555,4200,4210,4210,4200,57
20240702,114000,303991125,4200,4210,4210,4200,9000
20240702,113900,266178525,4210,4210,4210,4210,27
20240702,113800,266064855,4210,4210,4210,4210,100
20240702,113700,265643855,4220,4220,4220,4210,1080
20240702,113600,261087255,4220,4220,4220,4220,41
20240702,113500,260914235,4220,4220,4220,4220,1
20240702,113400,260910015,4220,4215,4220,4215,385
20240702,113300,259287190,4215,4215,4215,4215,0
20240702,113200,259287190,4215,4210,4220,4210,30
20240702,113100,259160620,4210,4210,4210,4210,85
20240702,113000,258802770,4210,4210,4210,4210,212
20240702,112900,257910250,4220,4210,4220,4210,263
20240702,112800,256803010,4210,4210,4210,4210,105
20240702,112700,256360960,4210,4210,4210,4210,1823
20240702,112600,248686130,4215,4220,4220,4215,782
20240702,112500,245389995,4220,4220,4220,4220,193
20240702,112400,244575535,4215,4215,4215,4215,0
20240702,112300,244575535,4215,4220,4220,4215,1000
20240702,112200,240359890,4225,4225,4225,4225,30
20240702,112100,240233140,4225,4225,4225,4225,2
20240702,112000,240224690,4220,4220,4230,4220,793
20240702,111900,236875860,4230,4240,4240,4225,1446
20240702,111800,230762240,4240,4240,4240,4240,0
20240702,111700,230762240,4240,4240,4240,4230,720
20240702,111600,227711540,4240,4235,4240,4230,409
20240702,111500,225979920,4240,4240,4240,4240,0
20240702,111400,225979920,4240,4240,4240,4240,5
20240702,111300,225958720,4235,4235,4235,4235,0
20240702,111200,225958720,4235,4235,4235,4235,0
20240702,111100,225958720,4235,4235,4235,4235,174
20240702,111000,225221830,4235,4230,4235,4230,68
20240702,110900,224934140,4230,4230,4230,4230,1
20240702,110800,224929910,4230,4230,4230,4230,373
20240702,110700,223352120,4230,4230,4230,4230,55
20240702,110600,223119470,4230,4230,4230,4230,1
20240702,110500,223115240,4230,4235,4235,4220,2840
20240702,110400,211116305,4235,4235,4235,4235,600
20240702,110300,208575305,4235,4225,4235,4225,265
20240702,110200,207454680,4230,4230,4230,4230,0
20240702,110100,207454680,4230,4230,4230,4230,53
20240702,110000,207230490,4235,4235,4235,4235,40
20240702,105900,207061090,4235,4235,4235,4235,1
20240702,105800,207056855,4235,4235,4235,4235,36
20240702,105700,206904395,4235,4235,4235,4235,1
20240702,105600,206900160,4235,4220,4235,4220,65
20240702,105500,206625785,4220,4225,4225,4220,883
20240702,105400,202898615,4230,4235,4235,4230,1335
20240702,105300,197251315,4230,4230,4240,4230,437
20240702,105200,195402375,4230,4230,4230,4230,107
20240702,105100,194949765,4230,4230,4230,4230,103
20240702,105000,194514075,4230,4240,4240,4225,341
20240702,104900,193072575,4240,4230,4240,4225,131
20240702,104800,192518475,4230,4230,4230,4230,285
20240702,104700,191312925,4230,4230,4230,4230,194
20240702,104600,190492305,4230,4230,4235,4220,1322
20240702,104500,184907025,4230,4230,4230,4230,0
20240702,104400,184907025,4230,4230,4230,4230,281
20240702,104300,183718395,4235,4235,4235,4235,24
20240702,104200,183616755,4240,4240,4240,4240,1
20240702,104100,183612515,4225,4240,4240,4225,787
20240702,104000,180285570,4240,4240,4240,4240,1
20240702,103900,180281330,4230,4230,4230,4230,270
20240702,103800,179139230,4230,4250,4250,4230,1213
20240702,103700,174005860,4250,4250,4250,4235,52
20240702,103600,173785460,4240,4250,4250,4240,788
20240702,103500,170442060,4250,4250,4250,4250,60
20240702,103400,170187060,4250,4250,4250,4250,0
20240702,103300,170187060,4250,4260,4260,4250,3301
20240702,103200,156149865,4260,4260,4260,4260,169
20240702,103100,155429925,4265,4270,4270,4265,15
20240702,103000,155365915,4270,4270,4270,4270,2
20240702,102900,155357375,4260,4260,4260,4260,0
20240702,102800,155357375,4260,4260,4260,4260,108
20240702,102700,154897295,4260,4260,4260,4260,0
20240702,102600,154897295,4260,4260,4260,4260,0
20240702,102500,154897295,4260,4260,4260,4260,62
20240702,102400,154633175,4260,4260,4260,4260,1
20240702,102300,154628915,4270,4270,4270,4270,0
20240702,102200,154628915,4270,4265,4270,4265,20
20240702,102100,154543565,4260,4260,4260,4260,264
20240702,102000,153418925,4260,4260,4260,4260,104
20240702,101900,152975885,4260,4260,4260,4260,0
20240702,101800,152975885,4260,4255,4260,4255,42
20240702,101700,152797025,4260,4260,4260,4260,0
20240702,101600,152797025,4260,4260,4260,4260,233
20240702,101500,151804445,4275,4275,4275,4275,0
20240702,101400,151804445,4275,4275,4275,4275,94
20240702,101300,151402595,4275,4275,4275,4275,1
20240702,101200,151398320,4260,4265,4265,4260,500
20240702,101100,149268285,4265,4265,4265,4265,7
20240702,101000,149238430,4265,4260,4265,4260,92
20240702,100900,148846500,4260,4265,4265,4260,145
20240702,100800,148228215,4260,4260,4265,4260,688
20240702,100700,145295700,4260,4260,4260,4260,0
20240702,100600,145295700,4260,4260,4260,4260,11
20240702,100500,145248840,4265,4265,4265,4265,0
20240702,100400,145248840,4265,4265,4265,4265,125
20240702,100300,144715715,4265,4265,4265,4265,20
20240702,100200,144630415,4265,4265,4265,4265,33
20240702,100100,144489670,4265,4265,4265,4265,0
20240702,100000,144489670,4265,4260,4265,4250,2054
20240702,095900,135757795,4260,4255,4260,4255,37
20240702,095800,135600290,4255,4255,4255,4255,250
20240702,095700,134536540,4255,4255,4255,4255,282
20240702,095600,133336630,4255,4265,4265,4255,183
20240702,095500,132557860,4265,4265,4265,4265,4
20240702,095400,132540800,4265,4265,4265,4265,29
20240702,095300,132417115,4250,4255,4265,4250,927
20240702,095200,128475735,4255,4255,4255,4255,4926
20240702,095100,107515605,4255,4250,4255,4250,410
20240702,095000,105772305,4255,4255,4255,4255,103
20240702,094900,105334040,4250,4255,4255,4250,3319
20240702,094800,91228180,4250,4250,4250,4250,0
20240702,094700,91228180,4250,4265,4275,4250,3953
20240702,094600,74399635,4280,4280,4280,4280,10
20240702,094500,74356835,4285,4270,4285,4265,2512
20240702,094400,63641405,4285,4285,4285,4270,212
20240702,094300,62734975,4285,4285,4285,4285,0
20240702,094200,62734975,4285,4295,4295,4285,385
20240702,094100,61081895,4300,4300,4300,4300,2
20240702,094000,61073295,4300,4320,4320,4300,5299
20240702,093900,38277175,4335,4335,4335,4335,4
20240702,093800,38259835,4320,4320,4320,4320,53
20240702,093700,38030875,4320,4320,4320,4320,50
20240702,093600,37814875,4320,4320,4320,4320,4
20240702,093500,37797595,4310,4310,4310,4310,0
20240702,093400,37797595,4310,4310,4310,4310,10
20240702,093300,37754495,4310,4320,4320,4310,67
20240702,093200,37465500,4320,4320,4320,4320,8
20240702,093100,37430940,4320,4320,4320,4320,5
20240702,093000,37409340,4320,4320,4320,4320,35
20240702,092900,37258140,4320,4320,4320,4320,0
20240702,092800,37258140,4320,4320,4320,4320,1
20240702,092700,37253820,4305,4305,4305,4305,10
20240702,092600,37210770,4305,4305,4305,4305,1
20240702,092500,37206465,4305,4315,4315,4305,898
20240702,092400,33335585,4320,4320,4320,4320,57
20240702,092300,33089345,4335,4335,4335,4335,5
20240702,092200,33067670,4340,4340,4340,4340,0
20240702,092100,33067670,4340,4320,4340,4320,346
20240702,092000,31567625,4335,4335,4335,4335,0
20240702,091900,31567625,4335,4335,4335,4335,0
20240702,091800,31567625,4335,4335,4335,4335,0
20240702,091700,31567625,4335,4335,4335,4335,25
20240702,091600,31459250,4310,4310,4310,4310,76
20240702,091500,31131690,4310,4300,4310,4300,2051
20240702,091400,22312380,4300,4310,4310,4300,552
20240702,091300,19938650,4310,4310,4310,4310,340
20240702,091200,18473250,4310,4330,4335,4310,16
20240702,091100,18404220,4340,4340,4340,4340,0
20240702,091000,18404220,4340,4340,4340,4340,0
20240702,090900,18404220,4340,4310,4340,4300,2411
20240702,090800,8026945,4310,4345,4345,4310,260
20240702,090700,6904310,4340,4340,4340,4340,0
20240702,090600,6904310,4340,4335,4340,4335,502
20240702,090500,4725770,4340,4340,4340,4340,10
20240702,090400,4682370,4340,4315,4340,4315,52
20240702,090300,4457965,4315,4310,4345,4310,169
20240702,090200,3729450,4310,4310,4310,4310,35
20240702,090100,3578600,4350,4350,4350,4350,100
20240702,090000,3143600,4360,4300,4360,4300,731