KissMeData/340930/min/candle-20240702.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,212800,703872985,3015,3015,3015,3015,1739
20240702,212700,703872985,3015,3015,3015,3015,0
20240702,212600,703872985,3015,3015,3015,3015,0
20240702,212500,703872985,3015,3015,3015,3015,0
20240702,212400,703872985,3015,3015,3015,3015,0
20240702,212300,703872985,3015,3015,3015,3015,0
20240702,212200,703872985,3015,3015,3015,3015,0
20240702,212100,703872985,3015,3015,3015,3015,0
20240702,212000,703872985,3015,3015,3015,3015,0
20240702,211900,703872985,3015,3015,3015,3015,0
20240702,211800,703872985,3015,3015,3015,3015,0
20240702,211700,703872985,3015,3015,3015,3015,0
20240702,211600,703872985,3015,3015,3015,3015,0
20240702,211500,703872985,3015,3015,3015,3015,0
20240702,211400,703872985,3015,3015,3015,3015,0
20240702,211300,703872985,3015,3015,3015,3015,0
20240702,211200,703872985,3015,3015,3015,3015,0
20240702,211100,703872985,3015,3015,3015,3015,0
20240702,211000,703872985,3015,3015,3015,3015,0
20240702,210900,703872985,3015,3015,3015,3015,0
20240702,210800,703872985,3015,3015,3015,3015,0
20240702,210700,703872985,3015,3015,3015,3015,0
20240702,210600,703872985,3015,3015,3015,3015,0
20240702,210500,703872985,3015,3015,3015,3015,0
20240702,210400,703872985,3015,3015,3015,3015,0
20240702,210300,703872985,3015,3015,3015,3015,0
20240702,210200,703872985,3015,3015,3015,3015,0
20240702,210100,703872985,3015,3015,3015,3015,0
20240702,210000,703872985,3015,3015,3015,3015,0
20240702,205900,703872985,3015,3015,3015,3015,0
20240702,205800,703872985,3015,3015,3015,3015,1739
20240702,205700,703872985,3015,3015,3015,3015,0
20240702,205600,703872985,3015,3015,3015,3015,0
20240702,205500,703872985,3015,3015,3015,3015,0
20240702,205400,703872985,3015,3015,3015,3015,0
20240702,205300,703872985,3015,3015,3015,3015,0
20240702,205200,703872985,3015,3015,3015,3015,0
20240702,205100,703872985,3015,3015,3015,3015,0
20240702,205000,703872985,3015,3015,3015,3015,0
20240702,204900,703872985,3015,3015,3015,3015,0
20240702,204800,703872985,3015,3015,3015,3015,0
20240702,204700,703872985,3015,3015,3015,3015,0
20240702,204600,703872985,3015,3015,3015,3015,0
20240702,204500,703872985,3015,3015,3015,3015,0
20240702,204400,703872985,3015,3015,3015,3015,0
20240702,204300,703872985,3015,3015,3015,3015,0
20240702,204200,703872985,3015,3015,3015,3015,0
20240702,204100,703872985,3015,3015,3015,3015,0
20240702,204000,703872985,3015,3015,3015,3015,0
20240702,203900,703872985,3015,3015,3015,3015,0
20240702,203800,703872985,3015,3015,3015,3015,0
20240702,203700,703872985,3015,3015,3015,3015,0
20240702,203600,703872985,3015,3015,3015,3015,0
20240702,203500,703872985,3015,3015,3015,3015,0
20240702,203400,703872985,3015,3015,3015,3015,0
20240702,203300,703872985,3015,3015,3015,3015,0
20240702,203200,703872985,3015,3015,3015,3015,0
20240702,203100,703872985,3015,3015,3015,3015,0
20240702,203000,703872985,3015,3015,3015,3015,0
20240702,202900,703872985,3015,3015,3015,3015,0
20240702,202800,703872985,3015,3015,3015,3015,1739
20240702,202700,703872985,3015,3015,3015,3015,0
20240702,202600,703872985,3015,3015,3015,3015,0
20240702,202500,703872985,3015,3015,3015,3015,0
20240702,202400,703872985,3015,3015,3015,3015,0
20240702,202300,703872985,3015,3015,3015,3015,0
20240702,202200,703872985,3015,3015,3015,3015,0
20240702,202100,703872985,3015,3015,3015,3015,0
20240702,202000,703872985,3015,3015,3015,3015,0
20240702,201900,703872985,3015,3015,3015,3015,0
20240702,201800,703872985,3015,3015,3015,3015,0
20240702,201700,703872985,3015,3015,3015,3015,0
20240702,201600,703872985,3015,3015,3015,3015,0
20240702,201500,703872985,3015,3015,3015,3015,0
20240702,201400,703872985,3015,3015,3015,3015,0
20240702,201300,703872985,3015,3015,3015,3015,0
20240702,201200,703872985,3015,3015,3015,3015,0
20240702,201100,703872985,3015,3015,3015,3015,0
20240702,201000,703872985,3015,3015,3015,3015,0
20240702,200900,703872985,3015,3015,3015,3015,0
20240702,200800,703872985,3015,3015,3015,3015,0
20240702,200700,703872985,3015,3015,3015,3015,0
20240702,200600,703872985,3015,3015,3015,3015,0
20240702,200500,703872985,3015,3015,3015,3015,0
20240702,200400,703872985,3015,3015,3015,3015,0
20240702,200300,703872985,3015,3015,3015,3015,0
20240702,200200,703872985,3015,3015,3015,3015,0
20240702,200100,703872985,3015,3015,3015,3015,0
20240702,200000,703872985,3015,3015,3015,3015,0
20240702,195900,703872985,3015,3015,3015,3015,0
20240702,195800,703872985,3015,3015,3015,3015,1739
20240702,195700,703872985,3015,3015,3015,3015,0
20240702,195600,703872985,3015,3015,3015,3015,0
20240702,195500,703872985,3015,3015,3015,3015,0
20240702,195400,703872985,3015,3015,3015,3015,0
20240702,195300,703872985,3015,3015,3015,3015,0
20240702,195200,703872985,3015,3015,3015,3015,0
20240702,195100,703872985,3015,3015,3015,3015,0
20240702,195000,703872985,3015,3015,3015,3015,0
20240702,194900,703872985,3015,3015,3015,3015,0
20240702,194800,703872985,3015,3015,3015,3015,0
20240702,194700,703872985,3015,3015,3015,3015,0
20240702,194600,703872985,3015,3015,3015,3015,0
20240702,194500,703872985,3015,3015,3015,3015,0
20240702,194400,703872985,3015,3015,3015,3015,0
20240702,194300,703872985,3015,3015,3015,3015,0
20240702,194200,703872985,3015,3015,3015,3015,0
20240702,194100,703872985,3015,3015,3015,3015,0
20240702,194000,703872985,3015,3015,3015,3015,0
20240702,193900,703872985,3015,3015,3015,3015,0
20240702,193800,703872985,3015,3015,3015,3015,0
20240702,193700,703872985,3015,3015,3015,3015,0
20240702,193600,703872985,3015,3015,3015,3015,0
20240702,193500,703872985,3015,3015,3015,3015,0
20240702,193400,703872985,3015,3015,3015,3015,0
20240702,193300,703872985,3015,3015,3015,3015,0
20240702,193200,703872985,3015,3015,3015,3015,0
20240702,193100,703872985,3015,3015,3015,3015,0
20240702,193000,703872985,3015,3015,3015,3015,0
20240702,192900,703872985,3015,3015,3015,3015,0
20240702,192800,703872985,3015,3015,3015,3015,1739
20240702,192700,703872985,3015,3015,3015,3015,0
20240702,192600,703872985,3015,3015,3015,3015,0
20240702,192500,703872985,3015,3015,3015,3015,0
20240702,192400,703872985,3015,3015,3015,3015,0
20240702,192300,703872985,3015,3015,3015,3015,0
20240702,192200,703872985,3015,3015,3015,3015,0
20240702,192100,703872985,3015,3015,3015,3015,0
20240702,192000,703872985,3015,3015,3015,3015,0
20240702,191900,703872985,3015,3015,3015,3015,0
20240702,191800,703872985,3015,3015,3015,3015,0
20240702,191700,703872985,3015,3015,3015,3015,0
20240702,191600,703872985,3015,3015,3015,3015,0
20240702,191500,703872985,3015,3015,3015,3015,0
20240702,191400,703872985,3015,3015,3015,3015,0
20240702,191300,703872985,3015,3015,3015,3015,0
20240702,191200,703872985,3015,3015,3015,3015,0
20240702,191100,703872985,3015,3015,3015,3015,0
20240702,191000,703872985,3015,3015,3015,3015,0
20240702,190900,703872985,3015,3015,3015,3015,0
20240702,190800,703872985,3015,3015,3015,3015,0
20240702,190700,703872985,3015,3015,3015,3015,0
20240702,190600,703872985,3015,3015,3015,3015,0
20240702,190500,703872985,3015,3015,3015,3015,0
20240702,190400,703872985,3015,3015,3015,3015,0
20240702,190300,703872985,3015,3015,3015,3015,0
20240702,190200,703872985,3015,3015,3015,3015,0
20240702,190100,703872985,3015,3015,3015,3015,0
20240702,190000,703872985,3015,3015,3015,3015,0
20240702,185900,703872985,3015,3015,3015,3015,0
20240702,185800,703872985,3015,3015,3015,3015,1739
20240702,185700,703872985,3015,3015,3015,3015,0
20240702,185600,703872985,3015,3015,3015,3015,0
20240702,185500,703872985,3015,3015,3015,3015,0
20240702,185400,703872985,3015,3015,3015,3015,0
20240702,185300,703872985,3015,3015,3015,3015,0
20240702,185200,703872985,3015,3015,3015,3015,0
20240702,185100,703872985,3015,3015,3015,3015,0
20240702,185000,703872985,3015,3015,3015,3015,0
20240702,184900,703872985,3015,3015,3015,3015,0
20240702,184800,703872985,3015,3015,3015,3015,0
20240702,184700,703872985,3015,3015,3015,3015,0
20240702,184600,703872985,3015,3015,3015,3015,0
20240702,184500,703872985,3015,3015,3015,3015,0
20240702,184400,703872985,3015,3015,3015,3015,0
20240702,184300,703872985,3015,3015,3015,3015,0
20240702,184200,703872985,3015,3015,3015,3015,0
20240702,184100,703872985,3015,3015,3015,3015,0
20240702,184000,703872985,3015,3015,3015,3015,0
20240702,183900,703872985,3015,3015,3015,3015,0
20240702,183800,703872985,3015,3015,3015,3015,0
20240702,183700,703872985,3015,3015,3015,3015,0
20240702,183600,703872985,3015,3015,3015,3015,0
20240702,183500,703872985,3015,3015,3015,3015,0
20240702,183400,703872985,3015,3015,3015,3015,0
20240702,183300,703872985,3015,3015,3015,3015,0
20240702,183200,703872985,3015,3015,3015,3015,0
20240702,183100,703872985,3015,3015,3015,3015,0
20240702,183000,703872985,3015,3015,3015,3015,0
20240702,182900,703872985,3015,3015,3015,3015,0
20240702,182800,703872985,3015,3015,3015,3015,1739
20240702,182700,703872985,3015,3015,3015,3015,0
20240702,182600,703872985,3015,3015,3015,3015,0
20240702,182500,703872985,3015,3015,3015,3015,0
20240702,182400,703872985,3015,3015,3015,3015,0
20240702,182300,703872985,3015,3015,3015,3015,0
20240702,182200,703872985,3015,3015,3015,3015,0
20240702,182100,703872985,3015,3015,3015,3015,0
20240702,182000,703872985,3015,3015,3015,3015,0
20240702,181900,703872985,3015,3015,3015,3015,0
20240702,181800,703872985,3015,3015,3015,3015,0
20240702,181700,703872985,3015,3015,3015,3015,0
20240702,181600,703872985,3015,3015,3015,3015,0
20240702,181500,703872985,3015,3015,3015,3015,0
20240702,181400,703872985,3015,3015,3015,3015,0
20240702,181300,703872985,3015,3015,3015,3015,0
20240702,181200,703872985,3015,3015,3015,3015,0
20240702,181100,703872985,3015,3015,3015,3015,0
20240702,181000,703872985,3015,3015,3015,3015,0
20240702,180900,703872985,3015,3015,3015,3015,0
20240702,180800,703872985,3015,3015,3015,3015,0
20240702,180700,703872985,3015,3015,3015,3015,0
20240702,180600,703872985,3015,3015,3015,3015,0
20240702,180500,703872985,3015,3015,3015,3015,0
20240702,180400,703872985,3015,3015,3015,3015,0
20240702,180300,703872985,3015,3015,3015,3015,0
20240702,180200,703872985,3015,3015,3015,3015,0
20240702,180100,703872985,3015,3015,3015,3015,0
20240702,180000,703872985,3015,3015,3015,3015,0
20240702,175900,703872985,3015,3015,3015,3015,0
20240702,175800,703872985,3015,3015,3015,3015,1739
20240702,175700,703872985,3015,3015,3015,3015,0
20240702,175600,703872985,3015,3015,3015,3015,0
20240702,175500,703872985,3015,3015,3015,3015,0
20240702,175400,703872985,3015,3015,3015,3015,0
20240702,175300,703872985,3015,3015,3015,3015,0
20240702,175200,703872985,3015,3015,3015,3015,0
20240702,175100,703872985,3015,3015,3015,3015,0
20240702,175000,703872985,3015,3015,3015,3015,0
20240702,174900,703872985,3015,3015,3015,3015,0
20240702,174800,703872985,3015,3015,3015,3015,0
20240702,174700,703872985,3015,3015,3015,3015,0
20240702,174600,703872985,3015,3015,3015,3015,0
20240702,174500,703872985,3015,3015,3015,3015,0
20240702,174400,703872985,3015,3015,3015,3015,0
20240702,174300,703872985,3015,3015,3015,3015,0
20240702,174200,703872985,3015,3015,3015,3015,0
20240702,174100,703872985,3015,3015,3015,3015,0
20240702,174000,703872985,3015,3015,3015,3015,0
20240702,173900,703872985,3015,3015,3015,3015,0
20240702,173800,703872985,3015,3015,3015,3015,0
20240702,173700,703872985,3015,3015,3015,3015,0
20240702,173600,703872985,3015,3015,3015,3015,0
20240702,173500,703872985,3015,3015,3015,3015,0
20240702,173400,703872985,3015,3015,3015,3015,0
20240702,173300,703872985,3015,3015,3015,3015,0
20240702,173200,703872985,3015,3015,3015,3015,0
20240702,173100,703872985,3015,3015,3015,3015,0
20240702,173000,703872985,3015,3015,3015,3015,0
20240702,172900,703872985,3015,3015,3015,3015,0
20240702,172800,703872985,3015,3015,3015,3015,1739
20240702,172700,703872985,3015,3015,3015,3015,0
20240702,172600,703872985,3015,3015,3015,3015,0
20240702,172500,703872985,3015,3015,3015,3015,0
20240702,172400,703872985,3015,3015,3015,3015,0
20240702,172300,703872985,3015,3015,3015,3015,0
20240702,172200,703872985,3015,3015,3015,3015,0
20240702,172100,703872985,3015,3015,3015,3015,0
20240702,172000,703872985,3015,3015,3015,3015,0
20240702,171900,703872985,3015,3015,3015,3015,0
20240702,171800,703872985,3015,3015,3015,3015,0
20240702,171700,703872985,3015,3015,3015,3015,0
20240702,171600,703872985,3015,3015,3015,3015,0
20240702,171500,703872985,3015,3015,3015,3015,0
20240702,171400,703872985,3015,3015,3015,3015,0
20240702,171300,703872985,3015,3015,3015,3015,0
20240702,171200,703872985,3015,3015,3015,3015,0
20240702,171100,703872985,3015,3015,3015,3015,0
20240702,171000,703872985,3015,3015,3015,3015,0
20240702,170900,703872985,3015,3015,3015,3015,0
20240702,170800,703872985,3015,3015,3015,3015,0
20240702,170700,703872985,3015,3015,3015,3015,0
20240702,170600,703872985,3015,3015,3015,3015,0
20240702,170500,703872985,3015,3015,3015,3015,0
20240702,170400,703872985,3015,3015,3015,3015,0
20240702,170300,703872985,3015,3015,3015,3015,0
20240702,170200,703872985,3015,3015,3015,3015,0
20240702,170100,703872985,3015,3015,3015,3015,0
20240702,170000,703872985,3015,3015,3015,3015,0
20240702,165900,703872985,3015,3015,3015,3015,0
20240702,165800,703872985,3015,3015,3015,3015,1739
20240702,165700,703872985,3015,3015,3015,3015,0
20240702,165600,703872985,3015,3015,3015,3015,0
20240702,165500,703872985,3015,3015,3015,3015,0
20240702,165400,703872985,3015,3015,3015,3015,0
20240702,165300,703872985,3015,3015,3015,3015,0
20240702,165200,703872985,3015,3015,3015,3015,0
20240702,165100,703872985,3015,3015,3015,3015,0
20240702,165000,703872985,3015,3015,3015,3015,0
20240702,164900,703872985,3015,3015,3015,3015,0
20240702,164800,703872985,3015,3015,3015,3015,0
20240702,164700,703872985,3015,3015,3015,3015,0
20240702,164600,703872985,3015,3015,3015,3015,0
20240702,164500,703872985,3015,3015,3015,3015,0
20240702,164400,703872985,3015,3015,3015,3015,0
20240702,164300,703872985,3015,3015,3015,3015,0
20240702,164200,703872985,3015,3015,3015,3015,0
20240702,164100,703872985,3015,3015,3015,3015,0
20240702,164000,703872985,3015,3015,3015,3015,0
20240702,163900,703872985,3015,3015,3015,3015,0
20240702,163800,703872985,3015,3015,3015,3015,0
20240702,163700,703872985,3015,3015,3015,3015,0
20240702,163600,703872985,3015,3015,3015,3015,0
20240702,163500,703872985,3015,3015,3015,3015,0
20240702,163400,703872985,3015,3015,3015,3015,0
20240702,163300,703872985,3015,3015,3015,3015,0
20240702,163200,703872985,3015,3015,3015,3015,0
20240702,163100,703872985,3015,3015,3015,3015,0
20240702,163000,703872985,3015,3015,3015,3015,0
20240702,162900,703872985,3015,3015,3015,3015,0
20240702,162800,703872985,3015,3015,3015,3015,1739
20240702,162700,703872985,3015,3015,3015,3015,0
20240702,162600,703872985,3015,3015,3015,3015,0
20240702,162500,703872985,3015,3015,3015,3015,0
20240702,162400,703872985,3015,3015,3015,3015,0
20240702,162300,703872985,3015,3015,3015,3015,0
20240702,162200,703872985,3015,3015,3015,3015,0
20240702,162100,703872985,3015,3015,3015,3015,0
20240702,162000,703872985,3015,3015,3015,3015,0
20240702,161900,703872985,3015,3015,3015,3015,0
20240702,161800,703872985,3015,3015,3015,3015,0
20240702,161700,703872985,3015,3015,3015,3015,0
20240702,161600,703872985,3015,3015,3015,3015,0
20240702,161500,703872985,3015,3015,3015,3015,0
20240702,161400,703872985,3015,3015,3015,3015,0
20240702,161300,703872985,3015,3015,3015,3015,0
20240702,161200,703872985,3015,3015,3015,3015,0
20240702,161100,703872985,3015,3015,3015,3015,0
20240702,161000,703872985,3015,3015,3015,3015,0
20240702,160900,703872985,3015,3015,3015,3015,0
20240702,160800,703872985,3015,3015,3015,3015,0
20240702,160700,703872985,3015,3015,3015,3015,0
20240702,160600,703872985,3015,3015,3015,3015,0
20240702,160500,703872985,3015,3015,3015,3015,0
20240702,160400,703872985,3015,3015,3015,3015,0
20240702,160300,703872985,3015,3015,3015,3015,0
20240702,160200,703872985,3015,3015,3015,3015,0
20240702,160100,703872985,3015,3015,3015,3015,0
20240702,160000,703872985,3015,3015,3015,3015,0
20240702,155900,703872985,3015,3015,3015,3015,0
20240702,155800,703872985,3015,3015,3015,3015,1739
20240702,155700,703872985,3015,3015,3015,3015,0
20240702,155600,703872985,3015,3015,3015,3015,0
20240702,155500,703872985,3015,3015,3015,3015,0
20240702,155400,703872985,3015,3015,3015,3015,0
20240702,155300,703872985,3015,3015,3015,3015,0
20240702,155200,703872985,3015,3015,3015,3015,0
20240702,155100,703872985,3015,3015,3015,3015,0
20240702,155000,703872985,3015,3015,3015,3015,0
20240702,154900,703872985,3015,3015,3015,3015,0
20240702,154800,703872985,3015,3015,3015,3015,0
20240702,154700,703872985,3015,3015,3015,3015,0
20240702,154600,703872985,3015,3015,3015,3015,0
20240702,154500,703872985,3015,3015,3015,3015,0
20240702,154400,703872985,3015,3015,3015,3015,0
20240702,154300,703872985,3015,3015,3015,3015,0
20240702,154200,703872985,3015,3015,3015,3015,0
20240702,154100,703872985,3015,3015,3015,3015,0
20240702,154000,703872985,3015,3015,3015,3015,0
20240702,153900,703872985,3015,3015,3015,3015,0
20240702,153800,703872985,3015,3015,3015,3015,0
20240702,153700,703872985,3015,3015,3015,3015,0
20240702,153600,703872985,3015,3015,3015,3015,0
20240702,153500,703872985,3015,3015,3015,3015,0
20240702,153400,703872985,3015,3015,3015,3015,0
20240702,153300,703872985,3015,3015,3015,3015,0
20240702,153200,703872985,3015,3015,3015,3015,0
20240702,153100,703872985,3015,3015,3015,3015,0
20240702,153000,703872985,3015,3015,3015,3015,1739
20240702,152900,698629900,3015,3015,3015,3015,0
20240702,152800,698629900,3015,3015,3015,3015,0
20240702,152700,698629900,3015,3015,3015,3015,0
20240702,152600,698629900,3015,3015,3015,3015,0
20240702,152500,698629900,3015,3015,3015,3015,0
20240702,152400,698629900,3015,3015,3015,3015,0
20240702,152300,698629900,3015,3015,3015,3015,0
20240702,152200,698629900,3015,3015,3015,3015,0
20240702,152100,698629900,3015,3015,3015,3015,0
20240702,152000,698629900,3015,3015,3015,3015,0
20240702,151900,698629900,3015,3020,3020,3000,89
20240702,151800,698361715,3030,3030,3030,3030,0
20240702,151700,698361715,3030,2990,3030,2970,5001
20240702,151600,683455865,2985,3025,3025,2985,10215
20240702,151500,652834600,3025,3030,3045,3020,1189
20240702,151400,649238710,3045,3045,3045,3045,35
20240702,151300,649132135,3045,3045,3045,3045,0
20240702,151200,649132135,3045,3045,3045,3045,30
20240702,151100,649040785,3045,3015,3045,3015,5001
20240702,151000,633835205,3015,3015,3015,3015,1
20240702,150900,633832190,3010,3010,3010,3010,0
20240702,150800,633832190,3010,3010,3010,3010,0
20240702,150700,633832190,3010,3005,3010,3005,90
20240702,150600,633561340,3005,3005,3005,3005,115
20240702,150500,633215765,3005,3005,3005,3005,58
20240702,150400,633041475,3005,3005,3005,3005,0
20240702,150300,633041475,3005,3015,3015,3005,1082
20240702,150200,629786680,3015,3015,3015,3015,500
20240702,150100,628279180,3015,3015,3015,3015,0
20240702,150000,628279180,3015,3015,3015,3015,0
20240702,145900,628279180,3015,3020,3020,3015,1620
20240702,145800,623387035,3030,3030,3030,3030,0
20240702,145700,623387035,3030,3030,3030,3030,0
20240702,145600,623387035,3030,3020,3030,3020,1130
20240702,145500,619974135,3020,3025,3025,3020,113
20240702,145400,619632870,3030,3030,3030,3030,0
20240702,145300,619632870,3030,3025,3030,3025,229
20240702,145200,618940130,3030,3030,3030,3030,780
20240702,145100,616576730,3035,3035,3035,3035,0
20240702,145000,616576730,3035,3035,3040,3035,1152
20240702,144900,613080245,3035,3035,3035,3035,40
20240702,144800,612958845,3030,3035,3035,3030,147
20240702,144700,612512730,3035,3035,3035,3035,16
20240702,144600,612464170,3035,3035,3035,3035,101
20240702,144500,612157635,3035,3035,3035,3035,10
20240702,144400,612127285,3035,3035,3035,3035,0
20240702,144300,612127285,3035,3035,3035,3035,100
20240702,144200,611823785,3025,3025,3025,3025,0
20240702,144100,611823785,3025,3025,3025,3025,0
20240702,144000,611823785,3025,3030,3030,3025,10
20240702,143900,611793525,3035,3035,3035,3035,0
20240702,143800,611793525,3035,3030,3035,3030,256
20240702,143700,611017835,3035,3030,3035,3030,21
20240702,143600,610954200,3035,3030,3035,3030,106
20240702,143500,610633015,3035,3030,3035,3030,1330
20240702,143400,606603075,3030,3025,3030,3025,231
20240702,143300,605903295,3030,3030,3030,3030,13
20240702,143200,605863905,3030,3030,3030,3030,1202
20240702,143100,602221845,3030,3030,3030,3030,0
20240702,143000,602221845,3030,3030,3030,3030,100
20240702,142900,601918845,3010,3010,3010,3010,0
20240702,142800,601918845,3010,3010,3010,3010,0
20240702,142700,601918845,3010,3010,3010,3010,1953
20240702,142600,596040315,3010,3010,3010,3010,0
20240702,142500,596040315,3010,3010,3010,3010,0
20240702,142400,596040315,3010,3010,3010,3010,339
20240702,142300,595019925,3010,3010,3010,3010,806
20240702,142200,592593865,3035,3035,3035,3035,0
20240702,142100,592593865,3035,3035,3035,3035,4
20240702,142000,592581725,3035,3035,3035,3035,0
20240702,141900,592581725,3035,3035,3035,3035,20
20240702,141800,592521025,3040,3040,3040,3040,1
20240702,141700,592517985,3010,3010,3010,3010,0
20240702,141600,592517985,3010,3010,3010,3010,0
20240702,141500,592517985,3010,3010,3010,3010,0
20240702,141400,592517985,3010,3010,3010,3010,2169
20240702,141300,585989295,3010,3010,3010,3010,0
20240702,141200,585989295,3010,3010,3010,3010,0
20240702,141100,585989295,3010,3010,3010,3010,851
20240702,141000,583427785,3010,3010,3010,3010,0
20240702,140900,583427785,3010,3005,3010,3005,368
20240702,140800,582321940,3000,3000,3000,3000,158
20240702,140700,581847940,3000,3005,3005,3000,931
20240702,140600,579052350,3010,3005,3010,3005,516
20240702,140500,577501700,3000,3000,3000,3000,0
20240702,140400,577501700,3000,3010,3010,3000,573
20240702,140300,575779795,3010,3005,3010,3005,54
20240702,140200,575617520,3005,3005,3010,3005,902
20240702,140100,572907005,2995,3030,3030,2990,19610
20240702,140000,514116345,3035,3035,3035,3035,186
20240702,135900,513551835,3040,3040,3040,3040,223
20240702,135800,512873915,3040,3040,3040,3040,0
20240702,135700,512873915,3040,3040,3040,3040,0
20240702,135600,512873915,3040,3040,3040,3040,7
20240702,135500,512852635,3040,3035,3040,3035,95
20240702,135400,512564285,3040,3040,3040,3040,5
20240702,135300,512549085,3040,3040,3040,3040,0
20240702,135200,512549085,3040,3040,3040,3040,0
20240702,135100,512549085,3040,3040,3040,3040,0
20240702,135000,512549085,3040,3040,3040,3040,0
20240702,134900,512549085,3040,3040,3040,3040,38
20240702,134800,512433565,3045,3045,3045,3045,1
20240702,134700,512430520,3040,3035,3040,3035,2
20240702,134600,512424445,3030,3030,3030,3030,500
20240702,134500,510909445,3035,3035,3035,3035,4
20240702,134400,510897305,3030,3030,3030,3030,1
20240702,134300,510894275,3035,3035,3035,3035,1
20240702,134200,510891240,3025,3030,3030,3025,297
20240702,134100,509992810,3035,3035,3035,3035,21
20240702,134000,509929075,3020,3025,3025,3020,100
20240702,133900,509626770,3040,3040,3040,3040,0
20240702,133800,509626770,3040,3040,3040,3040,0
20240702,133700,509626770,3040,3040,3040,3040,0
20240702,133600,509626770,3040,3040,3040,3040,0
20240702,133500,509626770,3040,3040,3040,3040,3
20240702,133400,509617650,3040,3040,3040,3040,3
20240702,133300,509608530,3020,3020,3020,3020,0
20240702,133200,509608530,3020,3020,3020,3020,0
20240702,133100,509608530,3020,3020,3020,3020,0
20240702,133000,509608530,3020,3030,3030,3020,563
20240702,132900,507906270,3030,3030,3030,3030,0
20240702,132800,507906270,3030,3030,3030,3030,0
20240702,132700,507906270,3030,3030,3030,3030,0
20240702,132600,507906270,3030,3030,3030,3030,0
20240702,132500,507906270,3030,3030,3030,3030,0
20240702,132400,507906270,3030,3030,3030,3030,0
20240702,132300,507906270,3030,3030,3030,3030,412
20240702,132200,506657910,3045,3045,3045,3045,6
20240702,132100,506639640,3045,3045,3045,3045,1000
20240702,132000,503594640,3045,3045,3045,3045,0
20240702,131900,503594640,3045,3045,3045,3045,1
20240702,131800,503591595,3030,3030,3030,3030,153
20240702,131700,503128005,3025,3025,3025,3025,520
20240702,131600,501555005,3020,3025,3025,3020,306
20240702,131500,500630880,3025,3025,3025,3025,0
20240702,131400,500630880,3025,3025,3025,3025,63
20240702,131300,500440305,3020,3020,3020,3020,0
20240702,131200,500440305,3020,3030,3030,3020,2
20240702,131100,500434255,3015,3015,3015,3015,115
20240702,131000,500087530,3020,3020,3020,3020,5
20240702,130900,500072430,3030,3030,3030,3030,3
20240702,130800,500063340,3030,3020,3030,3020,3126
20240702,130700,490592560,3000,3030,3030,3000,6131
20240702,130600,472183115,3020,3050,3050,3005,34138
20240702,130500,369144060,3050,3055,3055,3050,365
20240702,130400,368030735,3055,3055,3055,3055,0
20240702,130300,368030735,3055,3055,3055,3055,0
20240702,130200,368030735,3055,3055,3055,3055,3
20240702,130100,368021570,3055,3055,3055,3055,50
20240702,130000,367868820,3050,3050,3050,3050,0
20240702,125900,367868820,3050,3050,3050,3050,30
20240702,125800,367777320,3055,3055,3055,3055,13
20240702,125700,367737605,3055,3050,3055,3050,35
20240702,125600,367630850,3045,3045,3045,3045,0
20240702,125500,367630850,3045,3050,3050,3045,683
20240702,125400,365548480,3055,3055,3055,3055,8
20240702,125300,365524040,3055,3055,3055,3055,0
20240702,125200,365524040,3055,3055,3055,3055,0
20240702,125100,365524040,3055,3055,3055,3055,0
20240702,125000,365524040,3055,3050,3055,3045,257
20240702,124900,364741265,3055,3055,3055,3055,4
20240702,124800,364729045,3055,3055,3055,3055,0
20240702,124700,364729045,3055,3055,3055,3055,0
20240702,124600,364729045,3055,3055,3055,3055,10
20240702,124500,364698495,3055,3055,3055,3055,0
20240702,124400,364698495,3055,3055,3055,3055,0
20240702,124300,364698495,3055,3055,3055,3055,2
20240702,124200,364692385,3055,3055,3055,3055,1
20240702,124100,364689330,3045,3045,3045,3045,0
20240702,124000,364689330,3045,3045,3045,3045,551
20240702,123900,363011535,3050,3050,3050,3050,0
20240702,123800,363011535,3050,3050,3050,3050,215
20240702,123700,362355785,3045,3045,3045,3045,93
20240702,123600,362072600,3045,3045,3045,3045,199
20240702,123500,361466645,3050,3050,3050,3050,0
20240702,123400,361466645,3050,3050,3050,3050,46
20240702,123300,361326345,3045,3045,3045,3045,84
20240702,123200,361070565,3045,3045,3045,3045,0
20240702,123100,361070565,3045,3040,3045,3040,303
20240702,123000,360147945,3040,3040,3040,3040,0
20240702,122900,360147945,3040,3040,3040,3040,0
20240702,122800,360147945,3040,3040,3040,3040,0
20240702,122700,360147945,3040,3040,3040,3040,68
20240702,122600,359941225,3040,3040,3040,3040,21
20240702,122500,359877385,3040,3040,3040,3040,73
20240702,122400,359655465,3035,3045,3045,3035,1094
20240702,122300,356330295,3040,3040,3040,3040,82
20240702,122200,356081015,3045,3045,3045,3045,500
20240702,122100,354558515,3045,3045,3045,3045,297
20240702,122000,353654150,3040,3040,3040,3040,0
20240702,121900,353654150,3040,3040,3040,3040,0
20240702,121800,353654150,3040,3040,3040,3040,0
20240702,121700,353654150,3040,3040,3040,3040,12
20240702,121600,353617670,3045,3045,3045,3045,22
20240702,121500,353550680,3045,3045,3045,3045,0
20240702,121400,353550680,3045,3045,3045,3045,0
20240702,121300,353550680,3045,3045,3045,3045,141
20240702,121200,353121335,3045,3045,3045,3045,0
20240702,121100,353121335,3045,3045,3045,3045,414
20240702,121000,351860705,3035,3035,3035,3035,0
20240702,120900,351860705,3035,3070,3070,3030,19002
20240702,120800,294033955,3080,3080,3080,3080,0
20240702,120700,294033955,3080,3080,3080,3080,0
20240702,120600,294033955,3080,3070,3080,3070,50
20240702,120500,293880255,3070,3070,3070,3070,0
20240702,120400,293880255,3070,3075,3075,3070,371
20240702,120300,292740785,3075,3075,3075,3075,1
20240702,120200,292737710,3070,3070,3070,3070,0
20240702,120100,292737710,3070,3070,3070,3070,5
20240702,120000,292722360,3075,3075,3075,3075,0
20240702,115900,292722360,3075,3075,3075,3075,0
20240702,115800,292722360,3075,3075,3075,3075,5
20240702,115700,292706985,3080,3080,3080,3080,1
20240702,115600,292703905,3080,3080,3080,3080,0
20240702,115500,292703905,3080,3080,3080,3080,10
20240702,115400,292673105,3080,3070,3080,3070,31
20240702,115300,292577925,3070,3070,3070,3070,120
20240702,115200,292209525,3070,3070,3070,3070,100
20240702,115100,291902525,3070,3070,3070,3070,1029
20240702,115000,288743495,3070,3070,3070,3070,0
20240702,114900,288743495,3070,3070,3070,3070,0
20240702,114800,288743495,3070,3070,3070,3070,0
20240702,114700,288743495,3070,3070,3070,3070,0
20240702,114600,288743495,3070,3070,3070,3070,0
20240702,114500,288743495,3070,3070,3070,3070,0
20240702,114400,288743495,3070,3070,3070,3070,0
20240702,114300,288743495,3070,3070,3070,3070,50
20240702,114200,288589995,3070,3070,3070,3070,0
20240702,114100,288589995,3070,3080,3080,3070,384
20240702,114000,287410760,3080,3080,3080,3080,200
20240702,113900,286794760,3075,3075,3075,3075,0
20240702,113800,286794760,3075,3075,3075,3075,104
20240702,113700,286474960,3075,3075,3075,3075,1
20240702,113600,286471885,3075,3075,3075,3075,0
20240702,113500,286471885,3075,3075,3075,3075,0
20240702,113400,286471885,3075,3075,3075,3075,0
20240702,113300,286471885,3075,3075,3075,3075,20
20240702,113200,286410385,3070,3080,3080,3070,858
20240702,113100,283774325,3080,3080,3080,3080,0
20240702,113000,283774325,3080,3080,3080,3080,574
20240702,112900,282006405,3085,3085,3085,3085,0
20240702,112800,282006405,3085,3085,3085,3085,4
20240702,112700,281994065,3080,3080,3080,3080,1
20240702,112600,281990985,3085,3085,3085,3085,0
20240702,112500,281990985,3085,3085,3085,3085,0
20240702,112400,281990985,3085,3085,3090,3085,525
20240702,112300,280371240,3090,3090,3090,3090,0
20240702,112200,280371240,3090,3090,3090,3090,2
20240702,112100,280365060,3090,3090,3090,3090,0
20240702,112000,280365060,3090,3090,3090,3090,0
20240702,111900,280365060,3090,3090,3090,3090,0
20240702,111800,280365060,3090,3090,3090,3090,5
20240702,111700,280349610,3090,3090,3090,3090,0
20240702,111600,280349610,3090,3090,3090,3090,0
20240702,111500,280349610,3090,3090,3090,3090,0
20240702,111400,280349610,3090,3090,3090,3090,0
20240702,111300,280349610,3090,3090,3090,3090,0
20240702,111200,280349610,3090,3090,3090,3090,0
20240702,111100,280349610,3090,3090,3090,3090,0
20240702,111000,280349610,3090,3090,3090,3090,0
20240702,110900,280349610,3090,3090,3090,3090,37
20240702,110800,280235280,3090,3090,3090,3090,1
20240702,110700,280232190,3080,3080,3080,3080,3
20240702,110600,280222950,3090,3090,3090,3090,1
20240702,110500,280219860,3080,3080,3080,3080,593
20240702,110400,278393420,3080,3080,3080,3080,1
20240702,110300,278390340,3080,3080,3080,3080,3
20240702,110200,278381100,3080,3080,3080,3080,1
20240702,110100,278378020,3075,3075,3075,3075,0
20240702,110000,278378020,3075,3075,3075,3075,0
20240702,105900,278378020,3075,3075,3075,3075,156
20240702,105800,277898320,3080,3080,3080,3080,5
20240702,105700,277882920,3080,3080,3080,3080,20
20240702,105600,277821320,3075,3075,3075,3075,100
20240702,105500,277513820,3075,3075,3075,3075,57
20240702,105400,277338545,3075,3075,3075,3075,81
20240702,105300,277089470,3075,3075,3075,3075,0
20240702,105200,277089470,3075,3075,3075,3075,20
20240702,105100,277027970,3070,3075,3075,3070,65
20240702,105000,276828180,3075,3075,3075,3075,21
20240702,104900,276763605,3075,3075,3075,3075,0
20240702,104800,276763605,3075,3075,3075,3075,0
20240702,104700,276763605,3075,3065,3075,3065,23
20240702,104600,276693060,3065,3065,3065,3065,1500
20240702,104500,272095560,3065,3065,3065,3065,219
20240702,104400,271424325,3065,3075,3075,3065,11
20240702,104300,271390600,3065,3075,3075,3065,160
20240702,104200,270899920,3065,3070,3070,3065,200
20240702,104100,270286765,3065,3065,3065,3065,0
20240702,104000,270286765,3065,3065,3065,3065,2
20240702,103900,270280635,3080,3080,3080,3080,0
20240702,103800,270280635,3080,3080,3080,3080,0
20240702,103700,270280635,3080,3080,3080,3080,0
20240702,103600,270280635,3080,3080,3080,3080,0
20240702,103500,270280635,3080,3080,3080,3080,205
20240702,103400,269649235,3085,3085,3085,3085,0
20240702,103300,269649235,3085,3085,3085,3085,0
20240702,103200,269649235,3085,3085,3085,3085,0
20240702,103100,269649235,3085,3085,3085,3085,1
20240702,103000,269646150,3080,3080,3080,3080,140
20240702,102900,269214950,3085,3085,3085,3085,27
20240702,102800,269131655,3060,3060,3060,3060,237
20240702,102700,268406435,3050,3050,3050,3050,2
20240702,102600,268400335,3060,3060,3060,3060,58
20240702,102500,268222855,3060,3060,3060,3060,1
20240702,102400,268219795,3050,3050,3050,3050,510
20240702,102300,266664295,3050,3050,3050,3045,9100
20240702,102200,238909795,3050,3055,3055,3050,600
20240702,102100,237079510,3060,3060,3060,3060,0
20240702,102000,237079510,3060,3050,3085,3050,1158
20240702,101900,233515385,3050,3050,3050,3050,0
20240702,101800,233515385,3050,3050,3050,3050,0
20240702,101700,233515385,3050,3050,3050,3050,200
20240702,101600,232905385,3050,3055,3055,3050,6021
20240702,101500,214536335,3070,3065,3070,3060,3007
20240702,101400,205329865,3070,3070,3070,3070,0
20240702,101300,205329865,3070,3070,3070,3070,0
20240702,101200,205329865,3070,3090,3090,3070,2002
20240702,101100,199183685,3090,3060,3090,3060,858
20240702,101000,196546055,3060,3060,3060,3060,319
20240702,100900,195569915,3070,3070,3070,3070,4
20240702,100800,195557635,3060,3070,3070,3060,8
20240702,100700,195533095,3060,3060,3060,3060,0
20240702,100600,195533095,3060,3060,3060,3060,0
20240702,100500,195533095,3060,3065,3065,3060,618
20240702,100400,193638930,3065,3050,3065,3045,1222
20240702,100300,189911390,3055,3055,3055,3055,103
20240702,100200,189596725,3055,3045,3055,3040,8362
20240702,100100,164162970,3050,3055,3055,3050,1384
20240702,100000,159939850,3060,3060,3060,3060,0
20240702,095900,159939850,3060,3060,3060,3060,7
20240702,095800,159918430,3060,3060,3060,3060,754
20240702,095700,157611190,3045,3045,3045,3045,60
20240702,095600,157428490,3050,3060,3060,3045,7547
20240702,095500,134404375,3070,3070,3070,3070,9
20240702,095400,134376745,3070,3070,3070,3070,103
20240702,095300,134060535,3070,3070,3070,3070,0
20240702,095200,134060535,3070,3070,3070,3070,20
20240702,095100,133999135,3060,3060,3060,3060,255
20240702,095000,133218835,3055,3055,3055,3055,51
20240702,094900,133063030,3050,3050,3050,3050,0
20240702,094800,133063030,3050,3060,3060,3050,199
20240702,094700,132455115,3070,3070,3070,3070,60
20240702,094600,132270915,3070,3070,3070,3060,668
20240702,094500,130226155,3060,3065,3065,3060,1559
20240702,094400,125455485,3070,3075,3075,3070,106
20240702,094300,125130055,3090,3090,3095,3075,6084
20240702,094200,106384610,3090,3090,3090,3090,125
20240702,094100,105998360,3085,3085,3095,3085,13
20240702,094000,105958245,3095,3090,3095,3090,347
20240702,093900,104885695,3085,3090,3090,3085,661
20240702,093800,102846505,3085,3085,3085,3085,547
20240702,093700,101159010,3085,3085,3085,3085,24
20240702,093600,101084970,3090,3090,3095,3090,1599
20240702,093500,96142720,3090,3095,3095,3090,455
20240702,093400,94736090,3095,3095,3095,3095,62
20240702,093300,94544200,3095,3100,3100,3095,149
20240702,093200,94082560,3110,3110,3110,3110,52
20240702,093100,93920840,3110,3110,3110,3090,196
20240702,093000,93313120,3090,3090,3090,3090,400
20240702,092900,92077120,3095,3100,3100,3080,2867
20240702,092800,83221755,3100,3115,3115,3090,2263
20240702,092700,76189070,3115,3135,3135,3105,4981
20240702,092600,60666895,3135,3130,3140,3130,1598
20240702,092500,55662470,3135,3140,3140,3135,2471
20240702,092400,47905220,3140,3150,3150,3140,752
20240702,092300,45543870,3150,3150,3150,3145,99
20240702,092200,45232125,3145,3160,3165,3145,2711
20240702,092100,36688965,3160,3160,3160,3160,10
20240702,092000,36657365,3160,3165,3165,3160,83
20240702,091900,36395080,3165,3165,3165,3165,0
20240702,091800,36395080,3165,3165,3165,3165,0
20240702,091700,36395080,3165,3165,3165,3165,25
20240702,091600,36315955,3155,3175,3175,3155,5136
20240702,091500,20071260,3180,3180,3180,3180,382
20240702,091400,18856500,3185,3185,3185,3185,0
20240702,091300,18856500,3185,3195,3195,3185,125
20240702,091200,18458250,3215,3215,3215,3215,2
20240702,091100,18451820,3215,3215,3215,3215,0
20240702,091000,18451820,3215,3215,3215,3215,0
20240702,090900,18451820,3215,3190,3215,3190,61
20240702,090800,18256955,3190,3190,3190,3190,50
20240702,090700,18097455,3215,3215,3215,3215,110
20240702,090600,17743805,3215,3215,3215,3190,152
20240702,090500,17256375,3170,3180,3180,3170,676
20240702,090400,15106795,3230,3195,3230,3195,36
20240702,090300,14991145,3190,3180,3190,3170,1519
20240702,090200,10166715,3190,3225,3225,3190,2420
20240702,090100,2410485,3235,3285,3285,3230,207
20240702,090000,1740410,3290,3290,3290,3290,529