KissMeData/413640/min/candle-20240702.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,214300,510255240,9250,9250,9250,9250,375
20240702,214200,510255240,9250,9250,9250,9250,0
20240702,214100,510255240,9250,9250,9250,9250,0
20240702,214000,510255240,9250,9250,9250,9250,0
20240702,213900,510255240,9250,9250,9250,9250,0
20240702,213800,510255240,9250,9250,9250,9250,0
20240702,213700,510255240,9250,9250,9250,9250,0
20240702,213600,510255240,9250,9250,9250,9250,0
20240702,213500,510255240,9250,9250,9250,9250,0
20240702,213400,510255240,9250,9250,9250,9250,0
20240702,213300,510255240,9250,9250,9250,9250,0
20240702,213200,510255240,9250,9250,9250,9250,0
20240702,213100,510255240,9250,9250,9250,9250,0
20240702,213000,510255240,9250,9250,9250,9250,0
20240702,212900,510255240,9250,9250,9250,9250,0
20240702,212800,510255240,9250,9250,9250,9250,0
20240702,212700,510255240,9250,9250,9250,9250,0
20240702,212600,510255240,9250,9250,9250,9250,0
20240702,212500,510255240,9250,9250,9250,9250,0
20240702,212400,510255240,9250,9250,9250,9250,0
20240702,212300,510255240,9250,9250,9250,9250,0
20240702,212200,510255240,9250,9250,9250,9250,0
20240702,212100,510255240,9250,9250,9250,9250,0
20240702,212000,510255240,9250,9250,9250,9250,0
20240702,211900,510255240,9250,9250,9250,9250,0
20240702,211800,510255240,9250,9250,9250,9250,0
20240702,211700,510255240,9250,9250,9250,9250,0
20240702,211600,510255240,9250,9250,9250,9250,0
20240702,211500,510255240,9250,9250,9250,9250,0
20240702,211400,510255240,9250,9250,9250,9250,0
20240702,211300,510255240,9250,9250,9250,9250,375
20240702,211200,510255240,9250,9250,9250,9250,0
20240702,211100,510255240,9250,9250,9250,9250,0
20240702,211000,510255240,9250,9250,9250,9250,0
20240702,210900,510255240,9250,9250,9250,9250,0
20240702,210800,510255240,9250,9250,9250,9250,0
20240702,210700,510255240,9250,9250,9250,9250,0
20240702,210600,510255240,9250,9250,9250,9250,0
20240702,210500,510255240,9250,9250,9250,9250,0
20240702,210400,510255240,9250,9250,9250,9250,0
20240702,210300,510255240,9250,9250,9250,9250,0
20240702,210200,510255240,9250,9250,9250,9250,0
20240702,210100,510255240,9250,9250,9250,9250,0
20240702,210000,510255240,9250,9250,9250,9250,0
20240702,205900,510255240,9250,9250,9250,9250,0
20240702,205800,510255240,9250,9250,9250,9250,0
20240702,205700,510255240,9250,9250,9250,9250,0
20240702,205600,510255240,9250,9250,9250,9250,0
20240702,205500,510255240,9250,9250,9250,9250,0
20240702,205400,510255240,9250,9250,9250,9250,0
20240702,205300,510255240,9250,9250,9250,9250,0
20240702,205200,510255240,9250,9250,9250,9250,0
20240702,205100,510255240,9250,9250,9250,9250,0
20240702,205000,510255240,9250,9250,9250,9250,0
20240702,204900,510255240,9250,9250,9250,9250,0
20240702,204800,510255240,9250,9250,9250,9250,0
20240702,204700,510255240,9250,9250,9250,9250,0
20240702,204600,510255240,9250,9250,9250,9250,0
20240702,204500,510255240,9250,9250,9250,9250,0
20240702,204400,510255240,9250,9250,9250,9250,0
20240702,204300,510255240,9250,9250,9250,9250,375
20240702,204200,510255240,9250,9250,9250,9250,0
20240702,204100,510255240,9250,9250,9250,9250,0
20240702,204000,510255240,9250,9250,9250,9250,0
20240702,203900,510255240,9250,9250,9250,9250,0
20240702,203800,510255240,9250,9250,9250,9250,0
20240702,203700,510255240,9250,9250,9250,9250,0
20240702,203600,510255240,9250,9250,9250,9250,0
20240702,203500,510255240,9250,9250,9250,9250,0
20240702,203400,510255240,9250,9250,9250,9250,0
20240702,203300,510255240,9250,9250,9250,9250,0
20240702,203200,510255240,9250,9250,9250,9250,0
20240702,203100,510255240,9250,9250,9250,9250,0
20240702,203000,510255240,9250,9250,9250,9250,0
20240702,202900,510255240,9250,9250,9250,9250,0
20240702,202800,510255240,9250,9250,9250,9250,0
20240702,202700,510255240,9250,9250,9250,9250,0
20240702,202600,510255240,9250,9250,9250,9250,0
20240702,202500,510255240,9250,9250,9250,9250,0
20240702,202400,510255240,9250,9250,9250,9250,0
20240702,202300,510255240,9250,9250,9250,9250,0
20240702,202200,510255240,9250,9250,9250,9250,0
20240702,202100,510255240,9250,9250,9250,9250,0
20240702,202000,510255240,9250,9250,9250,9250,0
20240702,201900,510255240,9250,9250,9250,9250,0
20240702,201800,510255240,9250,9250,9250,9250,0
20240702,201700,510255240,9250,9250,9250,9250,0
20240702,201600,510255240,9250,9250,9250,9250,0
20240702,201500,510255240,9250,9250,9250,9250,0
20240702,201400,510255240,9250,9250,9250,9250,0
20240702,201300,510255240,9250,9250,9250,9250,375
20240702,201200,510255240,9250,9250,9250,9250,0
20240702,201100,510255240,9250,9250,9250,9250,0
20240702,201000,510255240,9250,9250,9250,9250,0
20240702,200900,510255240,9250,9250,9250,9250,0
20240702,200800,510255240,9250,9250,9250,9250,0
20240702,200700,510255240,9250,9250,9250,9250,0
20240702,200600,510255240,9250,9250,9250,9250,0
20240702,200500,510255240,9250,9250,9250,9250,0
20240702,200400,510255240,9250,9250,9250,9250,0
20240702,200300,510255240,9250,9250,9250,9250,0
20240702,200200,510255240,9250,9250,9250,9250,0
20240702,200100,510255240,9250,9250,9250,9250,0
20240702,200000,510255240,9250,9250,9250,9250,0
20240702,195900,510255240,9250,9250,9250,9250,0
20240702,195800,510255240,9250,9250,9250,9250,0
20240702,195700,510255240,9250,9250,9250,9250,0
20240702,195600,510255240,9250,9250,9250,9250,0
20240702,195500,510255240,9250,9250,9250,9250,0
20240702,195400,510255240,9250,9250,9250,9250,0
20240702,195300,510255240,9250,9250,9250,9250,0
20240702,195200,510255240,9250,9250,9250,9250,0
20240702,195100,510255240,9250,9250,9250,9250,0
20240702,195000,510255240,9250,9250,9250,9250,0
20240702,194900,510255240,9250,9250,9250,9250,0
20240702,194800,510255240,9250,9250,9250,9250,0
20240702,194700,510255240,9250,9250,9250,9250,0
20240702,194600,510255240,9250,9250,9250,9250,0
20240702,194500,510255240,9250,9250,9250,9250,0
20240702,194400,510255240,9250,9250,9250,9250,0
20240702,194300,510255240,9250,9250,9250,9250,375
20240702,194200,510255240,9250,9250,9250,9250,0
20240702,194100,510255240,9250,9250,9250,9250,0
20240702,194000,510255240,9250,9250,9250,9250,0
20240702,193900,510255240,9250,9250,9250,9250,0
20240702,193800,510255240,9250,9250,9250,9250,0
20240702,193700,510255240,9250,9250,9250,9250,0
20240702,193600,510255240,9250,9250,9250,9250,0
20240702,193500,510255240,9250,9250,9250,9250,0
20240702,193400,510255240,9250,9250,9250,9250,0
20240702,193300,510255240,9250,9250,9250,9250,0
20240702,193200,510255240,9250,9250,9250,9250,0
20240702,193100,510255240,9250,9250,9250,9250,0
20240702,193000,510255240,9250,9250,9250,9250,0
20240702,192900,510255240,9250,9250,9250,9250,0
20240702,192800,510255240,9250,9250,9250,9250,0
20240702,192700,510255240,9250,9250,9250,9250,0
20240702,192600,510255240,9250,9250,9250,9250,0
20240702,192500,510255240,9250,9250,9250,9250,0
20240702,192400,510255240,9250,9250,9250,9250,0
20240702,192300,510255240,9250,9250,9250,9250,0
20240702,192200,510255240,9250,9250,9250,9250,0
20240702,192100,510255240,9250,9250,9250,9250,0
20240702,192000,510255240,9250,9250,9250,9250,0
20240702,191900,510255240,9250,9250,9250,9250,0
20240702,191800,510255240,9250,9250,9250,9250,0
20240702,191700,510255240,9250,9250,9250,9250,0
20240702,191600,510255240,9250,9250,9250,9250,0
20240702,191500,510255240,9250,9250,9250,9250,0
20240702,191400,510255240,9250,9250,9250,9250,0
20240702,191300,510255240,9250,9250,9250,9250,375
20240702,191200,510255240,9250,9250,9250,9250,0
20240702,191100,510255240,9250,9250,9250,9250,0
20240702,191000,510255240,9250,9250,9250,9250,0
20240702,190900,510255240,9250,9250,9250,9250,0
20240702,190800,510255240,9250,9250,9250,9250,0
20240702,190700,510255240,9250,9250,9250,9250,0
20240702,190600,510255240,9250,9250,9250,9250,0
20240702,190500,510255240,9250,9250,9250,9250,0
20240702,190400,510255240,9250,9250,9250,9250,0
20240702,190300,510255240,9250,9250,9250,9250,0
20240702,190200,510255240,9250,9250,9250,9250,0
20240702,190100,510255240,9250,9250,9250,9250,0
20240702,190000,510255240,9250,9250,9250,9250,0
20240702,185900,510255240,9250,9250,9250,9250,0
20240702,185800,510255240,9250,9250,9250,9250,0
20240702,185700,510255240,9250,9250,9250,9250,0
20240702,185600,510255240,9250,9250,9250,9250,0
20240702,185500,510255240,9250,9250,9250,9250,0
20240702,185400,510255240,9250,9250,9250,9250,0
20240702,185300,510255240,9250,9250,9250,9250,0
20240702,185200,510255240,9250,9250,9250,9250,0
20240702,185100,510255240,9250,9250,9250,9250,0
20240702,185000,510255240,9250,9250,9250,9250,0
20240702,184900,510255240,9250,9250,9250,9250,0
20240702,184800,510255240,9250,9250,9250,9250,0
20240702,184700,510255240,9250,9250,9250,9250,0
20240702,184600,510255240,9250,9250,9250,9250,0
20240702,184500,510255240,9250,9250,9250,9250,0
20240702,184400,510255240,9250,9250,9250,9250,0
20240702,184300,510255240,9250,9250,9250,9250,375
20240702,184200,510255240,9250,9250,9250,9250,0
20240702,184100,510255240,9250,9250,9250,9250,0
20240702,184000,510255240,9250,9250,9250,9250,0
20240702,183900,510255240,9250,9250,9250,9250,0
20240702,183800,510255240,9250,9250,9250,9250,0
20240702,183700,510255240,9250,9250,9250,9250,0
20240702,183600,510255240,9250,9250,9250,9250,0
20240702,183500,510255240,9250,9250,9250,9250,0
20240702,183400,510255240,9250,9250,9250,9250,0
20240702,183300,510255240,9250,9250,9250,9250,0
20240702,183200,510255240,9250,9250,9250,9250,0
20240702,183100,510255240,9250,9250,9250,9250,0
20240702,183000,510255240,9250,9250,9250,9250,0
20240702,182900,510255240,9250,9250,9250,9250,0
20240702,182800,510255240,9250,9250,9250,9250,0
20240702,182700,510255240,9250,9250,9250,9250,0
20240702,182600,510255240,9250,9250,9250,9250,0
20240702,182500,510255240,9250,9250,9250,9250,0
20240702,182400,510255240,9250,9250,9250,9250,0
20240702,182300,510255240,9250,9250,9250,9250,0
20240702,182200,510255240,9250,9250,9250,9250,0
20240702,182100,510255240,9250,9250,9250,9250,0
20240702,182000,510255240,9250,9250,9250,9250,0
20240702,181900,510255240,9250,9250,9250,9250,0
20240702,181800,510255240,9250,9250,9250,9250,0
20240702,181700,510255240,9250,9250,9250,9250,0
20240702,181600,510255240,9250,9250,9250,9250,0
20240702,181500,510255240,9250,9250,9250,9250,0
20240702,181400,510255240,9250,9250,9250,9250,0
20240702,181300,510255240,9250,9250,9250,9250,375
20240702,181200,510255240,9250,9250,9250,9250,0
20240702,181100,510255240,9250,9250,9250,9250,0
20240702,181000,510255240,9250,9250,9250,9250,0
20240702,180900,510255240,9250,9250,9250,9250,0
20240702,180800,510255240,9250,9250,9250,9250,0
20240702,180700,510255240,9250,9250,9250,9250,0
20240702,180600,510255240,9250,9250,9250,9250,0
20240702,180500,510255240,9250,9250,9250,9250,0
20240702,180400,510255240,9250,9250,9250,9250,0
20240702,180300,510255240,9250,9250,9250,9250,0
20240702,180200,510255240,9250,9250,9250,9250,0
20240702,180100,510255240,9250,9250,9250,9250,0
20240702,180000,510255240,9250,9250,9250,9250,0
20240702,175900,510255240,9250,9250,9250,9250,0
20240702,175800,510255240,9250,9250,9250,9250,0
20240702,175700,510255240,9250,9250,9250,9250,0
20240702,175600,510255240,9250,9250,9250,9250,0
20240702,175500,510255240,9250,9250,9250,9250,0
20240702,175400,510255240,9250,9250,9250,9250,0
20240702,175300,510255240,9250,9250,9250,9250,0
20240702,175200,510255240,9250,9250,9250,9250,0
20240702,175100,510255240,9250,9250,9250,9250,0
20240702,175000,510255240,9250,9250,9250,9250,0
20240702,174900,510255240,9250,9250,9250,9250,0
20240702,174800,510255240,9250,9250,9250,9250,0
20240702,174700,510255240,9250,9250,9250,9250,0
20240702,174600,510255240,9250,9250,9250,9250,0
20240702,174500,510255240,9250,9250,9250,9250,0
20240702,174400,510255240,9250,9250,9250,9250,0
20240702,174300,510255240,9250,9250,9250,9250,375
20240702,174200,510255240,9250,9250,9250,9250,0
20240702,174100,510255240,9250,9250,9250,9250,0
20240702,174000,510255240,9250,9250,9250,9250,0
20240702,173900,510255240,9250,9250,9250,9250,0
20240702,173800,510255240,9250,9250,9250,9250,0
20240702,173700,510255240,9250,9250,9250,9250,0
20240702,173600,510255240,9250,9250,9250,9250,0
20240702,173500,510255240,9250,9250,9250,9250,0
20240702,173400,510255240,9250,9250,9250,9250,0
20240702,173300,510255240,9250,9250,9250,9250,0
20240702,173200,510255240,9250,9250,9250,9250,0
20240702,173100,510255240,9250,9250,9250,9250,0
20240702,173000,510255240,9250,9250,9250,9250,0
20240702,172900,510255240,9250,9250,9250,9250,0
20240702,172800,510255240,9250,9250,9250,9250,0
20240702,172700,510255240,9250,9250,9250,9250,0
20240702,172600,510255240,9250,9250,9250,9250,0
20240702,172500,510255240,9250,9250,9250,9250,0
20240702,172400,510255240,9250,9250,9250,9250,0
20240702,172300,510255240,9250,9250,9250,9250,0
20240702,172200,510255240,9250,9250,9250,9250,0
20240702,172100,510255240,9250,9250,9250,9250,0
20240702,172000,510255240,9250,9250,9250,9250,0
20240702,171900,510255240,9250,9250,9250,9250,0
20240702,171800,510255240,9250,9250,9250,9250,0
20240702,171700,510255240,9250,9250,9250,9250,0
20240702,171600,510255240,9250,9250,9250,9250,0
20240702,171500,510255240,9250,9250,9250,9250,0
20240702,171400,510255240,9250,9250,9250,9250,0
20240702,171300,510255240,9250,9250,9250,9250,375
20240702,171200,510255240,9250,9250,9250,9250,0
20240702,171100,510255240,9250,9250,9250,9250,0
20240702,171000,510255240,9250,9250,9250,9250,0
20240702,170900,510255240,9250,9250,9250,9250,0
20240702,170800,510255240,9250,9250,9250,9250,0
20240702,170700,510255240,9250,9250,9250,9250,0
20240702,170600,510255240,9250,9250,9250,9250,0
20240702,170500,510255240,9250,9250,9250,9250,0
20240702,170400,510255240,9250,9250,9250,9250,0
20240702,170300,510255240,9250,9250,9250,9250,0
20240702,170200,510255240,9250,9250,9250,9250,0
20240702,170100,510255240,9250,9250,9250,9250,0
20240702,170000,510255240,9250,9250,9250,9250,0
20240702,165900,510255240,9250,9250,9250,9250,0
20240702,165800,510255240,9250,9250,9250,9250,0
20240702,165700,510255240,9250,9250,9250,9250,0
20240702,165600,510255240,9250,9250,9250,9250,0
20240702,165500,510255240,9250,9250,9250,9250,0
20240702,165400,510255240,9250,9250,9250,9250,0
20240702,165300,510255240,9250,9250,9250,9250,0
20240702,165200,510255240,9250,9250,9250,9250,0
20240702,165100,510255240,9250,9250,9250,9250,0
20240702,165000,510255240,9250,9250,9250,9250,0
20240702,164900,510255240,9250,9250,9250,9250,0
20240702,164800,510255240,9250,9250,9250,9250,0
20240702,164700,510255240,9250,9250,9250,9250,0
20240702,164600,510255240,9250,9250,9250,9250,0
20240702,164500,510255240,9250,9250,9250,9250,0
20240702,164400,510255240,9250,9250,9250,9250,0
20240702,164300,510255240,9250,9250,9250,9250,375
20240702,164200,510255240,9250,9250,9250,9250,0
20240702,164100,510255240,9250,9250,9250,9250,0
20240702,164000,510255240,9250,9250,9250,9250,0
20240702,163900,510255240,9250,9250,9250,9250,0
20240702,163800,510255240,9250,9250,9250,9250,0
20240702,163700,510255240,9250,9250,9250,9250,0
20240702,163600,510255240,9250,9250,9250,9250,0
20240702,163500,510255240,9250,9250,9250,9250,0
20240702,163400,510255240,9250,9250,9250,9250,0
20240702,163300,510255240,9250,9250,9250,9250,0
20240702,163200,510255240,9250,9250,9250,9250,0
20240702,163100,510255240,9250,9250,9250,9250,0
20240702,163000,510255240,9250,9250,9250,9250,0
20240702,162900,510255240,9250,9250,9250,9250,0
20240702,162800,510255240,9250,9250,9250,9250,0
20240702,162700,510255240,9250,9250,9250,9250,0
20240702,162600,510255240,9250,9250,9250,9250,0
20240702,162500,510255240,9250,9250,9250,9250,0
20240702,162400,510255240,9250,9250,9250,9250,0
20240702,162300,510255240,9250,9250,9250,9250,0
20240702,162200,510255240,9250,9250,9250,9250,0
20240702,162100,510255240,9250,9250,9250,9250,0
20240702,162000,510255240,9250,9250,9250,9250,0
20240702,161900,510255240,9250,9250,9250,9250,0
20240702,161800,510255240,9250,9250,9250,9250,0
20240702,161700,510255240,9250,9250,9250,9250,0
20240702,161600,510255240,9250,9250,9250,9250,0
20240702,161500,510255240,9250,9250,9250,9250,0
20240702,161400,510255240,9250,9250,9250,9250,0
20240702,161300,510255240,9250,9250,9250,9250,375
20240702,161200,510255240,9250,9250,9250,9250,0
20240702,161100,510255240,9250,9250,9250,9250,0
20240702,161000,510255240,9250,9250,9250,9250,0
20240702,160900,510255240,9250,9250,9250,9250,0
20240702,160800,510255240,9250,9250,9250,9250,0
20240702,160700,510255240,9250,9250,9250,9250,0
20240702,160600,510255240,9250,9250,9250,9250,0
20240702,160500,510255240,9250,9250,9250,9250,0
20240702,160400,510255240,9250,9250,9250,9250,0
20240702,160300,510255240,9250,9250,9250,9250,0
20240702,160200,510255240,9250,9250,9250,9250,0
20240702,160100,510255240,9250,9250,9250,9250,0
20240702,160000,510255240,9250,9250,9250,9250,0
20240702,155900,510255240,9250,9250,9250,9250,0
20240702,155800,510255240,9250,9250,9250,9250,0
20240702,155700,510255240,9250,9250,9250,9250,0
20240702,155600,510255240,9250,9250,9250,9250,0
20240702,155500,510255240,9250,9250,9250,9250,0
20240702,155400,510255240,9250,9250,9250,9250,0
20240702,155300,510255240,9250,9250,9250,9250,0
20240702,155200,510255240,9250,9250,9250,9250,0
20240702,155100,510255240,9250,9250,9250,9250,0
20240702,155000,510255240,9250,9250,9250,9250,0
20240702,154900,510255240,9250,9250,9250,9250,0
20240702,154800,510255240,9250,9250,9250,9250,0
20240702,154700,510255240,9250,9250,9250,9250,0
20240702,154600,510255240,9250,9250,9250,9250,0
20240702,154500,510255240,9250,9250,9250,9250,0
20240702,154400,510255240,9250,9250,9250,9250,0
20240702,154300,510255240,9250,9250,9250,9250,375
20240702,154200,510255240,9250,9250,9250,9250,0
20240702,154100,510255240,9250,9250,9250,9250,0
20240702,154000,510255240,9250,9250,9250,9250,0
20240702,153900,510255240,9250,9250,9250,9250,0
20240702,153800,510255240,9250,9250,9250,9250,0
20240702,153700,510255240,9250,9250,9250,9250,0
20240702,153600,510255240,9250,9250,9250,9250,0
20240702,153500,510255240,9250,9250,9250,9250,0
20240702,153400,510255240,9250,9250,9250,9250,0
20240702,153300,510255240,9250,9250,9250,9250,0
20240702,153200,510255240,9250,9250,9250,9250,0
20240702,153100,510255240,9250,9250,9250,9250,0
20240702,153000,510255240,9250,9250,9250,9250,375
20240702,152900,506786490,9280,9280,9280,9280,0
20240702,152800,506786490,9280,9280,9280,9280,0
20240702,152700,506786490,9280,9280,9280,9280,0
20240702,152600,506786490,9280,9280,9280,9280,0
20240702,152500,506786490,9280,9280,9280,9280,0
20240702,152400,506786490,9280,9280,9280,9280,0
20240702,152300,506786490,9280,9280,9280,9280,0
20240702,152200,506786490,9280,9280,9280,9280,0
20240702,152100,506786490,9280,9280,9280,9280,0
20240702,152000,506786490,9280,9280,9280,9280,0
20240702,151900,506786490,9280,9180,9290,9160,182
20240702,151800,505101300,9190,9270,9270,9190,13
20240702,151700,504981660,9210,9200,9210,9200,77
20240702,151600,504273000,9200,9210,9210,9200,54
20240702,151500,503776170,9220,9200,9230,9200,6
20240702,151400,503720900,9190,9190,9190,9190,3
20240702,151300,503693330,9290,9170,9290,9170,79
20240702,151200,502959810,9300,9180,9300,9150,142
20240702,151100,501644340,9130,9180,9180,9120,221
20240702,151000,499625430,9190,9180,9190,9180,4
20240702,150900,499588700,9200,9200,9200,9200,1
20240702,150800,499579500,9200,9200,9200,9200,3
20240702,150700,499551900,9210,9190,9210,9190,34
20240702,150600,499238800,9170,9170,9270,9150,39
20240702,150500,498880150,9150,9170,9170,9150,224
20240702,150400,496826130,9170,9170,9170,9170,3
20240702,150300,496798620,9170,9170,9170,9170,6
20240702,150200,496743600,9170,9180,9180,9170,1141
20240702,150100,486280530,9180,9180,9180,9180,3
20240702,150000,486252990,9180,9180,9180,9180,3
20240702,145900,486225450,9180,9180,9180,9180,3
20240702,145800,486197910,9180,9190,9190,9180,298
20240702,145700,483459320,9190,9200,9200,9190,68
20240702,145600,482833750,9200,9210,9210,9200,10
20240702,145500,482741660,9210,9210,9210,9210,3
20240702,145400,482714030,9250,9250,9250,9250,1
20240702,145300,482704780,9250,9250,9250,9250,3
20240702,145200,482677030,9250,9260,9260,9250,13
20240702,145100,482556710,9260,9260,9260,9260,2
20240702,145000,482538190,9300,9300,9300,9300,0
20240702,144900,482538190,9300,9300,9300,9300,0
20240702,144800,482538190,9300,9300,9300,9300,0
20240702,144700,482538190,9300,9300,9300,9300,0
20240702,144600,482538190,9300,9300,9300,9300,0
20240702,144500,482538190,9300,9300,9300,9300,0
20240702,144400,482538190,9300,9300,9300,9300,332
20240702,144300,479450590,9300,9300,9300,9300,169
20240702,144200,477878890,9260,9260,9260,9260,1
20240702,144100,477869630,9250,9250,9250,9250,10
20240702,144000,477777130,9240,9230,9240,9230,760
20240702,143900,470754980,9220,9220,9220,9220,5
20240702,143800,470708880,9220,9220,9220,9220,0
20240702,143700,470708880,9220,9220,9220,9220,0
20240702,143600,470708880,9220,9220,9220,9220,0
20240702,143500,470708880,9220,9170,9220,9170,293
20240702,143400,468007690,9170,9170,9170,9170,4
20240702,143300,467971010,9170,9170,9170,9170,18
20240702,143200,467805950,9150,9150,9150,9150,0
20240702,143100,467805950,9150,9150,9150,9150,0
20240702,143000,467805950,9150,9150,9150,9150,0
20240702,142900,467805950,9150,9150,9150,9150,0
20240702,142800,467805950,9150,9150,9150,9150,100
20240702,142700,466890950,9150,9150,9150,9150,0
20240702,142600,466890950,9150,9150,9150,9150,0
20240702,142500,466890950,9150,9150,9150,9150,0
20240702,142400,466890950,9150,9150,9150,9150,0
20240702,142300,466890950,9150,9150,9150,9150,0
20240702,142200,466890950,9150,9150,9150,9150,0
20240702,142100,466890950,9150,9150,9150,9150,0
20240702,142000,466890950,9150,9150,9150,9150,0
20240702,141900,466890950,9150,9150,9150,9150,0
20240702,141800,466890950,9150,9150,9150,9150,0
20240702,141700,466890950,9150,9150,9150,9150,210
20240702,141600,464969450,9160,9160,9160,9160,0
20240702,141500,464969450,9160,9160,9160,9160,10
20240702,141400,464877850,9140,9140,9140,9140,0
20240702,141300,464877850,9140,9140,9140,9140,1
20240702,141200,464868710,9210,9210,9210,9210,1
20240702,141100,464859500,9140,9140,9140,9140,0
20240702,141000,464859500,9140,9170,9170,9140,1000
20240702,140900,455707060,9170,9170,9170,9170,100
20240702,140800,454790060,9170,9170,9170,9170,71
20240702,140700,454138990,9170,9170,9170,9170,0
20240702,140600,454138990,9170,9220,9220,9170,1313
20240702,140500,442067920,9220,9220,9220,9220,0
20240702,140400,442067920,9220,9220,9220,9220,2
20240702,140300,442049480,9240,9230,9240,9230,11
20240702,140200,441947890,9230,9230,9230,9230,15
20240702,140100,441809440,9210,9210,9210,9210,86
20240702,140000,441017380,9210,9230,9230,9210,27
20240702,135900,440768370,9210,9210,9210,9210,0
20240702,135800,440768370,9210,9210,9210,9210,0
20240702,135700,440768370,9210,9210,9210,9210,0
20240702,135600,440768370,9210,9210,9210,9210,0
20240702,135500,440768370,9210,9210,9210,9210,6
20240702,135400,440713110,9230,9230,9230,9230,0
20240702,135300,440713110,9230,9230,9230,9230,0
20240702,135200,440713110,9230,9230,9230,9230,0
20240702,135100,440713110,9230,9230,9230,9230,100
20240702,135000,439790110,9230,9230,9230,9230,0
20240702,134900,439790110,9230,9230,9230,9230,100
20240702,134800,438867110,9230,9230,9230,9230,0
20240702,134700,438867110,9230,9230,9230,9230,8
20240702,134600,438793270,9200,9200,9200,9200,0
20240702,134500,438793270,9200,9200,9200,9200,0
20240702,134400,438793270,9200,9200,9200,9200,0
20240702,134300,438793270,9200,9210,9210,9200,11
20240702,134200,438692050,9220,9220,9220,9220,0
20240702,134100,438692050,9220,9220,9220,9220,0
20240702,134000,438692050,9220,9220,9220,9220,0
20240702,133900,438692050,9220,9220,9220,9220,0
20240702,133800,438692050,9220,9220,9220,9220,0
20240702,133700,438692050,9220,9220,9220,9220,0
20240702,133600,438692050,9220,9230,9230,9220,2
20240702,133500,438673600,9200,9200,9200,9200,0
20240702,133400,438673600,9200,9200,9200,9200,0
20240702,133300,438673600,9200,9200,9200,9200,0
20240702,133200,438673600,9200,9200,9200,9200,0
20240702,133100,438673600,9200,9200,9200,9200,0
20240702,133000,438673600,9200,9200,9200,9200,0
20240702,132900,438673600,9200,9200,9200,9200,0
20240702,132800,438673600,9200,9200,9200,9200,0
20240702,132700,438673600,9200,9200,9200,9200,0
20240702,132600,438673600,9200,9220,9220,9200,4630
20240702,132500,396072040,9200,9200,9200,9200,0
20240702,132400,396072040,9200,9200,9200,9200,0
20240702,132300,396072040,9200,9200,9200,9200,0
20240702,132200,396072040,9200,9200,9200,9200,0
20240702,132100,396072040,9200,9200,9200,9200,0
20240702,132000,396072040,9200,9200,9200,9200,101
20240702,131900,395142840,9200,9200,9200,9200,0
20240702,131800,395142840,9200,9200,9200,9200,0
20240702,131700,395142840,9200,9200,9200,9200,0
20240702,131600,395142840,9200,9200,9200,9200,0
20240702,131500,395142840,9200,9200,9200,9200,0
20240702,131400,395142840,9200,9200,9200,9200,1
20240702,131300,395133640,9180,9190,9190,9180,70
20240702,131200,394490840,9200,9200,9200,9200,100
20240702,131100,393570840,9200,9200,9200,9200,21
20240702,131000,393377640,9220,9220,9220,9220,0
20240702,130900,393377640,9220,9220,9220,9220,20
20240702,130800,393193240,9210,9210,9210,9210,2
20240702,130700,393174820,9210,9210,9210,9210,0
20240702,130600,393174820,9210,9210,9210,9210,0
20240702,130500,393174820,9210,9210,9210,9210,0
20240702,130400,393174820,9210,9210,9210,9210,0
20240702,130300,393174820,9210,9210,9210,9210,0
20240702,130200,393174820,9210,9210,9210,9210,0
20240702,130100,393174820,9210,9210,9210,9210,0
20240702,130000,393174820,9210,9210,9210,9210,19
20240702,125900,392999830,9210,9210,9210,9210,0
20240702,125800,392999830,9210,9210,9210,9210,0
20240702,125700,392999830,9210,9210,9210,9210,0
20240702,125600,392999830,9210,9210,9210,9210,0
20240702,125500,392999830,9210,9210,9210,9210,0
20240702,125400,392999830,9210,9210,9210,9210,0
20240702,125300,392999830,9210,9210,9210,9210,0
20240702,125200,392999830,9210,9200,9210,9200,109
20240702,125100,391996120,9200,9200,9200,9200,0
20240702,125000,391996120,9200,9200,9200,9200,1
20240702,124900,391986920,9180,9180,9180,9180,0
20240702,124800,391986920,9180,9180,9180,9180,215
20240702,124700,390013220,9180,9180,9180,9180,43
20240702,124600,389618480,9190,9190,9190,9190,0
20240702,124500,389618480,9190,9190,9190,9190,0
20240702,124400,389618480,9190,9190,9190,9190,10
20240702,124300,389526580,9200,9190,9200,9190,2
20240702,124200,389508190,9190,9190,9190,9190,0
20240702,124100,389508190,9190,9200,9200,9190,928
20240702,124000,380970700,9210,9210,9210,9210,21
20240702,123900,380777290,9210,9210,9210,9210,0
20240702,123800,380777290,9210,9210,9210,9210,20
20240702,123700,380593090,9210,9210,9210,9210,0
20240702,123600,380593090,9210,9210,9210,9210,5
20240702,123500,380547040,9220,9220,9220,9220,0
20240702,123400,380547040,9220,9220,9220,9220,0
20240702,123300,380547040,9220,9220,9220,9220,1
20240702,123200,380537820,9210,9210,9210,9210,0
20240702,123100,380537820,9210,9210,9210,9210,0
20240702,123000,380537820,9210,9210,9210,9210,0
20240702,122900,380537820,9210,9210,9210,9210,1
20240702,122800,380528610,9210,9210,9210,9210,0
20240702,122700,380528610,9210,9210,9210,9210,10
20240702,122600,380436510,9200,9200,9200,9200,0
20240702,122500,380436510,9200,9200,9200,9200,0
20240702,122400,380436510,9200,9200,9200,9200,100
20240702,122300,379516510,9200,9200,9200,9200,0
20240702,122200,379516510,9200,9200,9200,9200,0
20240702,122100,379516510,9200,9200,9200,9200,0
20240702,122000,379516510,9200,9200,9200,9200,0
20240702,121900,379516510,9200,9200,9200,9200,1
20240702,121800,379507310,9210,9210,9210,9210,0
20240702,121700,379507310,9210,9210,9210,9210,226
20240702,121600,377425850,9220,9220,9220,9220,1
20240702,121500,377416630,9210,9210,9210,9210,0
20240702,121400,377416630,9210,9210,9210,9210,107
20240702,121300,376431160,9210,9210,9210,9210,0
20240702,121200,376431160,9210,9210,9210,9210,0
20240702,121100,376431160,9210,9210,9210,9210,0
20240702,121000,376431160,9210,9220,9220,9210,3000
20240702,120900,348801150,9210,9210,9210,9210,0
20240702,120800,348801150,9210,9210,9210,9210,0
20240702,120700,348801150,9210,9210,9210,9210,0
20240702,120600,348801150,9210,9210,9210,9210,0
20240702,120500,348801150,9210,9210,9210,9210,0
20240702,120400,348801150,9210,9210,9210,9210,0
20240702,120300,348801150,9210,9210,9210,9210,0
20240702,120200,348801150,9210,9210,9210,9210,0
20240702,120100,348801150,9210,9210,9210,9210,0
20240702,120000,348801150,9210,9210,9210,9210,0
20240702,115900,348801150,9210,9210,9210,9210,0
20240702,115800,348801150,9210,9210,9210,9210,0
20240702,115700,348801150,9210,9210,9210,9210,0
20240702,115600,348801150,9210,9210,9210,9210,0
20240702,115500,348801150,9210,9210,9210,9210,0
20240702,115400,348801150,9210,9210,9210,9210,0
20240702,115300,348801150,9210,9210,9210,9210,0
20240702,115200,348801150,9210,9210,9210,9210,0
20240702,115100,348801150,9210,9210,9210,9210,0
20240702,115000,348801150,9210,9210,9210,9210,874
20240702,114900,340751610,9240,9240,9240,9240,0
20240702,114800,340751610,9240,9240,9240,9240,0
20240702,114700,340751610,9240,9240,9240,9240,1
20240702,114600,340742370,9220,9220,9220,9220,0
20240702,114500,340742370,9220,9220,9220,9220,0
20240702,114400,340742370,9220,9220,9220,9220,0
20240702,114300,340742370,9220,9220,9220,9220,0
20240702,114200,340742370,9220,9220,9220,9220,0
20240702,114100,340742370,9220,9220,9220,9220,0
20240702,114000,340742370,9220,9220,9220,9220,0
20240702,113900,340742370,9220,9220,9220,9220,0
20240702,113800,340742370,9220,9220,9220,9220,0
20240702,113700,340742370,9220,9220,9220,9220,430
20240702,113600,336777770,9230,9230,9230,9230,0
20240702,113500,336777770,9230,9230,9230,9230,0
20240702,113400,336777770,9230,9230,9230,9230,77
20240702,113300,336067060,9220,9220,9220,9220,0
20240702,113200,336067060,9220,9220,9220,9220,0
20240702,113100,336067060,9220,9220,9220,9220,0
20240702,113000,336067060,9220,9220,9220,9220,100
20240702,112900,335145060,9220,9220,9220,9220,0
20240702,112800,335145060,9220,9220,9220,9220,616
20240702,112700,329465540,9230,9230,9230,9230,23
20240702,112600,329253250,9230,9230,9230,9230,0
20240702,112500,329253250,9230,9230,9230,9230,20
20240702,112400,329068650,9230,9240,9240,9230,11
20240702,112300,328967110,9230,9230,9230,9230,1
20240702,112200,328957880,9250,9250,9250,9250,0
20240702,112100,328957880,9250,9250,9250,9250,0
20240702,112000,328957880,9250,9250,9250,9250,0
20240702,111900,328957880,9250,9250,9250,9250,0
20240702,111800,328957880,9250,9250,9250,9250,0
20240702,111700,328957880,9250,9250,9250,9250,0
20240702,111600,328957880,9250,9250,9250,9250,0
20240702,111500,328957880,9250,9250,9250,9250,0
20240702,111400,328957880,9250,9250,9250,9250,0
20240702,111300,328957880,9250,9250,9250,9250,1
20240702,111200,328948630,9200,9200,9200,9200,0
20240702,111100,328948630,9200,9200,9200,9200,774
20240702,111000,321827830,9220,9220,9220,9220,0
20240702,110900,321827830,9220,9210,9220,9210,344
20240702,110800,318657650,9200,9190,9200,9190,221
20240702,110700,316625450,9160,9140,9160,9140,465
20240702,110600,312371990,9140,9140,9140,9140,0
20240702,110500,312371990,9140,9140,9140,9140,1
20240702,110400,312362850,9080,9090,9090,9080,51
20240702,110300,311899760,9080,9080,9080,9080,0
20240702,110200,311899760,9080,9100,9100,9080,457
20240702,110100,307748570,9140,9140,9140,9140,1
20240702,110000,307739430,9070,9090,9090,9070,600
20240702,105900,302296100,9080,9110,9110,9080,1454
20240702,105800,289077450,9100,9100,9100,9100,0
20240702,105700,289077450,9100,9150,9150,9100,969
20240702,105600,280255050,9150,9150,9150,9150,0
20240702,105500,280255050,9150,9150,9150,9150,35
20240702,105400,279934800,9150,9150,9150,9150,0
20240702,105300,279934800,9150,9150,9150,9150,0
20240702,105200,279934800,9150,9150,9150,9150,1280
20240702,105100,268222800,9150,9150,9150,9150,0
20240702,105000,268222800,9150,9150,9150,9140,3
20240702,104900,268195360,9110,9110,9110,9110,0
20240702,104800,268195360,9110,9150,9150,9110,405
20240702,104700,264500350,9170,9170,9170,9170,0
20240702,104600,264500350,9170,9170,9170,9170,0
20240702,104500,264500350,9170,9170,9170,9170,0
20240702,104400,264500350,9170,9170,9170,9170,0
20240702,104300,264500350,9170,9170,9170,9170,0
20240702,104200,264500350,9170,9170,9170,9170,0
20240702,104100,264500350,9170,9170,9170,9170,0
20240702,104000,264500350,9170,9170,9170,9170,0
20240702,103900,264500350,9170,9170,9170,9170,100
20240702,103800,263583350,9190,9190,9190,9190,0
20240702,103700,263583350,9190,9190,9190,9190,0
20240702,103600,263583350,9190,9190,9190,9190,1
20240702,103500,263574160,9160,9130,9160,9130,636
20240702,103400,257764480,9130,9130,9130,9130,0
20240702,103300,257764480,9130,9130,9130,9130,0
20240702,103200,257764480,9130,9130,9130,9130,100
20240702,103100,256851480,9170,9140,9170,9140,672
20240702,103000,250696050,9120,9120,9120,9120,0
20240702,102900,250696050,9120,9120,9120,9120,0
20240702,102800,250696050,9120,9130,9130,9120,122
20240702,102700,249582790,9130,9130,9130,9130,48
20240702,102600,249144550,9120,9120,9120,9120,74
20240702,102500,248469670,9100,9100,9100,9100,0
20240702,102400,248469670,9100,9110,9110,9100,46
20240702,102300,248050680,9120,9120,9120,9120,0
20240702,102200,248050680,9120,9120,9120,9120,3
20240702,102100,248023320,9100,9100,9100,9100,46
20240702,102000,247604720,9070,9070,9070,9070,0
20240702,101900,247604720,9070,9070,9070,9070,100
20240702,101800,246697720,9050,9050,9050,9050,0
20240702,101700,246697720,9050,9050,9050,9050,0
20240702,101600,246697720,9050,9070,9070,9050,620
20240702,101500,241077880,9060,9060,9060,9060,0
20240702,101400,241077880,9060,9070,9070,9060,170
20240702,101300,239537120,9070,9070,9070,9070,0
20240702,101200,239537120,9070,9080,9080,9070,177
20240702,101100,237930730,9070,9070,9070,9070,0
20240702,101000,237930730,9070,9080,9080,9070,500
20240702,100900,233394760,9080,9080,9080,9080,0
20240702,100800,233394760,9080,9090,9090,9080,116
20240702,100700,232341380,9090,9090,9090,9090,200
20240702,100600,230523380,9100,9100,9100,9100,99
20240702,100500,229622480,9100,9080,9100,9080,172
20240702,100400,228059400,9080,9090,9090,9080,305
20240702,100300,225288650,9100,9100,9100,9100,21
20240702,100200,225097550,9080,9110,9110,9080,866
20240702,100100,217222640,9130,9130,9130,9120,408
20240702,100000,213500300,9170,9150,9170,9140,128
20240702,095900,212329310,9170,9170,9170,9170,0
20240702,095800,212329310,9170,9160,9170,9130,199
20240702,095700,210512330,9170,9160,9170,9160,102
20240702,095600,209578000,9170,9180,9190,9170,202
20240702,095500,207723640,9180,9180,9180,9180,1
20240702,095400,207714460,9180,9140,9180,9140,14
20240702,095300,207586410,9180,9130,9180,9120,583
20240702,095200,202269210,9130,9150,9180,9130,186
20240702,095100,200570800,9180,9180,9180,9120,102
20240702,095000,199640440,9120,9150,9150,9120,1051
20240702,094900,190049110,9180,9180,9180,9180,1
20240702,094800,190039930,9150,9180,9180,9150,114
20240702,094700,188995680,9210,9210,9210,9210,0
20240702,094600,188995680,9210,9170,9210,9130,212
20240702,094500,187052090,9170,9140,9170,9140,442
20240702,094400,183010980,9130,9180,9210,9130,1367
20240702,094300,170497660,9220,9220,9220,9220,0
20240702,094200,170497660,9220,9200,9220,9200,102
20240702,094100,169559240,9180,9200,9200,9170,255
20240702,094000,167218890,9200,9190,9220,9170,180
20240702,093900,165565840,9190,9200,9200,9190,38
20240702,093800,165216400,9200,9200,9200,9200,1
20240702,093700,165207200,9190,9190,9190,9190,311
20240702,093600,162349110,9190,9190,9200,9190,53
20240702,093500,161862020,9180,9180,9180,9180,20
20240702,093400,161678420,9180,9180,9180,9170,439
20240702,093300,157650480,9190,9200,9200,9190,204
20240702,093200,155775680,9210,9200,9210,9200,55
20240702,093100,155269670,9190,9200,9200,9190,130
20240702,093000,154074960,9200,9210,9210,9190,2247
20240702,092900,133403060,9220,9220,9220,9220,0
20240702,092800,133403060,9220,9220,9220,9220,51
20240702,092700,132932840,9210,9210,9210,9210,108
20240702,092600,131938160,9200,9200,9240,9200,168
20240702,092500,130391500,9200,9220,9220,9200,1231
20240702,092400,119059940,9220,9220,9220,9220,111
20240702,092300,118036520,9220,9220,9220,9220,0
20240702,092200,118036520,9220,9220,9220,9220,0
20240702,092100,118036520,9220,9220,9220,9220,50
20240702,092000,117575520,9210,9220,9220,9210,311
20240702,091900,114710610,9210,9210,9210,9210,0
20240702,091800,114710610,9210,9260,9260,9210,300
20240702,091700,111944940,9220,9220,9220,9220,100
20240702,091600,111022940,9220,9230,9230,9220,45
20240702,091500,110607990,9260,9250,9260,9250,162
20240702,091400,109109020,9220,9220,9220,9220,51
20240702,091300,108638800,9260,9220,9260,9220,11
20240702,091200,108537340,9200,9230,9230,9200,472
20240702,091100,104188520,9230,9230,9230,9230,119
20240702,091000,103090150,9240,9190,9240,9190,217
20240702,090900,101093500,9180,9260,9260,9170,2567
20240702,090800,77446440,9240,9260,9260,9240,45
20240702,090700,77030090,9250,9300,9300,9250,573
20240702,090600,71717910,9300,9320,9320,9300,220
20240702,090500,69670710,9370,9320,9370,9310,71
20240702,090400,69009340,9330,9330,9330,9330,50
20240702,090300,68542840,9320,9340,9340,9270,2989
20240702,090200,40702330,9270,9280,9280,9270,3471
20240702,090100,8526090,9290,9350,9360,9280,258
20240702,090000,6117140,9300,9400,9400,9300,652