KissMeData/446540/min/candle-20240702.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,215000,950377380,5280,5280,5280,5280,298
20240702,214900,950377380,5280,5280,5280,5280,0
20240702,214800,950377380,5280,5280,5280,5280,0
20240702,214700,950377380,5280,5280,5280,5280,0
20240702,214600,950377380,5280,5280,5280,5280,0
20240702,214500,950377380,5280,5280,5280,5280,0
20240702,214400,950377380,5280,5280,5280,5280,0
20240702,214300,950377380,5280,5280,5280,5280,0
20240702,214200,950377380,5280,5280,5280,5280,0
20240702,214100,950377380,5280,5280,5280,5280,0
20240702,214000,950377380,5280,5280,5280,5280,0
20240702,213900,950377380,5280,5280,5280,5280,0
20240702,213800,950377380,5280,5280,5280,5280,0
20240702,213700,950377380,5280,5280,5280,5280,0
20240702,213600,950377380,5280,5280,5280,5280,0
20240702,213500,950377380,5280,5280,5280,5280,0
20240702,213400,950377380,5280,5280,5280,5280,0
20240702,213300,950377380,5280,5280,5280,5280,0
20240702,213200,950377380,5280,5280,5280,5280,0
20240702,213100,950377380,5280,5280,5280,5280,0
20240702,213000,950377380,5280,5280,5280,5280,0
20240702,212900,950377380,5280,5280,5280,5280,0
20240702,212800,950377380,5280,5280,5280,5280,0
20240702,212700,950377380,5280,5280,5280,5280,0
20240702,212600,950377380,5280,5280,5280,5280,0
20240702,212500,950377380,5280,5280,5280,5280,0
20240702,212400,950377380,5280,5280,5280,5280,0
20240702,212300,950377380,5280,5280,5280,5280,0
20240702,212200,950377380,5280,5280,5280,5280,0
20240702,212100,950377380,5280,5280,5280,5280,0
20240702,212000,950377380,5280,5280,5280,5280,298
20240702,211900,950377380,5280,5280,5280,5280,0
20240702,211800,950377380,5280,5280,5280,5280,0
20240702,211700,950377380,5280,5280,5280,5280,0
20240702,211600,950377380,5280,5280,5280,5280,0
20240702,211500,950377380,5280,5280,5280,5280,0
20240702,211400,950377380,5280,5280,5280,5280,0
20240702,211300,950377380,5280,5280,5280,5280,0
20240702,211200,950377380,5280,5280,5280,5280,0
20240702,211100,950377380,5280,5280,5280,5280,0
20240702,211000,950377380,5280,5280,5280,5280,0
20240702,210900,950377380,5280,5280,5280,5280,0
20240702,210800,950377380,5280,5280,5280,5280,0
20240702,210700,950377380,5280,5280,5280,5280,0
20240702,210600,950377380,5280,5280,5280,5280,0
20240702,210500,950377380,5280,5280,5280,5280,0
20240702,210400,950377380,5280,5280,5280,5280,0
20240702,210300,950377380,5280,5280,5280,5280,0
20240702,210200,950377380,5280,5280,5280,5280,0
20240702,210100,950377380,5280,5280,5280,5280,0
20240702,210000,950377380,5280,5280,5280,5280,0
20240702,205900,950377380,5280,5280,5280,5280,0
20240702,205800,950377380,5280,5280,5280,5280,0
20240702,205700,950377380,5280,5280,5280,5280,0
20240702,205600,950377380,5280,5280,5280,5280,0
20240702,205500,950377380,5280,5280,5280,5280,0
20240702,205400,950377380,5280,5280,5280,5280,0
20240702,205300,950377380,5280,5280,5280,5280,0
20240702,205200,950377380,5280,5280,5280,5280,0
20240702,205100,950377380,5280,5280,5280,5280,0
20240702,205000,950377380,5280,5280,5280,5280,298
20240702,204900,950377380,5280,5280,5280,5280,0
20240702,204800,950377380,5280,5280,5280,5280,0
20240702,204700,950377380,5280,5280,5280,5280,0
20240702,204600,950377380,5280,5280,5280,5280,0
20240702,204500,950377380,5280,5280,5280,5280,0
20240702,204400,950377380,5280,5280,5280,5280,0
20240702,204300,950377380,5280,5280,5280,5280,0
20240702,204200,950377380,5280,5280,5280,5280,0
20240702,204100,950377380,5280,5280,5280,5280,0
20240702,204000,950377380,5280,5280,5280,5280,0
20240702,203900,950377380,5280,5280,5280,5280,0
20240702,203800,950377380,5280,5280,5280,5280,0
20240702,203700,950377380,5280,5280,5280,5280,0
20240702,203600,950377380,5280,5280,5280,5280,0
20240702,203500,950377380,5280,5280,5280,5280,0
20240702,203400,950377380,5280,5280,5280,5280,0
20240702,203300,950377380,5280,5280,5280,5280,0
20240702,203200,950377380,5280,5280,5280,5280,0
20240702,203100,950377380,5280,5280,5280,5280,0
20240702,203000,950377380,5280,5280,5280,5280,0
20240702,202900,950377380,5280,5280,5280,5280,0
20240702,202800,950377380,5280,5280,5280,5280,0
20240702,202700,950377380,5280,5280,5280,5280,0
20240702,202600,950377380,5280,5280,5280,5280,0
20240702,202500,950377380,5280,5280,5280,5280,0
20240702,202400,950377380,5280,5280,5280,5280,0
20240702,202300,950377380,5280,5280,5280,5280,0
20240702,202200,950377380,5280,5280,5280,5280,0
20240702,202100,950377380,5280,5280,5280,5280,0
20240702,202000,950377380,5280,5280,5280,5280,298
20240702,201900,950377380,5280,5280,5280,5280,0
20240702,201800,950377380,5280,5280,5280,5280,0
20240702,201700,950377380,5280,5280,5280,5280,0
20240702,201600,950377380,5280,5280,5280,5280,0
20240702,201500,950377380,5280,5280,5280,5280,0
20240702,201400,950377380,5280,5280,5280,5280,0
20240702,201300,950377380,5280,5280,5280,5280,0
20240702,201200,950377380,5280,5280,5280,5280,0
20240702,201100,950377380,5280,5280,5280,5280,0
20240702,201000,950377380,5280,5280,5280,5280,0
20240702,200900,950377380,5280,5280,5280,5280,0
20240702,200800,950377380,5280,5280,5280,5280,0
20240702,200700,950377380,5280,5280,5280,5280,0
20240702,200600,950377380,5280,5280,5280,5280,0
20240702,200500,950377380,5280,5280,5280,5280,0
20240702,200400,950377380,5280,5280,5280,5280,0
20240702,200300,950377380,5280,5280,5280,5280,0
20240702,200200,950377380,5280,5280,5280,5280,0
20240702,200100,950377380,5280,5280,5280,5280,0
20240702,200000,950377380,5280,5280,5280,5280,0
20240702,195900,950377380,5280,5280,5280,5280,0
20240702,195800,950377380,5280,5280,5280,5280,0
20240702,195700,950377380,5280,5280,5280,5280,0
20240702,195600,950377380,5280,5280,5280,5280,0
20240702,195500,950377380,5280,5280,5280,5280,0
20240702,195400,950377380,5280,5280,5280,5280,0
20240702,195300,950377380,5280,5280,5280,5280,0
20240702,195200,950377380,5280,5280,5280,5280,0
20240702,195100,950377380,5280,5280,5280,5280,0
20240702,195000,950377380,5280,5280,5280,5280,298
20240702,194900,950377380,5280,5280,5280,5280,0
20240702,194800,950377380,5280,5280,5280,5280,0
20240702,194700,950377380,5280,5280,5280,5280,0
20240702,194600,950377380,5280,5280,5280,5280,0
20240702,194500,950377380,5280,5280,5280,5280,0
20240702,194400,950377380,5280,5280,5280,5280,0
20240702,194300,950377380,5280,5280,5280,5280,0
20240702,194200,950377380,5280,5280,5280,5280,0
20240702,194100,950377380,5280,5280,5280,5280,0
20240702,194000,950377380,5280,5280,5280,5280,0
20240702,193900,950377380,5280,5280,5280,5280,0
20240702,193800,950377380,5280,5280,5280,5280,0
20240702,193700,950377380,5280,5280,5280,5280,0
20240702,193600,950377380,5280,5280,5280,5280,0
20240702,193500,950377380,5280,5280,5280,5280,0
20240702,193400,950377380,5280,5280,5280,5280,0
20240702,193300,950377380,5280,5280,5280,5280,0
20240702,193200,950377380,5280,5280,5280,5280,0
20240702,193100,950377380,5280,5280,5280,5280,0
20240702,193000,950377380,5280,5280,5280,5280,0
20240702,192900,950377380,5280,5280,5280,5280,0
20240702,192800,950377380,5280,5280,5280,5280,0
20240702,192700,950377380,5280,5280,5280,5280,0
20240702,192600,950377380,5280,5280,5280,5280,0
20240702,192500,950377380,5280,5280,5280,5280,0
20240702,192400,950377380,5280,5280,5280,5280,0
20240702,192300,950377380,5280,5280,5280,5280,0
20240702,192200,950377380,5280,5280,5280,5280,0
20240702,192100,950377380,5280,5280,5280,5280,0
20240702,192000,950377380,5280,5280,5280,5280,298
20240702,191900,950377380,5280,5280,5280,5280,0
20240702,191800,950377380,5280,5280,5280,5280,0
20240702,191700,950377380,5280,5280,5280,5280,0
20240702,191600,950377380,5280,5280,5280,5280,0
20240702,191500,950377380,5280,5280,5280,5280,0
20240702,191400,950377380,5280,5280,5280,5280,0
20240702,191300,950377380,5280,5280,5280,5280,0
20240702,191200,950377380,5280,5280,5280,5280,0
20240702,191100,950377380,5280,5280,5280,5280,0
20240702,191000,950377380,5280,5280,5280,5280,0
20240702,190900,950377380,5280,5280,5280,5280,0
20240702,190800,950377380,5280,5280,5280,5280,0
20240702,190700,950377380,5280,5280,5280,5280,0
20240702,190600,950377380,5280,5280,5280,5280,0
20240702,190500,950377380,5280,5280,5280,5280,0
20240702,190400,950377380,5280,5280,5280,5280,0
20240702,190300,950377380,5280,5280,5280,5280,0
20240702,190200,950377380,5280,5280,5280,5280,0
20240702,190100,950377380,5280,5280,5280,5280,0
20240702,190000,950377380,5280,5280,5280,5280,0
20240702,185900,950377380,5280,5280,5280,5280,0
20240702,185800,950377380,5280,5280,5280,5280,0
20240702,185700,950377380,5280,5280,5280,5280,0
20240702,185600,950377380,5280,5280,5280,5280,0
20240702,185500,950377380,5280,5280,5280,5280,0
20240702,185400,950377380,5280,5280,5280,5280,0
20240702,185300,950377380,5280,5280,5280,5280,0
20240702,185200,950377380,5280,5280,5280,5280,0
20240702,185100,950377380,5280,5280,5280,5280,0
20240702,185000,950377380,5280,5280,5280,5280,298
20240702,184900,950377380,5280,5280,5280,5280,0
20240702,184800,950377380,5280,5280,5280,5280,0
20240702,184700,950377380,5280,5280,5280,5280,0
20240702,184600,950377380,5280,5280,5280,5280,0
20240702,184500,950377380,5280,5280,5280,5280,0
20240702,184400,950377380,5280,5280,5280,5280,0
20240702,184300,950377380,5280,5280,5280,5280,0
20240702,184200,950377380,5280,5280,5280,5280,0
20240702,184100,950377380,5280,5280,5280,5280,0
20240702,184000,950377380,5280,5280,5280,5280,0
20240702,183900,950377380,5280,5280,5280,5280,0
20240702,183800,950377380,5280,5280,5280,5280,0
20240702,183700,950377380,5280,5280,5280,5280,0
20240702,183600,950377380,5280,5280,5280,5280,0
20240702,183500,950377380,5280,5280,5280,5280,0
20240702,183400,950377380,5280,5280,5280,5280,0
20240702,183300,950377380,5280,5280,5280,5280,0
20240702,183200,950377380,5280,5280,5280,5280,0
20240702,183100,950377380,5280,5280,5280,5280,0
20240702,183000,950377380,5280,5280,5280,5280,0
20240702,182900,950377380,5280,5280,5280,5280,0
20240702,182800,950377380,5280,5280,5280,5280,0
20240702,182700,950377380,5280,5280,5280,5280,0
20240702,182600,950377380,5280,5280,5280,5280,0
20240702,182500,950377380,5280,5280,5280,5280,0
20240702,182400,950377380,5280,5280,5280,5280,0
20240702,182300,950377380,5280,5280,5280,5280,0
20240702,182200,950377380,5280,5280,5280,5280,0
20240702,182100,950377380,5280,5280,5280,5280,0
20240702,182000,950377380,5280,5280,5280,5280,298
20240702,181900,950377380,5280,5280,5280,5280,0
20240702,181800,950377380,5280,5280,5280,5280,0
20240702,181700,950377380,5280,5280,5280,5280,0
20240702,181600,950377380,5280,5280,5280,5280,0
20240702,181500,950377380,5280,5280,5280,5280,0
20240702,181400,950377380,5280,5280,5280,5280,0
20240702,181300,950377380,5280,5280,5280,5280,0
20240702,181200,950377380,5280,5280,5280,5280,0
20240702,181100,950377380,5280,5280,5280,5280,0
20240702,181000,950377380,5280,5280,5280,5280,0
20240702,180900,950377380,5280,5280,5280,5280,0
20240702,180800,950377380,5280,5280,5280,5280,0
20240702,180700,950377380,5280,5280,5280,5280,0
20240702,180600,950377380,5280,5280,5280,5280,0
20240702,180500,950377380,5280,5280,5280,5280,0
20240702,180400,950377380,5280,5280,5280,5280,0
20240702,180300,950377380,5280,5280,5280,5280,0
20240702,180200,950377380,5280,5280,5280,5280,0
20240702,180100,950377380,5280,5280,5280,5280,0
20240702,180000,950377380,5280,5280,5280,5280,0
20240702,175900,950377380,5280,5280,5280,5280,0
20240702,175800,950377380,5280,5280,5280,5280,0
20240702,175700,950377380,5280,5280,5280,5280,0
20240702,175600,950377380,5280,5280,5280,5280,0
20240702,175500,950377380,5280,5280,5280,5280,0
20240702,175400,950377380,5280,5280,5280,5280,0
20240702,175300,950377380,5280,5280,5280,5280,0
20240702,175200,950377380,5280,5280,5280,5280,0
20240702,175100,950377380,5280,5280,5280,5280,0
20240702,175000,950377380,5280,5280,5280,5280,298
20240702,174900,950377380,5280,5280,5280,5280,0
20240702,174800,950377380,5280,5280,5280,5280,0
20240702,174700,950377380,5280,5280,5280,5280,0
20240702,174600,950377380,5280,5280,5280,5280,0
20240702,174500,950377380,5280,5280,5280,5280,0
20240702,174400,950377380,5280,5280,5280,5280,0
20240702,174300,950377380,5280,5280,5280,5280,0
20240702,174200,950377380,5280,5280,5280,5280,0
20240702,174100,950377380,5280,5280,5280,5280,0
20240702,174000,950377380,5280,5280,5280,5280,0
20240702,173900,950377380,5280,5280,5280,5280,0
20240702,173800,950377380,5280,5280,5280,5280,0
20240702,173700,950377380,5280,5280,5280,5280,0
20240702,173600,950377380,5280,5280,5280,5280,0
20240702,173500,950377380,5280,5280,5280,5280,0
20240702,173400,950377380,5280,5280,5280,5280,0
20240702,173300,950377380,5280,5280,5280,5280,0
20240702,173200,950377380,5280,5280,5280,5280,0
20240702,173100,950377380,5280,5280,5280,5280,0
20240702,173000,950377380,5280,5280,5280,5280,0
20240702,172900,950377380,5280,5280,5280,5280,0
20240702,172800,950377380,5280,5280,5280,5280,0
20240702,172700,950377380,5280,5280,5280,5280,0
20240702,172600,950377380,5280,5280,5280,5280,0
20240702,172500,950377380,5280,5280,5280,5280,0
20240702,172400,950377380,5280,5280,5280,5280,0
20240702,172300,950377380,5280,5280,5280,5280,0
20240702,172200,950377380,5280,5280,5280,5280,0
20240702,172100,950377380,5280,5280,5280,5280,0
20240702,172000,950377380,5280,5280,5280,5280,298
20240702,171900,950377380,5280,5280,5280,5280,0
20240702,171800,950377380,5280,5280,5280,5280,0
20240702,171700,950377380,5280,5280,5280,5280,0
20240702,171600,950377380,5280,5280,5280,5280,0
20240702,171500,950377380,5280,5280,5280,5280,0
20240702,171400,950377380,5280,5280,5280,5280,0
20240702,171300,950377380,5280,5280,5280,5280,0
20240702,171200,950377380,5280,5280,5280,5280,0
20240702,171100,950377380,5280,5280,5280,5280,0
20240702,171000,950377380,5280,5280,5280,5280,0
20240702,170900,950377380,5280,5280,5280,5280,0
20240702,170800,950377380,5280,5280,5280,5280,0
20240702,170700,950377380,5280,5280,5280,5280,0
20240702,170600,950377380,5280,5280,5280,5280,0
20240702,170500,950377380,5280,5280,5280,5280,0
20240702,170400,950377380,5280,5280,5280,5280,0
20240702,170300,950377380,5280,5280,5280,5280,0
20240702,170200,950377380,5280,5280,5280,5280,0
20240702,170100,950377380,5280,5280,5280,5280,0
20240702,170000,950377380,5280,5280,5280,5280,0
20240702,165900,950377380,5280,5280,5280,5280,0
20240702,165800,950377380,5280,5280,5280,5280,0
20240702,165700,950377380,5280,5280,5280,5280,0
20240702,165600,950377380,5280,5280,5280,5280,0
20240702,165500,950377380,5280,5280,5280,5280,0
20240702,165400,950377380,5280,5280,5280,5280,0
20240702,165300,950377380,5280,5280,5280,5280,0
20240702,165200,950377380,5280,5280,5280,5280,0
20240702,165100,950377380,5280,5280,5280,5280,0
20240702,165000,950377380,5280,5280,5280,5280,298
20240702,164900,950377380,5280,5280,5280,5280,0
20240702,164800,950377380,5280,5280,5280,5280,0
20240702,164700,950377380,5280,5280,5280,5280,0
20240702,164600,950377380,5280,5280,5280,5280,0
20240702,164500,950377380,5280,5280,5280,5280,0
20240702,164400,950377380,5280,5280,5280,5280,0
20240702,164300,950377380,5280,5280,5280,5280,0
20240702,164200,950377380,5280,5280,5280,5280,0
20240702,164100,950377380,5280,5280,5280,5280,0
20240702,164000,950377380,5280,5280,5280,5280,0
20240702,163900,950377380,5280,5280,5280,5280,0
20240702,163800,950377380,5280,5280,5280,5280,0
20240702,163700,950377380,5280,5280,5280,5280,0
20240702,163600,950377380,5280,5280,5280,5280,0
20240702,163500,950377380,5280,5280,5280,5280,0
20240702,163400,950377380,5280,5280,5280,5280,0
20240702,163300,950377380,5280,5280,5280,5280,0
20240702,163200,950377380,5280,5280,5280,5280,0
20240702,163100,950377380,5280,5280,5280,5280,0
20240702,163000,950377380,5280,5280,5280,5280,0
20240702,162900,950377380,5280,5280,5280,5280,0
20240702,162800,950377380,5280,5280,5280,5280,0
20240702,162700,950377380,5280,5280,5280,5280,0
20240702,162600,950377380,5280,5280,5280,5280,0
20240702,162500,950377380,5280,5280,5280,5280,0
20240702,162400,950377380,5280,5280,5280,5280,0
20240702,162300,950377380,5280,5280,5280,5280,0
20240702,162200,950377380,5280,5280,5280,5280,0
20240702,162100,950377380,5280,5280,5280,5280,0
20240702,162000,950377380,5280,5280,5280,5280,298
20240702,161900,950377380,5280,5280,5280,5280,0
20240702,161800,950377380,5280,5280,5280,5280,0
20240702,161700,950377380,5280,5280,5280,5280,0
20240702,161600,950377380,5280,5280,5280,5280,0
20240702,161500,950377380,5280,5280,5280,5280,0
20240702,161400,950377380,5280,5280,5280,5280,0
20240702,161300,950377380,5280,5280,5280,5280,0
20240702,161200,950377380,5280,5280,5280,5280,0
20240702,161100,950377380,5280,5280,5280,5280,0
20240702,161000,950377380,5280,5280,5280,5280,0
20240702,160900,950377380,5280,5280,5280,5280,0
20240702,160800,950377380,5280,5280,5280,5280,0
20240702,160700,950377380,5280,5280,5280,5280,0
20240702,160600,950377380,5280,5280,5280,5280,0
20240702,160500,950377380,5280,5280,5280,5280,0
20240702,160400,950377380,5280,5280,5280,5280,0
20240702,160300,950377380,5280,5280,5280,5280,0
20240702,160200,950377380,5280,5280,5280,5280,0
20240702,160100,950377380,5280,5280,5280,5280,0
20240702,160000,950377380,5280,5280,5280,5280,0
20240702,155900,950377380,5280,5280,5280,5280,0
20240702,155800,950377380,5280,5280,5280,5280,0
20240702,155700,950377380,5280,5280,5280,5280,0
20240702,155600,950377380,5280,5280,5280,5280,0
20240702,155500,950377380,5280,5280,5280,5280,0
20240702,155400,950377380,5280,5280,5280,5280,0
20240702,155300,950377380,5280,5280,5280,5280,0
20240702,155200,950377380,5280,5280,5280,5280,0
20240702,155100,950377380,5280,5280,5280,5280,0
20240702,155000,950377380,5280,5280,5280,5280,298
20240702,154900,950377380,5280,5280,5280,5280,0
20240702,154800,950377380,5280,5280,5280,5280,0
20240702,154700,950377380,5280,5280,5280,5280,0
20240702,154600,950377380,5280,5280,5280,5280,0
20240702,154500,950377380,5280,5280,5280,5280,0
20240702,154400,950377380,5280,5280,5280,5280,0
20240702,154300,950377380,5280,5280,5280,5280,0
20240702,154200,950377380,5280,5280,5280,5280,0
20240702,154100,950377380,5280,5280,5280,5280,0
20240702,154000,950377380,5280,5280,5280,5280,0
20240702,153900,950377380,5280,5280,5280,5280,0
20240702,153800,950377380,5280,5280,5280,5280,0
20240702,153700,950377380,5280,5280,5280,5280,0
20240702,153600,950377380,5280,5280,5280,5280,0
20240702,153500,950377380,5280,5280,5280,5280,0
20240702,153400,950377380,5280,5280,5280,5280,0
20240702,153300,950377380,5280,5280,5280,5280,0
20240702,153200,950377380,5280,5280,5280,5280,0
20240702,153100,950377380,5280,5280,5280,5280,0
20240702,153000,950377380,5280,5280,5280,5280,298
20240702,152900,948803940,5280,5280,5280,5280,0
20240702,152800,948803940,5280,5280,5280,5280,0
20240702,152700,948803940,5280,5280,5280,5280,0
20240702,152600,948803940,5280,5280,5280,5280,0
20240702,152500,948803940,5280,5280,5280,5280,0
20240702,152400,948803940,5280,5280,5280,5280,0
20240702,152300,948803940,5280,5280,5280,5280,0
20240702,152200,948803940,5280,5280,5280,5280,0
20240702,152100,948803940,5280,5280,5280,5280,0
20240702,152000,948803940,5280,5280,5280,5280,0
20240702,151900,948803940,5280,5280,5280,5250,793
20240702,151800,944632620,5250,5250,5250,5250,19
20240702,151700,944532870,5250,5250,5250,5250,157
20240702,151600,943708620,5260,5260,5260,5260,4500
20240702,151500,920038620,5290,5270,5290,5260,474
20240702,151400,917545300,5290,5270,5290,5270,1021
20240702,151300,912164610,5280,5280,5280,5280,11
20240702,151200,912106530,5290,5290,5290,5290,0
20240702,151100,912106530,5290,5280,5290,5280,316
20240702,151000,910437960,5280,5290,5290,5280,212
20240702,150900,909318480,5290,5290,5290,5290,10
20240702,150800,909265580,5290,5290,5290,5280,71
20240702,150700,908890590,5290,5290,5290,5290,10
20240702,150600,908837690,5280,5280,5280,5280,300
20240702,150500,907253690,5280,5290,5290,5280,153
20240702,150400,906445020,5300,5300,5300,5300,0
20240702,150300,906445020,5300,5300,5300,5300,0
20240702,150200,906445020,5300,5300,5300,5300,0
20240702,150100,906445020,5300,5300,5300,5300,0
20240702,150000,906445020,5300,5290,5300,5290,11
20240702,145900,906386820,5280,5290,5290,5280,676
20240702,145800,902814540,5290,5290,5290,5290,893
20240702,145700,898090570,5290,5290,5290,5290,1
20240702,145600,898085280,5280,5280,5280,5280,0
20240702,145500,898085280,5280,5280,5280,5280,0
20240702,145400,898085280,5280,5290,5290,5280,302
20240702,145300,896490520,5290,5290,5290,5290,382
20240702,145200,894469740,5290,5290,5290,5290,0
20240702,145100,894469740,5290,5290,5290,5290,0
20240702,145000,894469740,5290,5290,5290,5290,0
20240702,144900,894469740,5290,5290,5290,5290,56
20240702,144800,894173500,5290,5290,5290,5290,0
20240702,144700,894173500,5290,5290,5290,5290,0
20240702,144600,894173500,5290,5290,5290,5290,0
20240702,144500,894173500,5290,5290,5290,5290,1
20240702,144400,894168210,5290,5290,5290,5290,2
20240702,144300,894157630,5290,5290,5290,5290,2
20240702,144200,894147050,5280,5280,5280,5280,0
20240702,144100,894147050,5280,5290,5290,5280,878
20240702,144000,889511170,5290,5290,5290,5290,0
20240702,143900,889511170,5290,5290,5290,5290,0
20240702,143800,889511170,5290,5290,5290,5290,10
20240702,143700,889458270,5280,5270,5280,5260,776
20240702,143600,885362700,5270,5270,5270,5270,0
20240702,143500,885362700,5270,5270,5270,5270,0
20240702,143400,885362700,5270,5270,5270,5270,0
20240702,143300,885362700,5270,5270,5270,5270,0
20240702,143200,885362700,5270,5270,5270,5270,0
20240702,143100,885362700,5270,5270,5270,5270,0
20240702,143000,885362700,5270,5270,5270,5270,0
20240702,142900,885362700,5270,5270,5270,5270,16
20240702,142800,885278380,5280,5280,5280,5280,0
20240702,142700,885278380,5280,5280,5280,5280,16
20240702,142600,885193900,5280,5280,5280,5280,0
20240702,142500,885193900,5280,5280,5280,5280,0
20240702,142400,885193900,5280,5280,5280,5280,0
20240702,142300,885193900,5280,5280,5280,5280,0
20240702,142200,885193900,5280,5270,5280,5270,386
20240702,142100,883159500,5270,5260,5270,5260,45
20240702,142000,882922600,5270,5270,5270,5270,0
20240702,141900,882922600,5270,5270,5270,5270,2
20240702,141800,882912060,5270,5270,5270,5270,1
20240702,141700,882906790,5260,5260,5260,5260,0
20240702,141600,882906790,5260,5260,5260,5260,0
20240702,141500,882906790,5260,5260,5260,5260,0
20240702,141400,882906790,5260,5260,5260,5260,0
20240702,141300,882906790,5260,5270,5270,5260,490
20240702,141200,880329380,5270,5270,5270,5270,0
20240702,141100,880329380,5270,5270,5270,5270,0
20240702,141000,880329380,5270,5270,5270,5270,0
20240702,140900,880329380,5270,5270,5270,5270,0
20240702,140800,880329380,5270,5270,5270,5270,240
20240702,140700,879064580,5270,5270,5270,5270,11
20240702,140600,879006610,5260,5260,5260,5260,10
20240702,140500,878954010,5270,5260,5270,5260,217
20240702,140400,877812420,5270,5260,5270,5260,191
20240702,140300,876807750,5270,5260,5270,5260,101
20240702,140200,876276480,5260,5260,5260,5260,0
20240702,140100,876276480,5260,5260,5260,5260,0
20240702,140000,876276480,5260,5260,5260,5260,0
20240702,135900,876276480,5260,5260,5260,5260,8
20240702,135800,876234400,5270,5270,5270,5270,2
20240702,135700,876223860,5270,5270,5270,5270,0
20240702,135600,876223860,5270,5270,5270,5270,0
20240702,135500,876223860,5270,5270,5270,5270,10
20240702,135400,876171160,5270,5270,5270,5270,0
20240702,135300,876171160,5270,5270,5270,5270,0
20240702,135200,876171160,5270,5270,5270,5270,0
20240702,135100,876171160,5270,5270,5270,5270,0
20240702,135000,876171160,5270,5270,5270,5270,0
20240702,134900,876171160,5270,5270,5270,5270,205
20240702,134800,875090810,5270,5270,5270,5270,0
20240702,134700,875090810,5270,5270,5270,5270,0
20240702,134600,875090810,5270,5270,5270,5270,1
20240702,134500,875085540,5270,5270,5270,5270,0
20240702,134400,875085540,5270,5270,5270,5270,0
20240702,134300,875085540,5270,5270,5270,5270,1
20240702,134200,875080270,5260,5260,5260,5260,160
20240702,134100,874238670,5260,5260,5260,5260,95
20240702,134000,873738970,5260,5260,5260,5260,39
20240702,133900,873533830,5260,5260,5260,5260,5
20240702,133800,873507530,5240,5240,5240,5240,185
20240702,133700,872538130,5260,5260,5260,5260,2
20240702,133600,872527610,5270,5270,5270,5270,1
20240702,133500,872522340,5240,5270,5270,5240,1004
20240702,133400,867261350,5250,5250,5250,5250,1100
20240702,133300,861486350,5270,5270,5270,5270,0
20240702,133200,861486350,5270,5270,5270,5270,0
20240702,133100,861486350,5270,5270,5270,5270,1
20240702,133000,861481080,5250,5250,5250,5250,0
20240702,132900,861481080,5250,5270,5270,5250,65
20240702,132800,861139790,5260,5240,5260,5240,134
20240702,132700,860436000,5250,5250,5250,5250,1415
20240702,132600,853007250,5250,5250,5250,5250,300
20240702,132500,851432250,5250,5250,5250,5250,203
20240702,132400,850366500,5260,5250,5260,5250,1003
20240702,132300,845100740,5260,5250,5260,5250,1008
20240702,132200,839808730,5260,5260,5260,5260,200
20240702,132100,838756730,5260,5260,5260,5260,0
20240702,132000,838756730,5260,5260,5260,5260,5
20240702,131900,838730430,5250,5260,5260,5250,1000
20240702,131800,833475430,5270,5270,5270,5270,2
20240702,131700,833464890,5250,5260,5260,5250,1002
20240702,131600,828204380,5270,5270,5270,5270,100
20240702,131500,827677380,5270,5250,5270,5240,604
20240702,131400,824511270,5260,5260,5260,5260,9
20240702,131300,824463930,5270,5270,5270,5270,0
20240702,131200,824463930,5270,5270,5270,5270,20
20240702,131100,824358530,5270,5270,5270,5270,0
20240702,131000,824358530,5270,5270,5270,5260,30
20240702,130900,824200540,5270,5260,5270,5260,101
20240702,130800,823669270,5260,5270,5270,5260,218
20240702,130700,822522410,5270,5270,5270,5270,1
20240702,130600,822517140,5260,5260,5260,5260,57
20240702,130500,822217320,5250,5250,5250,5250,0
20240702,130400,822217320,5250,5250,5250,5250,0
20240702,130300,822217320,5250,5250,5250,5250,572
20240702,130200,819214320,5260,5260,5260,5260,0
20240702,130100,819214320,5260,5260,5260,5260,34
20240702,130000,819035480,5260,5260,5260,5260,111
20240702,125900,818451620,5260,5260,5260,5260,400
20240702,125800,816347620,5260,5260,5260,5260,0
20240702,125700,816347620,5260,5260,5260,5260,0
20240702,125600,816347620,5260,5250,5260,5250,5
20240702,125500,816321360,5250,5250,5250,5250,0
20240702,125400,816321360,5250,5250,5250,5250,0
20240702,125300,816321360,5250,5250,5250,5250,0
20240702,125200,816321360,5250,5240,5250,5240,5239
20240702,125100,788822230,5250,5250,5250,5250,1867
20240702,125000,779020480,5250,5250,5250,5250,0
20240702,124900,779020480,5250,5250,5250,5250,0
20240702,124800,779020480,5250,5250,5250,5250,200
20240702,124700,777970480,5260,5260,5260,5260,0
20240702,124600,777970480,5260,5260,5260,5260,0
20240702,124500,777970480,5260,5260,5260,5260,16
20240702,124400,777886320,5270,5270,5270,5270,0
20240702,124300,777886320,5270,5270,5270,5270,0
20240702,124200,777886320,5270,5270,5270,5270,0
20240702,124100,777886320,5270,5260,5270,5260,263
20240702,124000,776502930,5260,5260,5260,5250,72
20240702,123900,776124910,5250,5250,5260,5250,169
20240702,123800,775237560,5270,5270,5270,5270,0
20240702,123700,775237560,5270,5270,5270,5270,100
20240702,123600,774710560,5270,5270,5270,5270,0
20240702,123500,774710560,5270,5270,5270,5270,0
20240702,123400,774710560,5270,5260,5270,5260,11
20240702,123300,774652690,5270,5270,5270,5270,0
20240702,123200,774652690,5270,5260,5270,5260,62
20240702,123100,774326560,5270,5270,5270,5270,11
20240702,123000,774268590,5280,5270,5280,5260,837
20240702,122900,769865930,5260,5270,5280,5260,436
20240702,122800,767572390,5260,5260,5260,5260,10
20240702,122700,767519790,5270,5270,5270,5270,0
20240702,122600,767519790,5270,5270,5270,5270,0
20240702,122500,767519790,5270,5270,5270,5270,0
20240702,122400,767519790,5270,5270,5270,5270,0
20240702,122300,767519790,5270,5270,5270,5270,30
20240702,122200,767361690,5270,5270,5270,5260,424
20240702,122100,765128430,5270,5270,5270,5270,0
20240702,122000,765128430,5270,5270,5270,5270,0
20240702,121900,765128430,5270,5270,5270,5270,0
20240702,121800,765128430,5270,5270,5270,5270,50
20240702,121700,764864930,5260,5260,5260,5260,0
20240702,121600,764864930,5260,5260,5260,5250,110
20240702,121500,764286830,5260,5260,5260,5260,5
20240702,121400,764260530,5260,5260,5260,5260,135
20240702,121300,763550430,5240,5240,5240,5240,48
20240702,121200,763298910,5240,5270,5270,5240,93
20240702,121100,762811010,5270,5270,5270,5270,0
20240702,121000,762811010,5270,5270,5270,5270,0
20240702,120900,762811010,5270,5270,5270,5270,0
20240702,120800,762811010,5270,5270,5270,5270,0
20240702,120700,762811010,5270,5270,5270,5270,0
20240702,120600,762811010,5270,5270,5270,5270,0
20240702,120500,762811010,5270,5270,5270,5270,104
20240702,120400,762262930,5280,5280,5280,5280,10
20240702,120300,762210130,5270,5270,5270,5270,0
20240702,120200,762210130,5270,5270,5270,5270,205
20240702,120100,761129780,5270,5270,5270,5270,0
20240702,120000,761129780,5270,5270,5270,5270,100
20240702,115900,760602780,5270,5270,5270,5270,200
20240702,115800,759548780,5270,5270,5270,5270,1
20240702,115700,759543510,5280,5280,5280,5280,0
20240702,115600,759543510,5280,5280,5280,5280,0
20240702,115500,759543510,5280,5260,5280,5260,1000
20240702,115400,754275240,5260,5260,5260,5260,0
20240702,115300,754275240,5260,5260,5260,5260,0
20240702,115200,754275240,5260,5260,5260,5260,0
20240702,115100,754275240,5260,5250,5260,5250,2
20240702,115000,754264730,5240,5240,5240,5240,98
20240702,114900,753751210,5250,5250,5250,5250,2
20240702,114800,753740710,5260,5270,5270,5260,3
20240702,114700,753724920,5240,5240,5240,5240,187
20240702,114600,752745040,5250,5260,5260,5250,111
20240702,114500,752162180,5260,5260,5260,5260,50
20240702,114400,751899180,5270,5280,5280,5270,4
20240702,114300,751878080,5270,5270,5270,5270,0
20240702,114200,751878080,5270,5270,5270,5270,0
20240702,114100,751878080,5270,5280,5280,5270,207
20240702,114000,750787180,5270,5270,5270,5270,462
20240702,113900,748352440,5270,5270,5270,5270,1300
20240702,113800,741501440,5270,5270,5270,5270,1300
20240702,113700,734650440,5270,5270,5270,5270,0
20240702,113600,734650440,5270,5260,5270,5260,4
20240702,113500,734629390,5270,5260,5270,5250,5
20240702,113400,734603100,5250,5260,5270,5250,1031
20240702,113300,729189900,5240,5240,5240,5240,2276
20240702,113200,717263660,5240,5240,5240,5240,0
20240702,113100,717263660,5240,5240,5240,5240,0
20240702,113000,717263660,5240,5230,5240,5230,2091
20240702,112900,706327720,5230,5230,5230,5230,0
20240702,112800,706327720,5230,5220,5230,5220,2163
20240702,112700,695036850,5230,5230,5230,5230,866
20240702,112600,690507670,5240,5240,5240,5240,106
20240702,112500,689952230,5240,5240,5240,5230,184
20240702,112400,688989400,5230,5230,5230,5230,100
20240702,112300,688466400,5240,5240,5240,5240,390
20240702,112200,686422800,5240,5240,5240,5240,0
20240702,112100,686422800,5240,5240,5240,5240,0
20240702,112000,686422800,5240,5240,5240,5240,0
20240702,111900,686422800,5240,5240,5240,5240,0
20240702,111800,686422800,5240,5240,5240,5240,2
20240702,111700,686412320,5240,5240,5240,5240,0
20240702,111600,686412320,5240,5230,5240,5230,150
20240702,111500,685627810,5240,5230,5240,5230,77
20240702,111400,685225090,5230,5230,5230,5230,200
20240702,111300,684179090,5230,5230,5230,5230,124
20240702,111200,683530570,5230,5230,5230,5230,100
20240702,111100,683007570,5230,5240,5240,5230,1040
20240702,111000,677558370,5230,5230,5230,5230,0
20240702,110900,677558370,5230,5230,5230,5230,149
20240702,110800,676779100,5230,5230,5230,5230,503
20240702,110700,674148410,5240,5240,5240,5240,1
20240702,110600,674143170,5230,5230,5230,5230,1
20240702,110500,674137940,5240,5240,5240,5240,100
20240702,110400,673613940,5240,5240,5240,5240,0
20240702,110300,673613940,5240,5240,5240,5240,0
20240702,110200,673613940,5240,5240,5240,5240,0
20240702,110100,673613940,5240,5240,5240,5240,1
20240702,110000,673608700,5210,5220,5230,5210,949
20240702,105900,668654390,5230,5230,5230,5230,0
20240702,105800,668654390,5230,5210,5230,5210,899
20240702,105700,663970580,5210,5210,5210,5210,200
20240702,105600,662928580,5220,5220,5220,5220,1
20240702,105500,662923360,5230,5220,5230,5210,401
20240702,105400,660833730,5210,5220,5220,5210,3052
20240702,105300,644929970,5230,5230,5230,5230,50
20240702,105200,644668470,5230,5230,5230,5230,0
20240702,105100,644668470,5230,5240,5240,5230,62
20240702,105000,644344090,5240,5240,5240,5240,14
20240702,104900,644270730,5240,5220,5240,5220,2002
20240702,104800,633819270,5220,5220,5220,5220,20
20240702,104700,633714870,5220,5220,5220,5220,0
20240702,104600,633714870,5220,5220,5220,5210,3936
20240702,104500,613169450,5230,5230,5230,5230,430
20240702,104400,610920550,5240,5240,5240,5240,0
20240702,104300,610920550,5240,5240,5240,5240,28
20240702,104200,610773830,5240,5240,5240,5240,0
20240702,104100,610773830,5240,5240,5240,5240,0
20240702,104000,610773830,5240,5240,5240,5240,60
20240702,103900,610459430,5240,5240,5240,5240,1832
20240702,103800,600859750,5240,5230,5240,5230,859
20240702,103700,596363370,5230,5240,5240,5230,2924
20240702,103600,581063490,5240,5240,5240,5240,50
20240702,103500,580801490,5240,5240,5240,5240,80
20240702,103400,580382290,5240,5250,5250,5240,3228
20240702,103300,563464390,5250,5250,5250,5250,51
20240702,103200,563196640,5260,5270,5270,5230,2002
20240702,103100,552712660,5280,5250,5280,5250,360
20240702,103000,550822600,5270,5260,5270,5240,2884
20240702,102900,535691710,5260,5270,5270,5250,2086
20240702,102800,524734510,5280,5270,5280,5270,43
20240702,102700,524507890,5260,5260,5260,5260,426
20240702,102600,522267130,5270,5270,5270,5270,10
20240702,102500,522214430,5280,5280,5280,5280,0
20240702,102400,522214430,5280,5280,5280,5280,1
20240702,102300,522209150,5290,5290,5290,5290,0
20240702,102200,522209150,5290,5290,5290,5290,0
20240702,102100,522209150,5290,5290,5290,5290,1
20240702,102000,522203860,5270,5290,5290,5270,150
20240702,101900,521413320,5300,5300,5300,5300,0
20240702,101800,521413320,5300,5300,5300,5300,0
20240702,101700,521413320,5300,5290,5300,5290,2
20240702,101600,521402730,5300,5260,5300,5260,509
20240702,101500,518725280,5260,5280,5280,5260,458
20240702,101400,516314020,5300,5300,5300,5300,0
20240702,101300,516314020,5300,5300,5300,5300,0
20240702,101200,516314020,5300,5280,5300,5280,5
20240702,101100,516287600,5280,5290,5300,5280,10
20240702,101000,516234760,5290,5300,5300,5290,7
20240702,100900,516197680,5300,5300,5300,5290,23
20240702,100800,516075830,5300,5300,5300,5300,1
20240702,100700,516070530,5300,5290,5300,5290,17
20240702,100600,515980560,5310,5310,5310,5310,0
20240702,100500,515980560,5310,5290,5310,5270,23
20240702,100400,515859270,5260,5310,5310,5260,716
20240702,100300,512066510,5310,5300,5310,5270,7250
20240702,100200,473834560,5300,5300,5300,5300,100
20240702,100100,473304560,5310,5310,5310,5310,3
20240702,100000,473288630,5300,5310,5310,5300,295
20240702,095900,471724630,5310,5310,5310,5300,12
20240702,095800,471660920,5300,5290,5300,5290,1488
20240702,095700,463782990,5290,5290,5290,5290,6
20240702,095600,463751250,5280,5280,5280,5280,0
20240702,095500,463751250,5280,5280,5280,5270,467
20240702,095400,461288890,5280,5280,5280,5270,233
20240702,095300,460059970,5270,5280,5280,5270,348
20240702,095200,458222550,5280,5260,5280,5260,68
20240702,095100,457864850,5270,5280,5290,5250,1434
20240702,095000,450311960,5240,5250,5260,5240,3138
20240702,094900,433843560,5240,5250,5250,5230,3588
20240702,094800,415057130,5250,5260,5260,5240,4602
20240702,094700,390941130,5260,5250,5260,5240,1970
20240702,094600,380597470,5260,5270,5270,5250,4034
20240702,094500,359384180,5260,5280,5280,5260,3094
20240702,094400,343069540,5290,5250,5290,5240,14472
20240702,094300,267183640,5250,5260,5270,5250,3516
20240702,094200,248720030,5270,5270,5280,5270,721
20240702,094100,244920350,5280,5280,5280,5270,139
20240702,094000,244187410,5290,5290,5290,5290,0
20240702,093900,244187410,5290,5270,5300,5260,111
20240702,093800,243601710,5270,5270,5290,5270,718
20240702,093700,239817830,5280,5280,5300,5250,4343
20240702,093600,216968160,5270,5280,5290,5260,12535
20240702,093500,150843820,5290,5300,5300,5280,3375
20240702,093400,132989540,5290,5300,5310,5290,1323
20240702,093300,125978110,5310,5310,5310,5300,3241
20240702,093200,108786170,5320,5310,5320,5310,223
20240702,093100,107601920,5310,5340,5340,5310,257
20240702,093000,106236740,5340,5330,5340,5310,221
20240702,092900,105060580,5330,5340,5340,5320,107
20240702,092800,104490770,5310,5360,5360,5300,13275
20240702,092700,33981560,5370,5360,5370,5360,12
20240702,092600,33917140,5350,5350,5350,5350,12
20240702,092500,33852940,5360,5360,5360,5360,1
20240702,092400,33847580,5340,5340,5340,5340,216
20240702,092300,32694140,5340,5360,5360,5340,810
20240702,092200,28367710,5360,5360,5360,5360,132
20240702,092100,27660190,5360,5360,5360,5360,18
20240702,092000,27563710,5360,5360,5360,5360,500
20240702,091900,24883710,5360,5350,5360,5350,5
20240702,091800,24856950,5350,5350,5350,5350,3
20240702,091700,24840900,5350,5360,5360,5330,220
20240702,091600,23665810,5340,5380,5380,5340,1820
20240702,091500,13941850,5380,5380,5380,5380,10
20240702,091400,13888050,5380,5370,5380,5370,194
20240702,091300,12844770,5370,5380,5380,5370,201
20240702,091200,11763400,5380,5380,5380,5380,500
20240702,091100,9073400,5380,5360,5380,5340,77
20240702,091000,8661910,5340,5340,5340,5340,1
20240702,090900,8656570,5380,5350,5380,5350,221
20240702,090800,7474190,5380,5380,5380,5380,1
20240702,090700,7468810,5340,5350,5350,5340,120
20240702,090600,6826850,5360,5360,5360,5360,199
20240702,090500,5760210,5390,5390,5390,5390,0
20240702,090400,5760210,5390,5360,5390,5360,540
20240702,090300,2865780,5360,5350,5360,5350,218
20240702,090200,1699120,5360,5360,5360,5360,100
20240702,090100,1163120,5360,5360,5360,5360,215
20240702,090000,10720,5360,5360,5360,5360,2