KissMeData/108230/min/candle-20240702.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,201800,957601320,7830,7830,7830,7830,1604
20240702,201700,957601320,7830,7830,7830,7830,0
20240702,201600,957601320,7830,7830,7830,7830,0
20240702,201500,957601320,7830,7830,7830,7830,0
20240702,201400,957601320,7830,7830,7830,7830,0
20240702,201300,957601320,7830,7830,7830,7830,0
20240702,201200,957601320,7830,7830,7830,7830,0
20240702,201100,957601320,7830,7830,7830,7830,0
20240702,201000,957601320,7830,7830,7830,7830,0
20240702,200900,957601320,7830,7830,7830,7830,0
20240702,200800,957601320,7830,7830,7830,7830,0
20240702,200700,957601320,7830,7830,7830,7830,0
20240702,200600,957601320,7830,7830,7830,7830,0
20240702,200500,957601320,7830,7830,7830,7830,0
20240702,200400,957601320,7830,7830,7830,7830,0
20240702,200300,957601320,7830,7830,7830,7830,0
20240702,200200,957601320,7830,7830,7830,7830,0
20240702,200100,957601320,7830,7830,7830,7830,0
20240702,200000,957601320,7830,7830,7830,7830,0
20240702,195900,957601320,7830,7830,7830,7830,0
20240702,195800,957601320,7830,7830,7830,7830,0
20240702,195700,957601320,7830,7830,7830,7830,0
20240702,195600,957601320,7830,7830,7830,7830,0
20240702,195500,957601320,7830,7830,7830,7830,0
20240702,195400,957601320,7830,7830,7830,7830,0
20240702,195300,957601320,7830,7830,7830,7830,0
20240702,195200,957601320,7830,7830,7830,7830,0
20240702,195100,957601320,7830,7830,7830,7830,0
20240702,195000,957601320,7830,7830,7830,7830,0
20240702,194900,957601320,7830,7830,7830,7830,0
20240702,194800,957601320,7830,7830,7830,7830,1604
20240702,194700,957601320,7830,7830,7830,7830,0
20240702,194600,957601320,7830,7830,7830,7830,0
20240702,194500,957601320,7830,7830,7830,7830,0
20240702,194400,957601320,7830,7830,7830,7830,0
20240702,194300,957601320,7830,7830,7830,7830,0
20240702,194200,957601320,7830,7830,7830,7830,0
20240702,194100,957601320,7830,7830,7830,7830,0
20240702,194000,957601320,7830,7830,7830,7830,0
20240702,193900,957601320,7830,7830,7830,7830,0
20240702,193800,957601320,7830,7830,7830,7830,0
20240702,193700,957601320,7830,7830,7830,7830,0
20240702,193600,957601320,7830,7830,7830,7830,0
20240702,193500,957601320,7830,7830,7830,7830,0
20240702,193400,957601320,7830,7830,7830,7830,0
20240702,193300,957601320,7830,7830,7830,7830,0
20240702,193200,957601320,7830,7830,7830,7830,0
20240702,193100,957601320,7830,7830,7830,7830,0
20240702,193000,957601320,7830,7830,7830,7830,0
20240702,192900,957601320,7830,7830,7830,7830,0
20240702,192800,957601320,7830,7830,7830,7830,0
20240702,192700,957601320,7830,7830,7830,7830,0
20240702,192600,957601320,7830,7830,7830,7830,0
20240702,192500,957601320,7830,7830,7830,7830,0
20240702,192400,957601320,7830,7830,7830,7830,0
20240702,192300,957601320,7830,7830,7830,7830,0
20240702,192200,957601320,7830,7830,7830,7830,0
20240702,192100,957601320,7830,7830,7830,7830,0
20240702,192000,957601320,7830,7830,7830,7830,0
20240702,191900,957601320,7830,7830,7830,7830,0
20240702,191800,957601320,7830,7830,7830,7830,1604
20240702,191700,957601320,7830,7830,7830,7830,0
20240702,191600,957601320,7830,7830,7830,7830,0
20240702,191500,957601320,7830,7830,7830,7830,0
20240702,191400,957601320,7830,7830,7830,7830,0
20240702,191300,957601320,7830,7830,7830,7830,0
20240702,191200,957601320,7830,7830,7830,7830,0
20240702,191100,957601320,7830,7830,7830,7830,0
20240702,191000,957601320,7830,7830,7830,7830,0
20240702,190900,957601320,7830,7830,7830,7830,0
20240702,190800,957601320,7830,7830,7830,7830,0
20240702,190700,957601320,7830,7830,7830,7830,0
20240702,190600,957601320,7830,7830,7830,7830,0
20240702,190500,957601320,7830,7830,7830,7830,0
20240702,190400,957601320,7830,7830,7830,7830,0
20240702,190300,957601320,7830,7830,7830,7830,0
20240702,190200,957601320,7830,7830,7830,7830,0
20240702,190100,957601320,7830,7830,7830,7830,0
20240702,190000,957601320,7830,7830,7830,7830,0
20240702,185900,957601320,7830,7830,7830,7830,0
20240702,185800,957601320,7830,7830,7830,7830,0
20240702,185700,957601320,7830,7830,7830,7830,0
20240702,185600,957601320,7830,7830,7830,7830,0
20240702,185500,957601320,7830,7830,7830,7830,0
20240702,185400,957601320,7830,7830,7830,7830,0
20240702,185300,957601320,7830,7830,7830,7830,0
20240702,185200,957601320,7830,7830,7830,7830,0
20240702,185100,957601320,7830,7830,7830,7830,0
20240702,185000,957601320,7830,7830,7830,7830,0
20240702,184900,957601320,7830,7830,7830,7830,0
20240702,184800,957601320,7830,7830,7830,7830,1604
20240702,184700,957601320,7830,7830,7830,7830,0
20240702,184600,957601320,7830,7830,7830,7830,0
20240702,184500,957601320,7830,7830,7830,7830,0
20240702,184400,957601320,7830,7830,7830,7830,0
20240702,184300,957601320,7830,7830,7830,7830,0
20240702,184200,957601320,7830,7830,7830,7830,0
20240702,184100,957601320,7830,7830,7830,7830,0
20240702,184000,957601320,7830,7830,7830,7830,0
20240702,183900,957601320,7830,7830,7830,7830,0
20240702,183800,957601320,7830,7830,7830,7830,0
20240702,183700,957601320,7830,7830,7830,7830,0
20240702,183600,957601320,7830,7830,7830,7830,0
20240702,183500,957601320,7830,7830,7830,7830,0
20240702,183400,957601320,7830,7830,7830,7830,0
20240702,183300,957601320,7830,7830,7830,7830,0
20240702,183200,957601320,7830,7830,7830,7830,0
20240702,183100,957601320,7830,7830,7830,7830,0
20240702,183000,957601320,7830,7830,7830,7830,0
20240702,182900,957601320,7830,7830,7830,7830,0
20240702,182800,957601320,7830,7830,7830,7830,0
20240702,182700,957601320,7830,7830,7830,7830,0
20240702,182600,957601320,7830,7830,7830,7830,0
20240702,182500,957601320,7830,7830,7830,7830,0
20240702,182400,957601320,7830,7830,7830,7830,0
20240702,182300,957601320,7830,7830,7830,7830,0
20240702,182200,957601320,7830,7830,7830,7830,0
20240702,182100,957601320,7830,7830,7830,7830,0
20240702,182000,957601320,7830,7830,7830,7830,0
20240702,181900,957601320,7830,7830,7830,7830,0
20240702,181800,957601320,7830,7830,7830,7830,1604
20240702,181700,957601320,7830,7830,7830,7830,0
20240702,181600,957601320,7830,7830,7830,7830,0
20240702,181500,957601320,7830,7830,7830,7830,0
20240702,181400,957601320,7830,7830,7830,7830,0
20240702,181300,957601320,7830,7830,7830,7830,0
20240702,181200,957601320,7830,7830,7830,7830,0
20240702,181100,957601320,7830,7830,7830,7830,0
20240702,181000,957601320,7830,7830,7830,7830,0
20240702,180900,957601320,7830,7830,7830,7830,0
20240702,180800,957601320,7830,7830,7830,7830,0
20240702,180700,957601320,7830,7830,7830,7830,0
20240702,180600,957601320,7830,7830,7830,7830,0
20240702,180500,957601320,7830,7830,7830,7830,0
20240702,180400,957601320,7830,7830,7830,7830,0
20240702,180300,957601320,7830,7830,7830,7830,0
20240702,180200,957601320,7830,7830,7830,7830,0
20240702,180100,957601320,7830,7830,7830,7830,0
20240702,180000,957601320,7830,7830,7830,7830,0
20240702,175900,957601320,7830,7830,7830,7830,0
20240702,175800,957601320,7830,7830,7830,7830,0
20240702,175700,957601320,7830,7830,7830,7830,0
20240702,175600,957601320,7830,7830,7830,7830,0
20240702,175500,957601320,7830,7830,7830,7830,0
20240702,175400,957601320,7830,7830,7830,7830,0
20240702,175300,957601320,7830,7830,7830,7830,0
20240702,175200,957601320,7830,7830,7830,7830,0
20240702,175100,957601320,7830,7830,7830,7830,0
20240702,175000,957601320,7830,7830,7830,7830,0
20240702,174900,957601320,7830,7830,7830,7830,0
20240702,174800,957601320,7830,7830,7830,7830,1604
20240702,174700,957601320,7830,7830,7830,7830,0
20240702,174600,957601320,7830,7830,7830,7830,0
20240702,174500,957601320,7830,7830,7830,7830,0
20240702,174400,957601320,7830,7830,7830,7830,0
20240702,174300,957601320,7830,7830,7830,7830,0
20240702,174200,957601320,7830,7830,7830,7830,0
20240702,174100,957601320,7830,7830,7830,7830,0
20240702,174000,957601320,7830,7830,7830,7830,0
20240702,173900,957601320,7830,7830,7830,7830,0
20240702,173800,957601320,7830,7830,7830,7830,0
20240702,173700,957601320,7830,7830,7830,7830,0
20240702,173600,957601320,7830,7830,7830,7830,0
20240702,173500,957601320,7830,7830,7830,7830,0
20240702,173400,957601320,7830,7830,7830,7830,0
20240702,173300,957601320,7830,7830,7830,7830,0
20240702,173200,957601320,7830,7830,7830,7830,0
20240702,173100,957601320,7830,7830,7830,7830,0
20240702,173000,957601320,7830,7830,7830,7830,0
20240702,172900,957601320,7830,7830,7830,7830,0
20240702,172800,957601320,7830,7830,7830,7830,0
20240702,172700,957601320,7830,7830,7830,7830,0
20240702,172600,957601320,7830,7830,7830,7830,0
20240702,172500,957601320,7830,7830,7830,7830,0
20240702,172400,957601320,7830,7830,7830,7830,0
20240702,172300,957601320,7830,7830,7830,7830,0
20240702,172200,957601320,7830,7830,7830,7830,0
20240702,172100,957601320,7830,7830,7830,7830,0
20240702,172000,957601320,7830,7830,7830,7830,0
20240702,171900,957601320,7830,7830,7830,7830,0
20240702,171800,957601320,7830,7830,7830,7830,1604
20240702,171700,957601320,7830,7830,7830,7830,0
20240702,171600,957601320,7830,7830,7830,7830,0
20240702,171500,957601320,7830,7830,7830,7830,0
20240702,171400,957601320,7830,7830,7830,7830,0
20240702,171300,957601320,7830,7830,7830,7830,0
20240702,171200,957601320,7830,7830,7830,7830,0
20240702,171100,957601320,7830,7830,7830,7830,0
20240702,171000,957601320,7830,7830,7830,7830,0
20240702,170900,957601320,7830,7830,7830,7830,0
20240702,170800,957601320,7830,7830,7830,7830,0
20240702,170700,957601320,7830,7830,7830,7830,0
20240702,170600,957601320,7830,7830,7830,7830,0
20240702,170500,957601320,7830,7830,7830,7830,0
20240702,170400,957601320,7830,7830,7830,7830,0
20240702,170300,957601320,7830,7830,7830,7830,0
20240702,170200,957601320,7830,7830,7830,7830,0
20240702,170100,957601320,7830,7830,7830,7830,0
20240702,170000,957601320,7830,7830,7830,7830,0
20240702,165900,957601320,7830,7830,7830,7830,0
20240702,165800,957601320,7830,7830,7830,7830,0
20240702,165700,957601320,7830,7830,7830,7830,0
20240702,165600,957601320,7830,7830,7830,7830,0
20240702,165500,957601320,7830,7830,7830,7830,0
20240702,165400,957601320,7830,7830,7830,7830,0
20240702,165300,957601320,7830,7830,7830,7830,0
20240702,165200,957601320,7830,7830,7830,7830,0
20240702,165100,957601320,7830,7830,7830,7830,0
20240702,165000,957601320,7830,7830,7830,7830,0
20240702,164900,957601320,7830,7830,7830,7830,0
20240702,164800,957601320,7830,7830,7830,7830,1604
20240702,164700,957601320,7830,7830,7830,7830,0
20240702,164600,957601320,7830,7830,7830,7830,0
20240702,164500,957601320,7830,7830,7830,7830,0
20240702,164400,957601320,7830,7830,7830,7830,0
20240702,164300,957601320,7830,7830,7830,7830,0
20240702,164200,957601320,7830,7830,7830,7830,0
20240702,164100,957601320,7830,7830,7830,7830,0
20240702,164000,957601320,7830,7830,7830,7830,0
20240702,163900,957601320,7830,7830,7830,7830,0
20240702,163800,957601320,7830,7830,7830,7830,0
20240702,163700,957601320,7830,7830,7830,7830,0
20240702,163600,957601320,7830,7830,7830,7830,0
20240702,163500,957601320,7830,7830,7830,7830,0
20240702,163400,957601320,7830,7830,7830,7830,0
20240702,163300,957601320,7830,7830,7830,7830,0
20240702,163200,957601320,7830,7830,7830,7830,0
20240702,163100,957601320,7830,7830,7830,7830,0
20240702,163000,957601320,7830,7830,7830,7830,0
20240702,162900,957601320,7830,7830,7830,7830,0
20240702,162800,957601320,7830,7830,7830,7830,0
20240702,162700,957601320,7830,7830,7830,7830,0
20240702,162600,957601320,7830,7830,7830,7830,0
20240702,162500,957601320,7830,7830,7830,7830,0
20240702,162400,957601320,7830,7830,7830,7830,0
20240702,162300,957601320,7830,7830,7830,7830,0
20240702,162200,957601320,7830,7830,7830,7830,0
20240702,162100,957601320,7830,7830,7830,7830,0
20240702,162000,957601320,7830,7830,7830,7830,0
20240702,161900,957601320,7830,7830,7830,7830,0
20240702,161800,957601320,7830,7830,7830,7830,1604
20240702,161700,957601320,7830,7830,7830,7830,0
20240702,161600,957601320,7830,7830,7830,7830,0
20240702,161500,957601320,7830,7830,7830,7830,0
20240702,161400,957601320,7830,7830,7830,7830,0
20240702,161300,957601320,7830,7830,7830,7830,0
20240702,161200,957601320,7830,7830,7830,7830,0
20240702,161100,957601320,7830,7830,7830,7830,0
20240702,161000,957601320,7830,7830,7830,7830,0
20240702,160900,957601320,7830,7830,7830,7830,0
20240702,160800,957601320,7830,7830,7830,7830,0
20240702,160700,957601320,7830,7830,7830,7830,0
20240702,160600,957601320,7830,7830,7830,7830,0
20240702,160500,957601320,7830,7830,7830,7830,0
20240702,160400,957601320,7830,7830,7830,7830,0
20240702,160300,957601320,7830,7830,7830,7830,0
20240702,160200,957601320,7830,7830,7830,7830,0
20240702,160100,957601320,7830,7830,7830,7830,0
20240702,160000,957601320,7830,7830,7830,7830,0
20240702,155900,957601320,7830,7830,7830,7830,0
20240702,155800,957601320,7830,7830,7830,7830,0
20240702,155700,957601320,7830,7830,7830,7830,0
20240702,155600,957601320,7830,7830,7830,7830,0
20240702,155500,957601320,7830,7830,7830,7830,0
20240702,155400,957601320,7830,7830,7830,7830,0
20240702,155300,957601320,7830,7830,7830,7830,0
20240702,155200,957601320,7830,7830,7830,7830,0
20240702,155100,957601320,7830,7830,7830,7830,0
20240702,155000,957601320,7830,7830,7830,7830,0
20240702,154900,957601320,7830,7830,7830,7830,0
20240702,154800,957601320,7830,7830,7830,7830,1604
20240702,154700,957601320,7830,7830,7830,7830,0
20240702,154600,957601320,7830,7830,7830,7830,0
20240702,154500,957601320,7830,7830,7830,7830,0
20240702,154400,957601320,7830,7830,7830,7830,0
20240702,154300,957601320,7830,7830,7830,7830,0
20240702,154200,957601320,7830,7830,7830,7830,0
20240702,154100,957601320,7830,7830,7830,7830,0
20240702,154000,957601320,7830,7830,7830,7830,0
20240702,153900,957601320,7830,7830,7830,7830,0
20240702,153800,957601320,7830,7830,7830,7830,0
20240702,153700,957601320,7830,7830,7830,7830,0
20240702,153600,957601320,7830,7830,7830,7830,0
20240702,153500,957601320,7830,7830,7830,7830,0
20240702,153400,957601320,7830,7830,7830,7830,0
20240702,153300,957601320,7830,7830,7830,7830,0
20240702,153200,957601320,7830,7830,7830,7830,0
20240702,153100,957601320,7830,7830,7830,7830,0
20240702,153000,957601320,7830,7830,7830,7830,1604
20240702,152900,945042000,7830,7830,7830,7830,0
20240702,152800,945042000,7830,7830,7830,7830,0
20240702,152700,945042000,7830,7830,7830,7830,0
20240702,152600,945042000,7830,7830,7830,7830,0
20240702,152500,945042000,7830,7830,7830,7830,0
20240702,152400,945042000,7830,7830,7830,7830,0
20240702,152300,945042000,7830,7830,7830,7830,0
20240702,152200,945042000,7830,7830,7830,7830,0
20240702,152100,945042000,7830,7830,7830,7830,0
20240702,152000,945042000,7830,7830,7830,7830,0
20240702,151900,945042000,7830,7830,7830,7830,1
20240702,151800,945034170,7830,7830,7830,7830,1
20240702,151700,945026340,7820,7820,7820,7820,2
20240702,151600,945010700,7830,7840,7850,7830,236
20240702,151500,943161650,7850,7850,7850,7850,0
20240702,151400,943161650,7850,7850,7850,7850,0
20240702,151300,943161650,7850,7840,7850,7840,2
20240702,151200,943145960,7850,7850,7850,7850,0
20240702,151100,943145960,7850,7840,7850,7840,702
20240702,151000,937642270,7840,7830,7840,7830,474
20240702,150900,933929840,7840,7820,7840,7820,985
20240702,150800,926218280,7830,7830,7830,7830,14
20240702,150700,926108660,7830,7830,7830,7830,0
20240702,150600,926108660,7830,7820,7830,7820,27
20240702,150500,925897510,7830,7830,7830,7830,33
20240702,150400,925639120,7830,7820,7830,7820,11
20240702,150300,925553090,7820,7820,7820,7820,1000
20240702,150200,917733090,7820,7820,7820,7820,7
20240702,150100,917678350,7810,7810,7810,7810,225
20240702,150000,915921100,7810,7810,7810,7810,111
20240702,145900,915054190,7810,7810,7810,7810,1
20240702,145800,915046380,7800,7800,7810,7800,778
20240702,145700,908974980,7810,7810,7810,7810,50
20240702,145600,908584480,7820,7820,7820,7820,0
20240702,145500,908584480,7820,7820,7820,7820,1
20240702,145400,908576660,7800,7800,7800,7800,0
20240702,145300,908576660,7800,7800,7800,7800,0
20240702,145200,908576660,7800,7810,7810,7800,593
20240702,145100,903950570,7820,7820,7820,7820,0
20240702,145000,903950570,7820,7820,7820,7820,1
20240702,144900,903942750,7820,7820,7820,7820,1
20240702,144800,903934930,7810,7800,7810,7800,26
20240702,144700,903732040,7810,7810,7810,7810,0
20240702,144600,903732040,7810,7810,7810,7810,1
20240702,144500,903724230,7800,7810,7810,7800,461
20240702,144400,900126890,7820,7810,7820,7810,1238
20240702,144300,890457300,7800,7800,7800,7800,0
20240702,144200,890457300,7800,7800,7800,7800,5
20240702,144100,890418300,7790,7790,7790,7790,187
20240702,144000,888961570,7790,7790,7790,7790,5
20240702,143900,888922620,7790,7790,7790,7790,0
20240702,143800,888922620,7790,7810,7810,7790,1032
20240702,143700,880880470,7810,7810,7810,7810,4
20240702,143600,880849230,7810,7810,7810,7810,10
20240702,143500,880771130,7810,7810,7810,7810,5
20240702,143400,880732080,7810,7810,7810,7810,0
20240702,143300,880732080,7810,7800,7810,7800,88
20240702,143200,880045670,7800,7800,7800,7800,259
20240702,143100,878025470,7800,7790,7800,7790,2
20240702,143000,878009880,7800,7800,7800,7800,210
20240702,142900,876371880,7800,7800,7800,7800,1
20240702,142800,876364080,7800,7800,7800,7800,1
20240702,142700,876356280,7790,7800,7800,7790,101
20240702,142600,875569480,7790,7790,7790,7790,0
20240702,142500,875569480,7790,7790,7790,7790,351
20240702,142400,872835190,7790,7780,7790,7780,530
20240702,142300,868707490,7780,7780,7780,7780,0
20240702,142200,868707490,7780,7780,7780,7780,100
20240702,142100,867929490,7780,7790,7790,7780,852
20240702,142000,861300580,7790,7790,7790,7790,20
20240702,141900,861144780,7790,7790,7790,7790,20
20240702,141800,860988980,7790,7790,7790,7790,446
20240702,141700,857514640,7790,7790,7790,7790,56
20240702,141600,857078400,7780,7780,7780,7780,0
20240702,141500,857078400,7780,7780,7780,7780,100
20240702,141400,856300400,7770,7770,7770,7770,0
20240702,141300,856300400,7770,7770,7770,7770,0
20240702,141200,856300400,7770,7790,7790,7770,1050
20240702,141100,848134350,7790,7790,7790,7790,0
20240702,141000,848134350,7790,7790,7790,7790,851
20240702,140900,841505060,7800,7800,7800,7800,1
20240702,140800,841497260,7790,7790,7790,7790,0
20240702,140700,841497260,7790,7790,7790,7790,110
20240702,140600,840640360,7790,7790,7790,7790,0
20240702,140500,840640360,7790,7790,7790,7790,65
20240702,140400,840134010,7790,7800,7800,7790,4401
20240702,140300,805824940,7800,7820,7820,7800,800
20240702,140200,799575610,7830,7830,7830,7830,0
20240702,140100,799575610,7830,7830,7830,7830,0
20240702,140000,799575610,7830,7830,7830,7830,0
20240702,135900,799575610,7830,7830,7830,7830,596
20240702,135800,794908930,7840,7840,7840,7840,0
20240702,135700,794908930,7840,7840,7840,7840,0
20240702,135600,794908930,7840,7840,7840,7840,898
20240702,135500,787868610,7830,7840,7840,7830,209
20240702,135400,786232050,7840,7840,7840,7840,0
20240702,135300,786232050,7840,7840,7840,7840,500
20240702,135200,782312050,7830,7830,7830,7830,50
20240702,135100,781920550,7830,7830,7830,7830,475
20240702,135000,778201300,7820,7820,7820,7820,0
20240702,134900,778201300,7820,7820,7820,7820,218
20240702,134800,776496540,7830,7830,7830,7830,111
20240702,134700,775627410,7830,7830,7830,7830,9
20240702,134600,775556940,7830,7830,7830,7830,1
20240702,134500,775549110,7830,7830,7830,7830,0
20240702,134400,775549110,7830,7830,7830,7830,2
20240702,134300,775533450,7820,7820,7820,7820,89
20240702,134200,774837470,7830,7820,7830,7820,319
20240702,134100,772339880,7820,7820,7820,7820,300
20240702,134000,769993880,7810,7810,7810,7810,73
20240702,133900,769423750,7810,7810,7810,7810,8
20240702,133800,769361270,7810,7810,7810,7810,100
20240702,133700,768580270,7800,7800,7800,7800,1
20240702,133600,768572470,7800,7800,7800,7800,490
20240702,133500,764750470,7800,7800,7800,7800,0
20240702,133400,764750470,7800,7800,7800,7800,21
20240702,133300,764586670,7790,7790,7790,7790,0
20240702,133200,764586670,7790,7790,7790,7790,302
20240702,133100,762234090,7820,7790,7820,7790,146
20240702,133000,761094170,7790,7790,7790,7790,1
20240702,132900,761086380,7780,7800,7800,7780,344
20240702,132800,758409050,7800,7800,7800,7800,34
20240702,132700,758143850,7800,7780,7800,7780,1236
20240702,132600,748507770,7780,7780,7780,7780,3
20240702,132500,748484430,7770,7780,7780,7770,3707
20240702,132400,719680840,7770,7780,7780,7770,1256
20240702,132300,709911220,7780,7790,7790,7780,510
20240702,132200,705942420,7790,7800,7800,7780,405
20240702,132100,702783670,7780,7830,7830,7780,11348
20240702,132000,614268640,7820,7820,7820,7820,398
20240702,131900,611156280,7820,7830,7830,7820,2302
20240702,131800,593154240,7830,7830,7830,7830,0
20240702,131700,593154240,7830,7830,7830,7830,0
20240702,131600,593154240,7830,7840,7840,7830,2737
20240702,131500,571720220,7850,7850,7850,7850,215
20240702,131400,570032470,7850,7850,7850,7850,63
20240702,131300,569537920,7840,7840,7840,7840,346
20240702,131200,566825280,7850,7850,7850,7850,25
20240702,131100,566629030,7850,7850,7850,7850,0
20240702,131000,566629030,7850,7850,7850,7850,0
20240702,130900,566629030,7850,7850,7850,7850,0
20240702,130800,566629030,7850,7850,7850,7850,100
20240702,130700,565844030,7840,7840,7840,7840,0
20240702,130600,565844030,7840,7850,7850,7840,150
20240702,130500,564667860,7860,7860,7860,7860,0
20240702,130400,564667860,7860,7860,7860,7860,4
20240702,130300,564636420,7850,7850,7850,7850,0
20240702,130200,564636420,7850,7850,7850,7850,0
20240702,130100,564636420,7850,7850,7850,7850,0
20240702,130000,564636420,7850,7850,7850,7850,150
20240702,125900,563458920,7860,7860,7860,7860,1
20240702,125800,563451060,7860,7850,7860,7840,1750
20240702,125700,549699880,7840,7840,7840,7840,167
20240702,125600,548390600,7840,7840,7840,7840,0
20240702,125500,548390600,7840,7840,7840,7840,0
20240702,125400,548390600,7840,7840,7840,7840,450
20240702,125300,544862600,7840,7840,7840,7840,0
20240702,125200,544862600,7840,7840,7840,7840,0
20240702,125100,544862600,7840,7840,7840,7840,650
20240702,125000,539766600,7830,7830,7830,7830,0
20240702,124900,539766600,7830,7840,7840,7830,255
20240702,124800,537769400,7840,7840,7840,7840,33
20240702,124700,537510680,7830,7830,7830,7830,0
20240702,124600,537510680,7830,7830,7830,7830,0
20240702,124500,537510680,7830,7830,7830,7830,100
20240702,124400,536727680,7830,7830,7830,7830,0
20240702,124300,536727680,7830,7830,7830,7830,0
20240702,124200,536727680,7830,7830,7830,7830,100
20240702,124100,535944680,7830,7830,7830,7830,236
20240702,124000,534096800,7830,7830,7830,7830,103
20240702,123900,533290310,7830,7830,7830,7830,100
20240702,123800,532507310,7830,7830,7830,7830,200
20240702,123700,530941310,7830,7830,7830,7830,0
20240702,123600,530941310,7830,7840,7840,7830,4000
20240702,123500,499596970,7850,7850,7850,7850,35
20240702,123400,499322220,7850,7850,7850,7850,100
20240702,123300,498537220,7860,7850,7860,7850,353
20240702,123200,495764170,7860,7860,7860,7860,11
20240702,123100,495677710,7840,7840,7840,7840,0
20240702,123000,495677710,7840,7840,7840,7840,0
20240702,122900,495677710,7840,7850,7850,7840,1807
20240702,122800,481496260,7850,7850,7850,7850,355
20240702,122700,478709510,7850,7850,7850,7850,0
20240702,122600,478709510,7850,7850,7850,7850,200
20240702,122500,477139510,7850,7860,7860,7850,235
20240702,122400,475294410,7850,7850,7850,7850,0
20240702,122300,475294410,7850,7850,7850,7850,39
20240702,122200,474988260,7860,7860,7860,7860,100
20240702,122100,474202260,7860,7870,7870,7860,6710
20240702,122000,421459660,7870,7870,7870,7870,1279
20240702,121900,411393930,7870,7870,7870,7870,0
20240702,121800,411393930,7870,7870,7870,7870,0
20240702,121700,411393930,7870,7870,7870,7870,0
20240702,121600,411393930,7870,7870,7870,7870,0
20240702,121500,411393930,7870,7870,7870,7870,0
20240702,121400,411393930,7870,7870,7870,7870,82
20240702,121300,410748590,7870,7870,7870,7870,0
20240702,121200,410748590,7870,7870,7870,7870,0
20240702,121100,410748590,7870,7870,7870,7870,0
20240702,121000,410748590,7870,7870,7870,7870,1
20240702,120900,410740720,7870,7880,7880,7870,392
20240702,120800,407652080,7880,7880,7880,7880,0
20240702,120700,407652080,7880,7880,7880,7880,0
20240702,120600,407652080,7880,7880,7880,7880,1960
20240702,120500,392207280,7880,7880,7880,7880,400
20240702,120400,389055280,7880,7890,7890,7880,437
20240702,120300,385607540,7890,7900,7900,7890,894
20240702,120200,378553740,7900,7900,7900,7900,1
20240702,120100,378545840,7900,7900,7900,7900,126
20240702,120000,377550440,7900,7900,7900,7900,0
20240702,115900,377550440,7900,7900,7900,7900,86
20240702,115800,376871040,7900,7900,7900,7900,0
20240702,115700,376871040,7900,7900,7900,7900,0
20240702,115600,376871040,7900,7900,7900,7900,0
20240702,115500,376871040,7900,7900,7900,7900,2
20240702,115400,376855240,7890,7890,7890,7890,1
20240702,115300,376847350,7900,7900,7900,7900,1
20240702,115200,376839450,7910,7910,7910,7910,5
20240702,115100,376799900,7910,7900,7910,7900,2
20240702,115000,376784090,7900,7900,7900,7900,670
20240702,114900,371491090,7910,7910,7910,7910,0
20240702,114800,371491090,7910,7910,7910,7910,0
20240702,114700,371491090,7910,7910,7910,7910,1
20240702,114600,371483180,7910,7910,7910,7910,838
20240702,114500,364854600,7910,7900,7910,7900,112
20240702,114400,363969700,7900,7900,7900,7900,2
20240702,114300,363953900,7900,7900,7900,7900,0
20240702,114200,363953900,7900,7900,7900,7900,0
20240702,114100,363953900,7900,7900,7900,7900,0
20240702,114000,363953900,7900,7900,7910,7900,8
20240702,113900,363890690,7900,7900,7900,7900,0
20240702,113800,363890690,7900,7900,7900,7900,1
20240702,113700,363882790,7890,7890,7890,7890,0
20240702,113600,363882790,7890,7890,7890,7890,0
20240702,113500,363882790,7890,7890,7890,7890,0
20240702,113400,363882790,7890,7890,7890,7890,500
20240702,113300,359937790,7910,7910,7910,7910,0
20240702,113200,359937790,7910,7910,7910,7910,0
20240702,113100,359937790,7910,7910,7910,7910,7
20240702,113000,359882420,7890,7890,7890,7890,0
20240702,112900,359882420,7890,7890,7890,7890,0
20240702,112800,359882420,7890,7890,7890,7890,0
20240702,112700,359882420,7890,7900,7900,7890,622
20240702,112600,354972120,7910,7910,7910,7910,0
20240702,112500,354972120,7910,7910,7910,7910,0
20240702,112400,354972120,7910,7910,7910,7910,0
20240702,112300,354972120,7910,7910,7910,7910,0
20240702,112200,354972120,7910,7910,7910,7910,0
20240702,112100,354972120,7910,7910,7910,7910,4
20240702,112000,354940480,7910,7910,7910,7910,0
20240702,111900,354940480,7910,7910,7910,7910,0
20240702,111800,354940480,7910,7910,7910,7910,2
20240702,111700,354924660,7910,7910,7910,7910,0
20240702,111600,354924660,7910,7910,7910,7910,0
20240702,111500,354924660,7910,7910,7910,7910,326
20240702,111400,352346000,7910,7910,7910,7910,0
20240702,111300,352346000,7910,7910,7910,7910,0
20240702,111200,352346000,7910,7910,7910,7910,0
20240702,111100,352346000,7910,7910,7910,7910,30
20240702,111000,352108700,7900,7900,7900,7900,1
20240702,110900,352100800,7890,7890,7890,7890,0
20240702,110800,352100800,7890,7890,7890,7890,0
20240702,110700,352100800,7890,7890,7890,7890,50
20240702,110600,351706300,7880,7880,7880,7880,0
20240702,110500,351706300,7880,7880,7880,7880,0
20240702,110400,351706300,7880,7880,7880,7880,0
20240702,110300,351706300,7880,7880,7880,7880,0
20240702,110200,351706300,7880,7880,7880,7880,0
20240702,110100,351706300,7880,7890,7890,7880,699
20240702,110000,346194780,7890,7890,7890,7890,0
20240702,105900,346194780,7890,7890,7890,7890,0
20240702,105800,346194780,7890,7890,7890,7890,0
20240702,105700,346194780,7890,7900,7900,7890,600
20240702,105600,341455080,7910,7910,7910,7910,0
20240702,105500,341455080,7910,7910,7910,7910,0
20240702,105400,341455080,7910,7910,7910,7910,39
20240702,105300,341146590,7910,7910,7910,7910,0
20240702,105200,341146590,7910,7910,7910,7910,125
20240702,105100,340157840,7910,7910,7910,7910,19
20240702,105000,340007550,7910,7910,7910,7910,2
20240702,104900,339991730,7900,7910,7910,7900,76
20240702,104800,339390580,7910,7910,7910,7910,47
20240702,104700,339018810,7910,7910,7910,7910,379
20240702,104600,336020920,7910,7910,7910,7910,100
20240702,104500,335229920,7890,7890,7890,7890,0
20240702,104400,335229920,7890,7890,7890,7890,0
20240702,104300,335229920,7890,7890,7890,7890,0
20240702,104200,335229920,7890,7890,7890,7890,0
20240702,104100,335229920,7890,7890,7890,7890,0
20240702,104000,335229920,7890,7890,7890,7890,0
20240702,103900,335229920,7890,7900,7900,7890,132
20240702,103800,334187440,7900,7900,7900,7900,100
20240702,103700,333397440,7890,7890,7890,7890,121
20240702,103600,332442750,7890,7890,7890,7890,0
20240702,103500,332442750,7890,7890,7890,7890,100
20240702,103400,331653750,7890,7890,7890,7890,0
20240702,103300,331653750,7890,7900,7900,7890,43
20240702,103200,331314440,7900,7900,7900,7900,0
20240702,103100,331314440,7900,7900,7900,7900,0
20240702,103000,331314440,7900,7900,7900,7900,1
20240702,102900,331306540,7880,7880,7880,7880,0
20240702,102800,331306540,7880,7880,7880,7880,100
20240702,102700,330518540,7890,7890,7890,7890,0
20240702,102600,330518540,7890,7890,7890,7890,0
20240702,102500,330518540,7890,7890,7890,7890,0
20240702,102400,330518540,7890,7890,7890,7890,2
20240702,102300,330502760,7880,7880,7880,7880,0
20240702,102200,330502760,7880,7880,7880,7880,124
20240702,102100,329525640,7870,7920,7920,7870,2
20240702,102000,329509850,7900,7900,7900,7900,706
20240702,101900,323932450,7900,7890,7900,7890,148
20240702,101800,322764680,7880,7880,7880,7880,0
20240702,101700,322764680,7880,7880,7880,7880,0
20240702,101600,322764680,7880,7880,7880,7880,34
20240702,101500,322496760,7880,7880,7880,7880,0
20240702,101400,322496760,7880,7880,7880,7880,0
20240702,101300,322496760,7880,7880,7880,7880,128
20240702,101200,321488120,7860,7860,7860,7860,110
20240702,101100,320623520,7880,7850,7880,7840,950
20240702,101000,313168790,7850,7850,7850,7850,215
20240702,100900,311481040,7850,7880,7880,7850,110
20240702,100800,310617240,7880,7850,7880,7850,116
20240702,100700,309703910,7850,7850,7850,7850,1199
20240702,100600,300291760,7880,7880,7880,7880,3
20240702,100500,300268120,7880,7880,7880,7880,1
20240702,100400,300260240,7850,7870,7890,7850,296
20240702,100300,297934520,7890,7890,7890,7890,0
20240702,100200,297934520,7890,7870,7890,7870,100
20240702,100100,297146300,7870,7870,7870,7870,69
20240702,100000,296603270,7870,7870,7870,7870,60
20240702,095900,296131070,7870,7870,7870,7870,40
20240702,095800,295816270,7870,7870,7870,7840,165
20240702,095700,294520820,7870,7860,7870,7860,3
20240702,095600,294497230,7850,7850,7850,7850,358
20240702,095500,291686930,7850,7860,7870,7850,349
20240702,095400,288946200,7870,7890,7890,7870,18
20240702,095300,288804440,7890,7890,7890,7890,30
20240702,095200,288567740,7890,7890,7890,7890,1
20240702,095100,288559850,7850,7850,7850,7850,63
20240702,095000,288065300,7850,7850,7850,7850,0
20240702,094900,288065300,7850,7850,7850,7850,0
20240702,094800,288065300,7850,7850,7850,7850,1001
20240702,094700,280207450,7900,7900,7900,7900,9
20240702,094600,280136350,7860,7860,7860,7860,41
20240702,094500,279814090,7940,7860,7940,7860,154
20240702,094400,278603090,7830,7820,7940,7820,676
20240702,094300,273301740,7820,7820,7830,7820,648
20240702,094200,268234280,7820,7840,7840,7820,3094
20240702,094100,244013300,7830,7860,7870,7830,2469
20240702,094000,224634280,7860,7860,7860,7860,642
20240702,093900,219588160,7860,7880,7880,7860,855
20240702,093800,212860120,7870,7860,7870,7860,623
20240702,093700,207962210,7870,7880,7900,7870,2353
20240702,093600,189426390,7890,7940,7950,7880,9008
20240702,093500,118138330,7940,7940,7940,7940,20
20240702,093400,117979530,7940,7940,7940,7940,10
20240702,093300,117900130,7960,7960,7960,7960,40
20240702,093200,117581730,7930,7930,7930,7930,0
20240702,093100,117581730,7930,7960,7960,7930,418
20240702,093000,114263990,7930,7930,7930,7930,0
20240702,092900,114263990,7930,7930,7930,7930,0
20240702,092800,114263990,7930,7950,7950,7930,2209
20240702,092700,96739120,7980,7980,7980,7980,0
20240702,092600,96739120,7980,7980,7980,7980,0
20240702,092500,96739120,7980,7980,7980,7980,15
20240702,092400,96619420,7990,7980,7990,7980,29
20240702,092300,96387990,7980,7980,7980,7980,0
20240702,092200,96387990,7980,7980,7980,7980,2
20240702,092100,96372030,7990,7990,7990,7990,0
20240702,092000,96372030,7990,7970,7990,7950,194
20240702,091900,94828500,7960,7950,7960,7950,435
20240702,091800,91370120,7940,7940,7940,7940,705
20240702,091700,85772420,7970,7970,7970,7970,15
20240702,091600,85652870,7950,7950,7950,7950,6
20240702,091500,85605170,7970,7970,7970,7970,0
20240702,091400,85605170,7970,7970,7970,7970,13
20240702,091300,85501560,7940,7960,7960,7940,1542
20240702,091200,73246660,7960,7970,7970,7960,522
20240702,091100,69091400,7960,7960,7960,7960,0
20240702,091000,69091400,7960,7980,7980,7960,21
20240702,090900,68924220,7980,7960,7980,7960,156
20240702,090800,67681220,7980,7980,7980,7980,148
20240702,090700,66500180,7980,7980,7980,7980,51
20240702,090600,66093200,7990,8000,8000,7990,774
20240702,090500,59902340,8020,8020,8020,8020,10
20240702,090400,59822140,8020,8020,8020,8020,2
20240702,090300,59806100,8040,8020,8040,8020,900
20240702,090200,52577890,8020,8020,8020,8020,37
20240702,090100,52281150,8050,7980,8050,7980,1106
20240702,090000,43434160,7990,7920,7990,7920,5481