KissMeData/200470/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,204500,4532425860,5880,5880,5880,5880,11242
20240705,204400,4532425860,5880,5880,5880,5880,0
20240705,204300,4532425860,5880,5880,5880,5880,0
20240705,204200,4532425860,5880,5880,5880,5880,0
20240705,204100,4532425860,5880,5880,5880,5880,0
20240705,204000,4532425860,5880,5880,5880,5880,0
20240705,203900,4532425860,5880,5880,5880,5880,0
20240705,203800,4532425860,5880,5880,5880,5880,0
20240705,203700,4532425860,5880,5880,5880,5880,0
20240705,203600,4532425860,5880,5880,5880,5880,0
20240705,203500,4532425860,5880,5880,5880,5880,0
20240705,203400,4532425860,5880,5880,5880,5880,0
20240705,203300,4532425860,5880,5880,5880,5880,0
20240705,203200,4532425860,5880,5880,5880,5880,0
20240705,203100,4532425860,5880,5880,5880,5880,0
20240705,203000,4532425860,5880,5880,5880,5880,0
20240705,202900,4532425860,5880,5880,5880,5880,0
20240705,202800,4532425860,5880,5880,5880,5880,0
20240705,202700,4532425860,5880,5880,5880,5880,0
20240705,202600,4532425860,5880,5880,5880,5880,0
20240705,202500,4532425860,5880,5880,5880,5880,0
20240705,202400,4532425860,5880,5880,5880,5880,0
20240705,202300,4532425860,5880,5880,5880,5880,0
20240705,202200,4532425860,5880,5880,5880,5880,0
20240705,202100,4532425860,5880,5880,5880,5880,0
20240705,202000,4532425860,5880,5880,5880,5880,0
20240705,201900,4532425860,5880,5880,5880,5880,0
20240705,201800,4532425860,5880,5880,5880,5880,0
20240705,201700,4532425860,5880,5880,5880,5880,0
20240705,201600,4532425860,5880,5880,5880,5880,0
20240705,201500,4532425860,5880,5880,5880,5880,11242
20240705,201400,4532425860,5880,5880,5880,5880,0
20240705,201300,4532425860,5880,5880,5880,5880,0
20240705,201200,4532425860,5880,5880,5880,5880,0
20240705,201100,4532425860,5880,5880,5880,5880,0
20240705,201000,4532425860,5880,5880,5880,5880,0
20240705,200900,4532425860,5880,5880,5880,5880,0
20240705,200800,4532425860,5880,5880,5880,5880,0
20240705,200700,4532425860,5880,5880,5880,5880,0
20240705,200600,4532425860,5880,5880,5880,5880,0
20240705,200500,4532425860,5880,5880,5880,5880,0
20240705,200400,4532425860,5880,5880,5880,5880,0
20240705,200300,4532425860,5880,5880,5880,5880,0
20240705,200200,4532425860,5880,5880,5880,5880,0
20240705,200100,4532425860,5880,5880,5880,5880,0
20240705,200000,4532425860,5880,5880,5880,5880,0
20240705,195900,4532425860,5880,5880,5880,5880,0
20240705,195800,4532425860,5880,5880,5880,5880,0
20240705,195700,4532425860,5880,5880,5880,5880,0
20240705,195600,4532425860,5880,5880,5880,5880,0
20240705,195500,4532425860,5880,5880,5880,5880,0
20240705,195400,4532425860,5880,5880,5880,5880,0
20240705,195300,4532425860,5880,5880,5880,5880,0
20240705,195200,4532425860,5880,5880,5880,5880,0
20240705,195100,4532425860,5880,5880,5880,5880,0
20240705,195000,4532425860,5880,5880,5880,5880,0
20240705,194900,4532425860,5880,5880,5880,5880,0
20240705,194800,4532425860,5880,5880,5880,5880,0
20240705,194700,4532425860,5880,5880,5880,5880,0
20240705,194600,4532425860,5880,5880,5880,5880,0
20240705,194500,4532425860,5880,5880,5880,5880,11242
20240705,194400,4532425860,5880,5880,5880,5880,0
20240705,194300,4532425860,5880,5880,5880,5880,0
20240705,194200,4532425860,5880,5880,5880,5880,0
20240705,194100,4532425860,5880,5880,5880,5880,0
20240705,194000,4532425860,5880,5880,5880,5880,0
20240705,193900,4532425860,5880,5880,5880,5880,0
20240705,193800,4532425860,5880,5880,5880,5880,0
20240705,193700,4532425860,5880,5880,5880,5880,0
20240705,193600,4532425860,5880,5880,5880,5880,0
20240705,193500,4532425860,5880,5880,5880,5880,0
20240705,193400,4532425860,5880,5880,5880,5880,0
20240705,193300,4532425860,5880,5880,5880,5880,0
20240705,193200,4532425860,5880,5880,5880,5880,0
20240705,193100,4532425860,5880,5880,5880,5880,0
20240705,193000,4532425860,5880,5880,5880,5880,0
20240705,192900,4532425860,5880,5880,5880,5880,0
20240705,192800,4532425860,5880,5880,5880,5880,0
20240705,192700,4532425860,5880,5880,5880,5880,0
20240705,192600,4532425860,5880,5880,5880,5880,0
20240705,192500,4532425860,5880,5880,5880,5880,0
20240705,192400,4532425860,5880,5880,5880,5880,0
20240705,192300,4532425860,5880,5880,5880,5880,0
20240705,192200,4532425860,5880,5880,5880,5880,0
20240705,192100,4532425860,5880,5880,5880,5880,0
20240705,192000,4532425860,5880,5880,5880,5880,0
20240705,191900,4532425860,5880,5880,5880,5880,0
20240705,191800,4532425860,5880,5880,5880,5880,0
20240705,191700,4532425860,5880,5880,5880,5880,0
20240705,191600,4532425860,5880,5880,5880,5880,0
20240705,191500,4532425860,5880,5880,5880,5880,11242
20240705,191400,4532425860,5880,5880,5880,5880,0
20240705,191300,4532425860,5880,5880,5880,5880,0
20240705,191200,4532425860,5880,5880,5880,5880,0
20240705,191100,4532425860,5880,5880,5880,5880,0
20240705,191000,4532425860,5880,5880,5880,5880,0
20240705,190900,4532425860,5880,5880,5880,5880,0
20240705,190800,4532425860,5880,5880,5880,5880,0
20240705,190700,4532425860,5880,5880,5880,5880,0
20240705,190600,4532425860,5880,5880,5880,5880,0
20240705,190500,4532425860,5880,5880,5880,5880,0
20240705,190400,4532425860,5880,5880,5880,5880,0
20240705,190300,4532425860,5880,5880,5880,5880,0
20240705,190200,4532425860,5880,5880,5880,5880,0
20240705,190100,4532425860,5880,5880,5880,5880,0
20240705,190000,4532425860,5880,5880,5880,5880,0
20240705,185900,4532425860,5880,5880,5880,5880,0
20240705,185800,4532425860,5880,5880,5880,5880,0
20240705,185700,4532425860,5880,5880,5880,5880,0
20240705,185600,4532425860,5880,5880,5880,5880,0
20240705,185500,4532425860,5880,5880,5880,5880,0
20240705,185400,4532425860,5880,5880,5880,5880,0
20240705,185300,4532425860,5880,5880,5880,5880,0
20240705,185200,4532425860,5880,5880,5880,5880,0
20240705,185100,4532425860,5880,5880,5880,5880,0
20240705,185000,4532425860,5880,5880,5880,5880,0
20240705,184900,4532425860,5880,5880,5880,5880,0
20240705,184800,4532425860,5880,5880,5880,5880,0
20240705,184700,4532425860,5880,5880,5880,5880,0
20240705,184600,4532425860,5880,5880,5880,5880,0
20240705,184500,4532425860,5880,5880,5880,5880,11242
20240705,184400,4532425860,5880,5880,5880,5880,0
20240705,184300,4532425860,5880,5880,5880,5880,0
20240705,184200,4532425860,5880,5880,5880,5880,0
20240705,184100,4532425860,5880,5880,5880,5880,0
20240705,184000,4532425860,5880,5880,5880,5880,0
20240705,183900,4532425860,5880,5880,5880,5880,0
20240705,183800,4532425860,5880,5880,5880,5880,0
20240705,183700,4532425860,5880,5880,5880,5880,0
20240705,183600,4532425860,5880,5880,5880,5880,0
20240705,183500,4532425860,5880,5880,5880,5880,0
20240705,183400,4532425860,5880,5880,5880,5880,0
20240705,183300,4532425860,5880,5880,5880,5880,0
20240705,183200,4532425860,5880,5880,5880,5880,0
20240705,183100,4532425860,5880,5880,5880,5880,0
20240705,183000,4532425860,5880,5880,5880,5880,0
20240705,182900,4532425860,5880,5880,5880,5880,0
20240705,182800,4532425860,5880,5880,5880,5880,0
20240705,182700,4532425860,5880,5880,5880,5880,0
20240705,182600,4532425860,5880,5880,5880,5880,0
20240705,182500,4532425860,5880,5880,5880,5880,0
20240705,182400,4532425860,5880,5880,5880,5880,0
20240705,182300,4532425860,5880,5880,5880,5880,0
20240705,182200,4532425860,5880,5880,5880,5880,0
20240705,182100,4532425860,5880,5880,5880,5880,0
20240705,182000,4532425860,5880,5880,5880,5880,0
20240705,181900,4532425860,5880,5880,5880,5880,0
20240705,181800,4532425860,5880,5880,5880,5880,0
20240705,181700,4532425860,5880,5880,5880,5880,0
20240705,181600,4532425860,5880,5880,5880,5880,0
20240705,181500,4532425860,5880,5880,5880,5880,11242
20240705,181400,4532425860,5880,5880,5880,5880,0
20240705,181300,4532425860,5880,5880,5880,5880,0
20240705,181200,4532425860,5880,5880,5880,5880,0
20240705,181100,4532425860,5880,5880,5880,5880,0
20240705,181000,4532425860,5880,5880,5880,5880,0
20240705,180900,4532425860,5880,5880,5880,5880,0
20240705,180800,4532425860,5880,5880,5880,5880,0
20240705,180700,4532425860,5880,5880,5880,5880,0
20240705,180600,4532425860,5880,5880,5880,5880,0
20240705,180500,4532425860,5880,5880,5880,5880,0
20240705,180400,4532425860,5880,5880,5880,5880,0
20240705,180300,4532425860,5880,5880,5880,5880,0
20240705,180200,4532425860,5880,5880,5880,5880,0
20240705,180100,4532425860,5880,5880,5880,5880,0
20240705,180000,4532425860,5880,5880,5880,5880,0
20240705,175900,4532425860,5880,5880,5880,5880,0
20240705,175800,4532425860,5880,5880,5880,5880,0
20240705,175700,4532425860,5880,5880,5880,5880,0
20240705,175600,4532425860,5880,5880,5880,5880,0
20240705,175500,4532425860,5880,5880,5880,5880,0
20240705,175400,4532425860,5880,5880,5880,5880,0
20240705,175300,4532425860,5880,5880,5880,5880,0
20240705,175200,4532425860,5880,5880,5880,5880,0
20240705,175100,4532425860,5880,5880,5880,5880,0
20240705,175000,4532425860,5880,5880,5880,5880,0
20240705,174900,4532425860,5880,5880,5880,5880,0
20240705,174800,4532425860,5880,5880,5880,5880,0
20240705,174700,4532425860,5880,5880,5880,5880,0
20240705,174600,4532425860,5880,5880,5880,5880,0
20240705,174500,4532425860,5880,5880,5880,5880,11242
20240705,174400,4532425860,5880,5880,5880,5880,0
20240705,174300,4532425860,5880,5880,5880,5880,0
20240705,174200,4532425860,5880,5880,5880,5880,0
20240705,174100,4532425860,5880,5880,5880,5880,0
20240705,174000,4532425860,5880,5880,5880,5880,0
20240705,173900,4532425860,5880,5880,5880,5880,0
20240705,173800,4532425860,5880,5880,5880,5880,0
20240705,173700,4532425860,5880,5880,5880,5880,0
20240705,173600,4532425860,5880,5880,5880,5880,0
20240705,173500,4532425860,5880,5880,5880,5880,0
20240705,173400,4532425860,5880,5880,5880,5880,0
20240705,173300,4532425860,5880,5880,5880,5880,0
20240705,173200,4532425860,5880,5880,5880,5880,0
20240705,173100,4532425860,5880,5880,5880,5880,0
20240705,173000,4532425860,5880,5880,5880,5880,0
20240705,172900,4532425860,5880,5880,5880,5880,0
20240705,172800,4532425860,5880,5880,5880,5880,0
20240705,172700,4532425860,5880,5880,5880,5880,0
20240705,172600,4532425860,5880,5880,5880,5880,0
20240705,172500,4532425860,5880,5880,5880,5880,0
20240705,172400,4532425860,5880,5880,5880,5880,0
20240705,172300,4532425860,5880,5880,5880,5880,0
20240705,172200,4532425860,5880,5880,5880,5880,0
20240705,172100,4532425860,5880,5880,5880,5880,0
20240705,172000,4532425860,5880,5880,5880,5880,0
20240705,171900,4532425860,5880,5880,5880,5880,0
20240705,171800,4532425860,5880,5880,5880,5880,0
20240705,171700,4532425860,5880,5880,5880,5880,0
20240705,171600,4532425860,5880,5880,5880,5880,0
20240705,171500,4532425860,5880,5880,5880,5880,11242
20240705,171400,4532425860,5880,5880,5880,5880,0
20240705,171300,4532425860,5880,5880,5880,5880,0
20240705,171200,4532425860,5880,5880,5880,5880,0
20240705,171100,4532425860,5880,5880,5880,5880,0
20240705,171000,4532425860,5880,5880,5880,5880,0
20240705,170900,4532425860,5880,5880,5880,5880,0
20240705,170800,4532425860,5880,5880,5880,5880,0
20240705,170700,4532425860,5880,5880,5880,5880,0
20240705,170600,4532425860,5880,5880,5880,5880,0
20240705,170500,4532425860,5880,5880,5880,5880,0
20240705,170400,4532425860,5880,5880,5880,5880,0
20240705,170300,4532425860,5880,5880,5880,5880,0
20240705,170200,4532425860,5880,5880,5880,5880,0
20240705,170100,4532425860,5880,5880,5880,5880,0
20240705,170000,4532425860,5880,5880,5880,5880,0
20240705,165900,4532425860,5880,5880,5880,5880,0
20240705,165800,4532425860,5880,5880,5880,5880,0
20240705,165700,4532425860,5880,5880,5880,5880,0
20240705,165600,4532425860,5880,5880,5880,5880,0
20240705,165500,4532425860,5880,5880,5880,5880,0
20240705,165400,4532425860,5880,5880,5880,5880,0
20240705,165300,4532425860,5880,5880,5880,5880,0
20240705,165200,4532425860,5880,5880,5880,5880,0
20240705,165100,4532425860,5880,5880,5880,5880,0
20240705,165000,4532425860,5880,5880,5880,5880,0
20240705,164900,4532425860,5880,5880,5880,5880,0
20240705,164800,4532425860,5880,5880,5880,5880,0
20240705,164700,4532425860,5880,5880,5880,5880,0
20240705,164600,4532425860,5880,5880,5880,5880,0
20240705,164500,4532425860,5880,5880,5880,5880,11242
20240705,164400,4532425860,5880,5880,5880,5880,0
20240705,164300,4532425860,5880,5880,5880,5880,0
20240705,164200,4532425860,5880,5880,5880,5880,0
20240705,164100,4532425860,5880,5880,5880,5880,0
20240705,164000,4532425860,5880,5880,5880,5880,0
20240705,163900,4532425860,5880,5880,5880,5880,0
20240705,163800,4532425860,5880,5880,5880,5880,0
20240705,163700,4532425860,5880,5880,5880,5880,0
20240705,163600,4532425860,5880,5880,5880,5880,0
20240705,163500,4532425860,5880,5880,5880,5880,0
20240705,163400,4532425860,5880,5880,5880,5880,0
20240705,163300,4532425860,5880,5880,5880,5880,0
20240705,163200,4532425860,5880,5880,5880,5880,0
20240705,163100,4532425860,5880,5880,5880,5880,0
20240705,163000,4532425860,5880,5880,5880,5880,0
20240705,162900,4532425860,5880,5880,5880,5880,0
20240705,162800,4532425860,5880,5880,5880,5880,0
20240705,162700,4532425860,5880,5880,5880,5880,0
20240705,162600,4532425860,5880,5880,5880,5880,0
20240705,162500,4532425860,5880,5880,5880,5880,0
20240705,162400,4532425860,5880,5880,5880,5880,0
20240705,162300,4532425860,5880,5880,5880,5880,0
20240705,162200,4532425860,5880,5880,5880,5880,0
20240705,162100,4532425860,5880,5880,5880,5880,0
20240705,162000,4532425860,5880,5880,5880,5880,0
20240705,161900,4532425860,5880,5880,5880,5880,0
20240705,161800,4532425860,5880,5880,5880,5880,0
20240705,161700,4532425860,5880,5880,5880,5880,0
20240705,161600,4532425860,5880,5880,5880,5880,0
20240705,161500,4532425860,5880,5880,5880,5880,11242
20240705,161400,4532425860,5880,5880,5880,5880,0
20240705,161300,4532425860,5880,5880,5880,5880,0
20240705,161200,4532425860,5880,5880,5880,5880,0
20240705,161100,4532425860,5880,5880,5880,5880,0
20240705,161000,4532425860,5880,5880,5880,5880,0
20240705,160900,4532425860,5880,5880,5880,5880,0
20240705,160800,4532425860,5880,5880,5880,5880,0
20240705,160700,4532425860,5880,5880,5880,5880,0
20240705,160600,4532425860,5880,5880,5880,5880,0
20240705,160500,4532425860,5880,5880,5880,5880,0
20240705,160400,4532425860,5880,5880,5880,5880,0
20240705,160300,4532425860,5880,5880,5880,5880,0
20240705,160200,4532425860,5880,5880,5880,5880,0
20240705,160100,4532425860,5880,5880,5880,5880,0
20240705,160000,4532425860,5880,5880,5880,5880,0
20240705,155900,4532425860,5880,5880,5880,5880,0
20240705,155800,4532425860,5880,5880,5880,5880,0
20240705,155700,4532425860,5880,5880,5880,5880,0
20240705,155600,4532425860,5880,5880,5880,5880,0
20240705,155500,4532425860,5880,5880,5880,5880,0
20240705,155400,4532425860,5880,5880,5880,5880,0
20240705,155300,4532425860,5880,5880,5880,5880,0
20240705,155200,4532425860,5880,5880,5880,5880,0
20240705,155100,4532425860,5880,5880,5880,5880,0
20240705,155000,4532425860,5880,5880,5880,5880,0
20240705,154900,4532425860,5880,5880,5880,5880,0
20240705,154800,4532425860,5880,5880,5880,5880,0
20240705,154700,4532425860,5880,5880,5880,5880,0
20240705,154600,4532425860,5880,5880,5880,5880,0
20240705,154500,4532425860,5880,5880,5880,5880,11242
20240705,154400,4532425860,5880,5880,5880,5880,0
20240705,154300,4532425860,5880,5880,5880,5880,0
20240705,154200,4532425860,5880,5880,5880,5880,0
20240705,154100,4532425860,5880,5880,5880,5880,0
20240705,154000,4532425860,5880,5880,5880,5880,0
20240705,153900,4532425860,5880,5880,5880,5880,0
20240705,153800,4532425860,5880,5880,5880,5880,0
20240705,153700,4532425860,5880,5880,5880,5880,0
20240705,153600,4532425860,5880,5880,5880,5880,0
20240705,153500,4532425860,5880,5880,5880,5880,0
20240705,153400,4532425860,5880,5880,5880,5880,0
20240705,153300,4532425860,5880,5880,5880,5880,0
20240705,153200,4532425860,5880,5880,5880,5880,0
20240705,153100,4532425860,5880,5880,5880,5880,0
20240705,153000,4532425860,5880,5880,5880,5880,11242
20240705,152900,4466322900,5890,5890,5890,5890,0
20240705,152800,4466322900,5890,5890,5890,5890,0
20240705,152700,4466322900,5890,5890,5890,5890,0
20240705,152600,4466322900,5890,5890,5890,5890,0
20240705,152500,4466322900,5890,5890,5890,5890,0
20240705,152400,4466322900,5890,5890,5890,5890,0
20240705,152300,4466322900,5890,5890,5890,5890,0
20240705,152200,4466322900,5890,5890,5890,5890,0
20240705,152100,4466322900,5890,5890,5890,5890,0
20240705,152000,4466322900,5890,5890,5890,5890,0
20240705,151900,4466322900,5890,5890,5890,5880,2167
20240705,151800,4453564390,5880,5880,5890,5880,1213
20240705,151700,4446427750,5900,5890,5900,5880,2675
20240705,151600,4430663370,5900,5900,5910,5890,1451
20240705,151500,4422116090,5910,5890,5910,5890,4038
20240705,151400,4398313120,5890,5890,5900,5890,1920
20240705,151300,4387004250,5890,5900,5900,5890,19027
20240705,151200,4274796780,5900,5910,5920,5900,2645
20240705,151100,4259165820,5910,5910,5920,5910,1393
20240705,151000,4250932900,5910,5910,5910,5900,3211
20240705,150900,4231957850,5910,5910,5910,5910,296
20240705,150800,4230208490,5910,5910,5920,5910,589
20240705,150700,4226725730,5920,5920,5920,5910,5274
20240705,150600,4195553650,5910,5910,5920,5910,1894
20240705,150500,4184359510,5920,5920,5920,5910,879
20240705,150400,4179155970,5920,5930,5930,5920,474
20240705,150300,4176349650,5930,5920,5930,5910,2916
20240705,150200,4159109550,5920,5920,5920,5920,3089
20240705,150100,4140822670,5920,5910,5920,5910,932
20240705,150000,4135312530,5920,5920,5920,5910,674
20240705,145900,4131324180,5910,5920,5930,5910,7971
20240705,145800,4084197940,5920,5930,5930,5920,11554
20240705,145700,4015785780,5930,5930,5930,5930,987
20240705,145600,4009932870,5940,5930,5940,5930,2479
20240705,145500,3995229170,5940,5940,5940,5930,202
20240705,145400,3994030840,5940,5940,5940,5940,811
20240705,145300,3989213500,5940,5930,5940,5930,5326
20240705,145200,3957617350,5940,5940,5950,5940,2410
20240705,145100,3943287480,5940,5950,5950,5940,1020
20240705,145000,3937228630,5950,5940,5950,5940,206
20240705,144900,3936004970,5950,5950,5950,5940,377
20240705,144800,3933762940,5950,5950,5950,5950,1
20240705,144700,3933756990,5940,5940,5940,5940,2093
20240705,144600,3921324570,5950,5950,5950,5950,51
20240705,144500,3921021120,5940,5930,5940,5930,2913
20240705,144400,3903718070,5930,5940,5940,5930,3543
20240705,144300,3882687290,5940,5950,5950,5940,7
20240705,144200,3882645650,5940,5950,5950,5940,2419
20240705,144100,3868271620,5950,5950,5950,5950,126
20240705,144000,3867521920,5950,5950,5950,5950,286
20240705,143900,3865820220,5950,5950,5960,5940,194
20240705,143800,3864666620,5950,5950,5950,5950,578
20240705,143700,3861227520,5950,5950,5960,5950,98
20240705,143600,3860644360,5950,5960,5960,5950,510
20240705,143500,3857609760,5960,5960,5960,5950,352
20240705,143400,3855513340,5960,5960,5960,5950,7716
20240705,143300,3809596980,5960,5950,5970,5950,343
20240705,143200,3807552780,5960,5960,5960,5960,53
20240705,143100,3807236900,5960,5960,5960,5960,936
20240705,143000,3801658340,5970,5960,5970,5960,999
20240705,142900,3795704290,5960,5970,5970,5960,69
20240705,142800,3795292950,5960,5970,5970,5960,612
20240705,142700,3791641310,5960,5960,5960,5960,0
20240705,142600,3791641310,5960,5960,5960,5960,1000
20240705,142500,3785681310,5970,5970,5970,5970,1
20240705,142400,3785675340,5960,5950,5960,5940,1063
20240705,142300,3779352490,5940,5950,5950,5940,1119
20240705,142200,3772703880,5950,5950,5950,5940,2199
20240705,142100,3759621530,5950,5950,5950,5950,620
20240705,142000,3755932530,5960,5950,5960,5950,1338
20240705,141900,3747959730,5950,5950,5950,5950,344
20240705,141800,3745912930,5960,5960,5960,5960,17
20240705,141700,3745811610,5960,5960,5960,5950,4806
20240705,141600,3717215800,5960,5970,5970,5960,301
20240705,141500,3715421830,5960,5960,5960,5960,50
20240705,141400,3715123830,5960,5950,5960,5950,80
20240705,141300,3714647330,5950,5950,5950,5950,600
20240705,141200,3711077330,5950,5950,5950,5950,4918
20240705,141100,3681815230,5960,5950,5960,5950,1059
20240705,141000,3675509090,5950,5950,5950,5950,300
20240705,140900,3673724090,5950,5950,5950,5950,98
20240705,140800,3673140990,5950,5970,5970,5950,264
20240705,140700,3671567540,5970,5960,5970,5960,950
20240705,140600,3665905390,5970,5970,5970,5970,900
20240705,140500,3660532390,5970,5960,5970,5960,270
20240705,140400,3658921180,5960,5960,5960,5960,1011
20240705,140300,3652895620,5960,5960,5960,5960,542
20240705,140200,3649665300,5960,5950,5960,5940,3002
20240705,140100,3631803680,5950,5950,5950,5950,0
20240705,140000,3631803680,5950,5960,5960,5950,5728
20240705,135900,3597705790,5960,5970,5970,5960,610
20240705,135800,3594067910,5980,5970,5980,5970,292
20240705,135700,3592324660,5970,5970,5970,5970,15
20240705,135600,3592235110,5960,5960,5970,5960,1820
20240705,135500,3581377910,5960,5970,5970,5960,2307
20240705,135400,3567626120,5970,5970,5980,5970,309
20240705,135300,3565781380,5970,5970,5970,5950,1486
20240705,135200,3556917000,5960,5960,5970,5960,236
20240705,135100,3555510220,5960,5970,5970,5960,29
20240705,135000,3555337220,5970,5970,5970,5960,3742
20240705,134900,3533027480,5970,5970,5980,5960,2701
20240705,134800,3516897960,5970,5950,5970,5950,5143
20240705,134700,3486266410,5950,5950,5960,5940,8149
20240705,134600,3437794380,5950,5970,5970,5950,314
20240705,134500,3435926060,5950,5980,5980,5950,15975
20240705,134400,3340652190,5990,5980,5990,5980,1421
20240705,134300,3332154580,5980,5990,5990,5980,2017
20240705,134200,3320082750,5990,5980,5990,5980,935
20240705,134100,3314487100,5980,5980,5990,5980,760
20240705,134000,3309939300,5980,5990,5990,5980,6906
20240705,133900,3268607360,5990,6000,6000,5990,5387
20240705,133800,3236286360,6000,6000,6000,6000,2
20240705,133700,3236274360,6010,6010,6010,6000,388
20240705,133600,3233943480,6010,6010,6010,6010,210
20240705,133500,3232681380,6010,6010,6010,6010,222
20240705,133400,3231347160,6010,6010,6010,6010,221
20240705,133300,3230018950,6010,6000,6010,6000,300
20240705,133200,3228217950,6000,6020,6020,6000,1840
20240705,133100,3217161680,6020,6020,6020,6020,43
20240705,133000,3216902820,6020,6010,6020,6010,184
20240705,132900,3215796790,6010,6010,6010,6010,62
20240705,132800,3215424170,6000,6000,6000,6000,368
20240705,132700,3213216170,6000,6000,6000,6000,100
20240705,132600,3212616170,6000,6010,6020,6000,203
20240705,132500,3211397120,6010,6000,6010,6000,431
20240705,132400,3208810380,6000,6010,6010,6000,510
20240705,132300,3205745880,6010,6010,6010,6000,364
20240705,132200,3203559640,6010,6010,6010,6010,1619
20240705,132100,3193829450,6020,6020,6020,6020,73
20240705,132000,3193389990,6020,6000,6020,6000,240
20240705,131900,3191948050,6010,6010,6010,6000,160
20240705,131800,3190986700,6010,6010,6010,6010,2104
20240705,131700,3178341660,6010,6010,6010,6010,584
20240705,131600,3174831820,6020,6020,6020,6020,745
20240705,131500,3170346920,6020,6020,6020,6020,0
20240705,131400,3170346920,6020,6020,6020,6020,683
20240705,131300,3166235260,6030,6030,6030,6030,2
20240705,131200,3166223200,6020,6020,6020,6020,10
20240705,131100,3166163000,6010,6010,6010,6010,584
20240705,131000,3162653160,6010,6010,6010,6010,350
20240705,130900,3160549660,6010,6020,6020,6010,4166
20240705,130800,3135483470,6020,6020,6020,6020,1000
20240705,130700,3129463470,6020,6020,6020,6020,10
20240705,130600,3129403270,6030,6030,6030,6030,115
20240705,130500,3128709820,6030,6040,6040,6030,393
20240705,130400,3126337920,6030,6030,6030,6030,159
20240705,130300,3125379150,6030,6030,6030,6030,1200
20240705,130200,3118143150,6030,6040,6040,6030,1141
20240705,130100,3111262720,6030,6030,6030,6030,9
20240705,130000,3111208450,6050,6050,6050,6050,150
20240705,125900,3110300950,6030,6050,6050,6030,1886
20240705,125800,3098927450,6040,6040,6040,6040,56
20240705,125700,3098589210,6040,6050,6050,6040,1001
20240705,125600,3092543160,6040,6050,6050,6040,110
20240705,125500,3091877760,6040,6050,6050,6040,1114
20240705,125400,3085149070,6040,6040,6040,6040,16
20240705,125300,3085052430,6060,6060,6060,6060,0
20240705,125200,3085052430,6060,6060,6060,6060,1
20240705,125100,3085046370,6040,6050,6050,6040,184
20240705,125000,3083934910,6060,6050,6060,6050,5
20240705,124900,3083904620,6050,6050,6050,6050,500
20240705,124800,3080879620,6050,6040,6050,6040,151
20240705,124700,3079967570,6040,6040,6040,6040,308
20240705,124600,3078107250,6040,6050,6050,6040,242
20240705,124500,3076643540,6050,6040,6050,6040,1444
20240705,124400,3067918410,6040,6040,6050,6040,5482
20240705,124300,3034806630,6050,6050,6050,6050,355
20240705,124200,3032658880,6050,6050,6050,6050,2051
20240705,124100,3020250330,6070,6070,6070,6060,312
20240705,124000,3018358650,6070,6070,6080,6070,1943
20240705,123900,3006564540,6070,6090,6090,6070,3671
20240705,123800,2984244560,6090,6080,6090,6080,3912
20240705,123700,2960427100,6090,6080,6100,6080,7821
20240705,123600,2912835350,6080,6060,6080,6060,6057
20240705,123500,2876051190,6070,6070,6070,6060,5019
20240705,123400,2845606470,6070,6050,6070,6050,4961
20240705,123300,2815568280,6050,6040,6050,6040,822
20240705,123200,2810603250,6040,6040,6040,6040,171
20240705,123100,2809570410,6030,6030,6040,6030,685
20240705,123000,2805439850,6030,6050,6050,6030,532
20240705,122900,2802224270,6040,6030,6040,6030,2193
20240705,122800,2788992090,6030,6020,6030,6020,103
20240705,122700,2788371610,6020,6020,6020,6020,754
20240705,122600,2783832530,6010,6020,6020,6010,103
20240705,122500,2783212660,6020,6020,6020,6020,1
20240705,122400,2783206640,6010,6030,6030,6010,72
20240705,122300,2782773880,6020,6030,6030,6020,1509
20240705,122200,2773679610,6020,6020,6030,6020,925
20240705,122100,2768103160,6020,6020,6020,6020,587
20240705,122000,2764569420,6010,6020,6020,6010,628
20240705,121900,2760789160,6020,6010,6020,6010,70
20240705,121800,2760367770,6010,6010,6010,6010,0
20240705,121700,2760367770,6010,6020,6020,6010,238
20240705,121600,2758937360,6020,6010,6020,6010,1187
20240705,121500,2751803460,6000,6000,6000,6000,180
20240705,121400,2750723460,6000,6000,6000,6000,100
20240705,121300,2750123460,6000,6000,6000,6000,168
20240705,121200,2749115460,6000,6000,6000,6000,86
20240705,121100,2748599460,6000,6000,6000,6000,540
20240705,121000,2745359460,6000,6000,6010,6000,1506
20240705,120900,2736323400,6010,6010,6020,6010,365
20240705,120800,2734129710,6020,6020,6020,6020,0
20240705,120700,2734129710,6020,6010,6020,6010,509
20240705,120600,2731070530,6010,6020,6020,6010,472
20240705,120500,2728231310,6020,6020,6020,6020,606
20240705,120400,2724583190,6020,6020,6030,6020,102
20240705,120300,2723968150,6020,6020,6020,6020,101
20240705,120200,2723360130,6020,6020,6020,6020,4177
20240705,120100,2698214590,6020,6020,6020,6020,2005
20240705,120000,2686144490,6010,6020,6020,6010,407
20240705,115900,2683698350,6010,6010,6010,6000,795
20240705,115800,2678920430,6010,6010,6010,6010,50
20240705,115700,2678619930,6010,6010,6020,6010,2398
20240705,115600,2664191070,6010,6010,6010,6010,227
20240705,115500,2662826800,6010,6010,6010,6010,501
20240705,115400,2659815790,6020,6020,6020,6010,161
20240705,115300,2658846580,6020,6020,6020,6020,260
20240705,115200,2657281380,6010,6020,6020,6010,666
20240705,115100,2653278600,6020,6020,6020,6010,146
20240705,115000,2652399690,6020,6010,6020,6010,82
20240705,114900,2651906060,6020,6010,6020,6010,232
20240705,114800,2650511470,6000,6010,6020,6000,1201
20240705,114700,2643295450,6000,6000,6000,6000,550
20240705,114600,2639995450,6000,6000,6000,6000,110
20240705,114500,2639335450,6000,6020,6020,6000,202
20240705,114400,2638122430,6010,6010,6010,6010,400
20240705,114300,2635718430,6010,6020,6020,6010,2006
20240705,114200,2623647410,6010,6010,6010,6010,514
20240705,114100,2620558270,6010,6010,6010,6010,590
20240705,114000,2617012370,6010,6010,6010,6010,267
20240705,113900,2615407700,6010,6020,6020,6010,582
20240705,113800,2611906110,6010,6010,6010,6010,173
20240705,113700,2610866380,6010,6010,6010,6010,0
20240705,113600,2610866380,6010,6010,6010,6010,4
20240705,113500,2610842340,6010,6000,6010,6000,381
20240705,113400,2608556240,6000,6000,6000,6000,101
20240705,113300,2607950240,6010,6010,6010,6010,310
20240705,113200,2606087140,6010,6010,6010,6010,1
20240705,113100,2606081130,6020,6010,6020,6000,2798
20240705,113000,2589284850,6020,6020,6020,6020,0
20240705,112900,2589284850,6020,6020,6020,6020,379
20240705,112800,2587003270,6020,6020,6020,6020,267
20240705,112700,2585395930,6020,6030,6030,6020,202
20240705,112600,2584179880,6020,6020,6020,6020,151
20240705,112500,2583270860,6020,6020,6020,6020,30
20240705,112400,2583090260,6020,6020,6020,6010,85
20240705,112300,2582579100,6020,6020,6020,6020,0
20240705,112200,2582579100,6020,6030,6030,6020,696
20240705,112100,2578383960,6020,6000,6020,6000,510
20240705,112000,2575315390,6000,6030,6030,6000,162
20240705,111900,2574341870,6030,6010,6030,6010,119
20240705,111800,2573625080,6010,6020,6020,6010,130
20240705,111700,2572843740,6010,6010,6010,6010,0
20240705,111600,2572843740,6010,6010,6010,6010,1094
20240705,111500,2566268800,6020,6020,6020,6020,7
20240705,111400,2566226660,6020,6040,6040,6010,9302
20240705,111300,2510168720,6040,6040,6040,6040,2
20240705,111200,2510156640,6040,6040,6040,6040,23
20240705,111100,2510017720,6040,6030,6040,6030,1618
20240705,111000,2500246900,6030,6030,6030,6030,0
20240705,110900,2500246900,6030,6040,6040,6030,110
20240705,110800,2499583500,6030,6030,6030,6020,4389
20240705,110700,2473122330,6030,6020,6030,6020,4
20240705,110600,2473098230,6030,6020,6030,6020,2444
20240705,110500,2458365350,6020,6030,6040,6020,948
20240705,110400,2452648720,6040,6030,6040,6030,563
20240705,110300,2449252900,6040,6020,6040,6020,10376
20240705,110200,2386779570,6020,6010,6020,6010,1771
20240705,110100,2376134860,6000,6000,6000,6000,100
20240705,110000,2375534860,6000,6000,6000,6000,340
20240705,105900,2373494860,6000,6010,6010,6000,974
20240705,105800,2367641130,6010,6010,6010,6010,1379
20240705,105700,2359353340,6020,6020,6020,6010,301
20240705,105600,2357541390,6020,6010,6020,6010,1761
20240705,105500,2346947780,6010,6000,6010,6000,4556
20240705,105400,2319608730,5990,5990,5990,5990,2980
20240705,105300,2301758530,5990,5990,5990,5990,1001
20240705,105200,2295762540,5990,5990,5990,5990,1278
20240705,105100,2288107320,5990,5990,5990,5990,104
20240705,105000,2287484360,5980,5980,5980,5980,10
20240705,104900,2287424560,5980,5970,5980,5970,2120
20240705,104800,2274766960,5970,5990,5990,5970,102
20240705,104700,2274156000,5970,5970,5970,5970,0
20240705,104600,2274156000,5970,5960,5990,5960,816
20240705,104500,2269287410,5980,5980,5990,5970,5021
20240705,104400,2239303310,5990,5980,5990,5970,1022
20240705,104300,2233201580,5990,5980,5990,5980,897
20240705,104200,2227832560,5980,5960,5980,5960,4
20240705,104100,2227808680,5960,5970,5980,5960,2023
20240705,104000,2215731370,5970,5970,5970,5970,100
20240705,103900,2215134370,5970,5980,5980,5970,988
20240705,103800,2209230980,5980,5970,5980,5970,1197
20240705,103700,2202083480,5970,5990,5990,5970,963
20240705,103600,2196327650,5980,5970,5990,5970,207
20240705,103500,2195089770,5970,5970,5970,5960,503
20240705,103400,2192089980,5970,5990,5990,5970,2059
20240705,103300,2179797730,5990,5980,5990,5970,792
20240705,103200,2175059890,5960,5970,5970,5960,913
20240705,103100,2169610780,5970,5970,5970,5960,544
20240705,103000,2166363120,5970,5980,5980,5960,1454
20240705,102900,2157683010,5970,5980,5980,5970,5945
20240705,102800,2122177300,5990,5990,5990,5970,6291
20240705,102700,2084562180,5990,6000,6000,5990,1497
20240705,102600,2075593150,6000,6000,6000,6000,753
20240705,102500,2071075150,6000,6000,6000,6000,0
20240705,102400,2071075150,6000,5990,6000,5990,3402
20240705,102300,2050695950,5990,6000,6000,5990,2081
20240705,102200,2038210950,6000,6020,6020,6000,2286
20240705,102100,2024469970,6020,6020,6030,6020,1501
20240705,102000,2015433940,6020,6030,6040,6020,686
20240705,101900,2011300040,6030,6010,6030,6010,3657
20240705,101800,1989311470,6000,5990,6000,5990,3697
20240705,101700,1967153150,5990,6000,6000,5990,936
20240705,101600,1961538730,6000,6000,6000,6000,2034
20240705,101500,1949334730,6010,6000,6010,6000,1341
20240705,101400,1941288690,6000,6000,6000,6000,3490
20240705,101300,1920348690,6000,6000,6000,6000,4882
20240705,101200,1891056690,6000,6010,6010,6000,1953
20240705,101100,1879328690,6010,6010,6010,6010,1004
20240705,101000,1873294650,6010,6010,6010,6010,701
20240705,100900,1869081640,6010,6000,6010,6000,210
20240705,100800,1867820540,6000,6010,6010,6000,1258
20240705,100700,1860272210,6010,6010,6010,6000,1719
20240705,100600,1849943380,6020,6020,6020,6020,347
20240705,100500,1847854440,6020,6020,6020,6020,2
20240705,100400,1847842400,6030,6030,6030,6030,17
20240705,100300,1847739890,6030,6030,6030,6030,1853
20240705,100200,1836566300,6010,6030,6030,6010,350
20240705,100100,1834460800,6030,6030,6030,6020,215
20240705,100000,1833164400,6030,6010,6030,6010,2678
20240705,095900,1817039220,6010,6020,6030,6010,1119
20240705,095800,1810302850,6020,6010,6020,5990,3961
20240705,095700,1786526620,6020,6030,6030,6000,6590
20240705,095600,1746899570,6020,6030,6030,6020,970
20240705,095500,1741058960,6030,6040,6050,6030,1948
20240705,095400,1729308630,6040,6040,6040,6030,287
20240705,095300,1727578000,6030,6040,6050,6030,2051
20240705,095200,1715204860,6040,6040,6040,6030,1604
20240705,095100,1705518800,6050,6050,6050,6050,0
20240705,095000,1705518800,6050,6040,6050,6040,63
20240705,094900,1705138260,6050,6030,6050,6030,1605
20240705,094800,1695451090,6040,6050,6050,6040,2874
20240705,094700,1678086140,6050,6050,6060,6040,8834
20240705,094600,1624662320,6060,6060,6060,6050,9078
20240705,094500,1569723680,6060,6070,6070,6060,796
20240705,094400,1564898660,6070,6090,6090,6070,3317
20240705,094300,1544759240,6080,6090,6090,6080,533
20240705,094200,1541516900,6090,6080,6090,6080,2732
20240705,094100,1524899090,6080,6080,6080,6080,535
20240705,094000,1521646290,6070,6090,6090,6070,2420
20240705,093900,1506943090,6100,6090,6100,6090,920
20240705,093800,1501340260,6080,6080,6080,6080,5961
20240705,093700,1465097380,6090,6080,6090,6080,1385
20240705,093600,1456667430,6080,6090,6100,6080,2239
20240705,093500,1443028960,6090,6080,6090,6080,2121
20240705,093400,1430117920,6090,6100,6100,6080,1107
20240705,093300,1423380970,6090,6090,6090,6090,3348
20240705,093200,1402991650,6090,6090,6090,6080,6734
20240705,093100,1361983240,6100,6100,6110,6100,9707
20240705,093000,1302740450,6100,6100,6110,6090,2571
20240705,092900,1287060240,6100,6110,6110,6100,4591
20240705,092800,1259050150,6110,6120,6120,6100,2425
20240705,092700,1244228220,6120,6120,6120,6110,8192
20240705,092600,1194158720,6110,6120,6130,6110,4729
20240705,092500,1165213540,6120,6090,6130,6090,17767
20240705,092400,1056770510,6090,6060,6090,6060,6779
20240705,092300,1015591280,6070,6070,6070,6060,5875
20240705,092200,979931040,6070,6070,6080,6070,2113
20240705,092100,967101180,6070,6050,6070,6050,3574
20240705,092000,945434120,6060,6060,6070,6060,2633
20240705,091900,929464260,6050,6050,6070,6050,2127
20240705,091800,916590780,6050,6040,6050,6030,2076
20240705,091700,904051240,6040,6040,6050,6040,1414
20240705,091600,895510670,6040,6060,6060,6040,4814
20240705,091500,866398520,6060,6060,6060,6050,1066
20240705,091400,859940900,6060,6060,6070,6060,3501
20240705,091300,838723840,6060,6040,6060,6030,3801
20240705,091200,815778270,6050,6040,6050,6040,4156
20240705,091100,790667070,6040,6050,6050,6040,6653
20240705,091000,750420910,6060,6080,6080,6060,6857
20240705,090900,708816950,6090,6090,6100,6060,10232
20240705,090800,646484370,6090,6030,6110,6020,35029
20240705,090700,433804650,6020,6020,6020,6010,6055
20240705,090600,397371310,6020,6040,6040,6020,8155
20240705,090500,348245760,6040,6030,6040,6030,2642
20240705,090400,332304030,6030,6040,6050,6030,7777
20240705,090300,285374340,6060,6060,6060,6030,5588
20240705,090200,251550730,6070,6050,6080,6040,5113
20240705,090100,220552730,6050,6060,6080,6050,11278
20240705,090000,152183010,6060,6070,6080,6020,21659