KissMeData/099430/min/candle-20240712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240712,201300,2498743180,6040,6040,6040,6040,11732
20240712,201200,2498743180,6040,6040,6040,6040,0
20240712,201100,2498743180,6040,6040,6040,6040,0
20240712,201000,2498743180,6040,6040,6040,6040,0
20240712,200900,2498743180,6040,6040,6040,6040,0
20240712,200800,2498743180,6040,6040,6040,6040,0
20240712,200700,2498743180,6040,6040,6040,6040,0
20240712,200600,2498743180,6040,6040,6040,6040,0
20240712,200500,2498743180,6040,6040,6040,6040,0
20240712,200400,2498743180,6040,6040,6040,6040,0
20240712,200300,2498743180,6040,6040,6040,6040,0
20240712,200200,2498743180,6040,6040,6040,6040,0
20240712,200100,2498743180,6040,6040,6040,6040,0
20240712,200000,2498743180,6040,6040,6040,6040,0
20240712,195900,2498743180,6040,6040,6040,6040,0
20240712,195800,2498743180,6040,6040,6040,6040,0
20240712,195700,2498743180,6040,6040,6040,6040,0
20240712,195600,2498743180,6040,6040,6040,6040,0
20240712,195500,2498743180,6040,6040,6040,6040,0
20240712,195400,2498743180,6040,6040,6040,6040,0
20240712,195300,2498743180,6040,6040,6040,6040,0
20240712,195200,2498743180,6040,6040,6040,6040,0
20240712,195100,2498743180,6040,6040,6040,6040,0
20240712,195000,2498743180,6040,6040,6040,6040,0
20240712,194900,2498743180,6040,6040,6040,6040,0
20240712,194800,2498743180,6040,6040,6040,6040,0
20240712,194700,2498743180,6040,6040,6040,6040,0
20240712,194600,2498743180,6040,6040,6040,6040,0
20240712,194500,2498743180,6040,6040,6040,6040,0
20240712,194400,2498743180,6040,6040,6040,6040,0
20240712,194300,2498743180,6040,6040,6040,6040,11732
20240712,194200,2498743180,6040,6040,6040,6040,0
20240712,194100,2498743180,6040,6040,6040,6040,0
20240712,194000,2498743180,6040,6040,6040,6040,0
20240712,193900,2498743180,6040,6040,6040,6040,0
20240712,193800,2498743180,6040,6040,6040,6040,0
20240712,193700,2498743180,6040,6040,6040,6040,0
20240712,193600,2498743180,6040,6040,6040,6040,0
20240712,193500,2498743180,6040,6040,6040,6040,0
20240712,193400,2498743180,6040,6040,6040,6040,0
20240712,193300,2498743180,6040,6040,6040,6040,0
20240712,193200,2498743180,6040,6040,6040,6040,0
20240712,193100,2498743180,6040,6040,6040,6040,0
20240712,193000,2498743180,6040,6040,6040,6040,0
20240712,192900,2498743180,6040,6040,6040,6040,0
20240712,192800,2498743180,6040,6040,6040,6040,0
20240712,192700,2498743180,6040,6040,6040,6040,0
20240712,192600,2498743180,6040,6040,6040,6040,0
20240712,192500,2498743180,6040,6040,6040,6040,0
20240712,192400,2498743180,6040,6040,6040,6040,0
20240712,192300,2498743180,6040,6040,6040,6040,0
20240712,192200,2498743180,6040,6040,6040,6040,0
20240712,192100,2498743180,6040,6040,6040,6040,0
20240712,192000,2498743180,6040,6040,6040,6040,0
20240712,191900,2498743180,6040,6040,6040,6040,0
20240712,191800,2498743180,6040,6040,6040,6040,0
20240712,191700,2498743180,6040,6040,6040,6040,0
20240712,191600,2498743180,6040,6040,6040,6040,0
20240712,191500,2498743180,6040,6040,6040,6040,0
20240712,191400,2498743180,6040,6040,6040,6040,0
20240712,191300,2498743180,6040,6040,6040,6040,11732
20240712,191200,2498743180,6040,6040,6040,6040,0
20240712,191100,2498743180,6040,6040,6040,6040,0
20240712,191000,2498743180,6040,6040,6040,6040,0
20240712,190900,2498743180,6040,6040,6040,6040,0
20240712,190800,2498743180,6040,6040,6040,6040,0
20240712,190700,2498743180,6040,6040,6040,6040,0
20240712,190600,2498743180,6040,6040,6040,6040,0
20240712,190500,2498743180,6040,6040,6040,6040,0
20240712,190400,2498743180,6040,6040,6040,6040,0
20240712,190300,2498743180,6040,6040,6040,6040,0
20240712,190200,2498743180,6040,6040,6040,6040,0
20240712,190100,2498743180,6040,6040,6040,6040,0
20240712,190000,2498743180,6040,6040,6040,6040,0
20240712,185900,2498743180,6040,6040,6040,6040,0
20240712,185800,2498743180,6040,6040,6040,6040,0
20240712,185700,2498743180,6040,6040,6040,6040,0
20240712,185600,2498743180,6040,6040,6040,6040,0
20240712,185500,2498743180,6040,6040,6040,6040,0
20240712,185400,2498743180,6040,6040,6040,6040,0
20240712,185300,2498743180,6040,6040,6040,6040,0
20240712,185200,2498743180,6040,6040,6040,6040,0
20240712,185100,2498743180,6040,6040,6040,6040,0
20240712,185000,2498743180,6040,6040,6040,6040,0
20240712,184900,2498743180,6040,6040,6040,6040,0
20240712,184800,2498743180,6040,6040,6040,6040,0
20240712,184700,2498743180,6040,6040,6040,6040,0
20240712,184600,2498743180,6040,6040,6040,6040,0
20240712,184500,2498743180,6040,6040,6040,6040,0
20240712,184400,2498743180,6040,6040,6040,6040,0
20240712,184300,2498743180,6040,6040,6040,6040,11732
20240712,184200,2498743180,6040,6040,6040,6040,0
20240712,184100,2498743180,6040,6040,6040,6040,0
20240712,184000,2498743180,6040,6040,6040,6040,0
20240712,183900,2498743180,6040,6040,6040,6040,0
20240712,183800,2498743180,6040,6040,6040,6040,0
20240712,183700,2498743180,6040,6040,6040,6040,0
20240712,183600,2498743180,6040,6040,6040,6040,0
20240712,183500,2498743180,6040,6040,6040,6040,0
20240712,183400,2498743180,6040,6040,6040,6040,0
20240712,183300,2498743180,6040,6040,6040,6040,0
20240712,183200,2498743180,6040,6040,6040,6040,0
20240712,183100,2498743180,6040,6040,6040,6040,0
20240712,183000,2498743180,6040,6040,6040,6040,0
20240712,182900,2498743180,6040,6040,6040,6040,0
20240712,182800,2498743180,6040,6040,6040,6040,0
20240712,182700,2498743180,6040,6040,6040,6040,0
20240712,182600,2498743180,6040,6040,6040,6040,0
20240712,182500,2498743180,6040,6040,6040,6040,0
20240712,182400,2498743180,6040,6040,6040,6040,0
20240712,182300,2498743180,6040,6040,6040,6040,0
20240712,182200,2498743180,6040,6040,6040,6040,0
20240712,182100,2498743180,6040,6040,6040,6040,0
20240712,182000,2498743180,6040,6040,6040,6040,0
20240712,181900,2498743180,6040,6040,6040,6040,0
20240712,181800,2498743180,6040,6040,6040,6040,0
20240712,181700,2498743180,6040,6040,6040,6040,0
20240712,181600,2498743180,6040,6040,6040,6040,0
20240712,181500,2498743180,6040,6040,6040,6040,0
20240712,181400,2498743180,6040,6040,6040,6040,0
20240712,181300,2498743180,6040,6040,6040,6040,11732
20240712,181200,2498743180,6040,6040,6040,6040,0
20240712,181100,2498743180,6040,6040,6040,6040,0
20240712,181000,2498743180,6040,6040,6040,6040,0
20240712,180900,2498743180,6040,6040,6040,6040,0
20240712,180800,2498743180,6040,6040,6040,6040,0
20240712,180700,2498743180,6040,6040,6040,6040,0
20240712,180600,2498743180,6040,6040,6040,6040,0
20240712,180500,2498743180,6040,6040,6040,6040,0
20240712,180400,2498743180,6040,6040,6040,6040,0
20240712,180300,2498743180,6040,6040,6040,6040,0
20240712,180200,2498743180,6040,6040,6040,6040,0
20240712,180100,2498743180,6040,6040,6040,6040,0
20240712,180000,2498743180,6040,6040,6040,6040,0
20240712,175900,2498743180,6040,6040,6040,6040,0
20240712,175800,2498743180,6040,6040,6040,6040,0
20240712,175700,2498743180,6040,6040,6040,6040,0
20240712,175600,2498743180,6040,6040,6040,6040,0
20240712,175500,2498743180,6040,6040,6040,6040,0
20240712,175400,2498743180,6040,6040,6040,6040,0
20240712,175300,2498743180,6040,6040,6040,6040,0
20240712,175200,2498743180,6040,6040,6040,6040,0
20240712,175100,2498743180,6040,6040,6040,6040,0
20240712,175000,2498743180,6040,6040,6040,6040,0
20240712,174900,2498743180,6040,6040,6040,6040,0
20240712,174800,2498743180,6040,6040,6040,6040,0
20240712,174700,2498743180,6040,6040,6040,6040,0
20240712,174600,2498743180,6040,6040,6040,6040,0
20240712,174500,2498743180,6040,6040,6040,6040,0
20240712,174400,2498743180,6040,6040,6040,6040,0
20240712,174300,2498743180,6040,6040,6040,6040,11732
20240712,174200,2498743180,6040,6040,6040,6040,0
20240712,174100,2498743180,6040,6040,6040,6040,0
20240712,174000,2498743180,6040,6040,6040,6040,0
20240712,173900,2498743180,6040,6040,6040,6040,0
20240712,173800,2498743180,6040,6040,6040,6040,0
20240712,173700,2498743180,6040,6040,6040,6040,0
20240712,173600,2498743180,6040,6040,6040,6040,0
20240712,173500,2498743180,6040,6040,6040,6040,0
20240712,173400,2498743180,6040,6040,6040,6040,0
20240712,173300,2498743180,6040,6040,6040,6040,0
20240712,173200,2498743180,6040,6040,6040,6040,0
20240712,173100,2498743180,6040,6040,6040,6040,0
20240712,173000,2498743180,6040,6040,6040,6040,0
20240712,172900,2498743180,6040,6040,6040,6040,0
20240712,172800,2498743180,6040,6040,6040,6040,0
20240712,172700,2498743180,6040,6040,6040,6040,0
20240712,172600,2498743180,6040,6040,6040,6040,0
20240712,172500,2498743180,6040,6040,6040,6040,0
20240712,172400,2498743180,6040,6040,6040,6040,0
20240712,172300,2498743180,6040,6040,6040,6040,0
20240712,172200,2498743180,6040,6040,6040,6040,0
20240712,172100,2498743180,6040,6040,6040,6040,0
20240712,172000,2498743180,6040,6040,6040,6040,0
20240712,171900,2498743180,6040,6040,6040,6040,0
20240712,171800,2498743180,6040,6040,6040,6040,0
20240712,171700,2498743180,6040,6040,6040,6040,0
20240712,171600,2498743180,6040,6040,6040,6040,0
20240712,171500,2498743180,6040,6040,6040,6040,0
20240712,171400,2498743180,6040,6040,6040,6040,0
20240712,171300,2498743180,6040,6040,6040,6040,11732
20240712,171200,2498743180,6040,6040,6040,6040,0
20240712,171100,2498743180,6040,6040,6040,6040,0
20240712,171000,2498743180,6040,6040,6040,6040,0
20240712,170900,2498743180,6040,6040,6040,6040,0
20240712,170800,2498743180,6040,6040,6040,6040,0
20240712,170700,2498743180,6040,6040,6040,6040,0
20240712,170600,2498743180,6040,6040,6040,6040,0
20240712,170500,2498743180,6040,6040,6040,6040,0
20240712,170400,2498743180,6040,6040,6040,6040,0
20240712,170300,2498743180,6040,6040,6040,6040,0
20240712,170200,2498743180,6040,6040,6040,6040,0
20240712,170100,2498743180,6040,6040,6040,6040,0
20240712,170000,2498743180,6040,6040,6040,6040,0
20240712,165900,2498743180,6040,6040,6040,6040,0
20240712,165800,2498743180,6040,6040,6040,6040,0
20240712,165700,2498743180,6040,6040,6040,6040,0
20240712,165600,2498743180,6040,6040,6040,6040,0
20240712,165500,2498743180,6040,6040,6040,6040,0
20240712,165400,2498743180,6040,6040,6040,6040,0
20240712,165300,2498743180,6040,6040,6040,6040,0
20240712,165200,2498743180,6040,6040,6040,6040,0
20240712,165100,2498743180,6040,6040,6040,6040,0
20240712,165000,2498743180,6040,6040,6040,6040,0
20240712,164900,2498743180,6040,6040,6040,6040,0
20240712,164800,2498743180,6040,6040,6040,6040,0
20240712,164700,2498743180,6040,6040,6040,6040,0
20240712,164600,2498743180,6040,6040,6040,6040,0
20240712,164500,2498743180,6040,6040,6040,6040,0
20240712,164400,2498743180,6040,6040,6040,6040,0
20240712,164300,2498743180,6040,6040,6040,6040,11732
20240712,164200,2498743180,6040,6040,6040,6040,0
20240712,164100,2498743180,6040,6040,6040,6040,0
20240712,164000,2498743180,6040,6040,6040,6040,0
20240712,163900,2498743180,6040,6040,6040,6040,0
20240712,163800,2498743180,6040,6040,6040,6040,0
20240712,163700,2498743180,6040,6040,6040,6040,0
20240712,163600,2498743180,6040,6040,6040,6040,0
20240712,163500,2498743180,6040,6040,6040,6040,0
20240712,163400,2498743180,6040,6040,6040,6040,0
20240712,163300,2498743180,6040,6040,6040,6040,0
20240712,163200,2498743180,6040,6040,6040,6040,0
20240712,163100,2498743180,6040,6040,6040,6040,0
20240712,163000,2498743180,6040,6040,6040,6040,0
20240712,162900,2498743180,6040,6040,6040,6040,0
20240712,162800,2498743180,6040,6040,6040,6040,0
20240712,162700,2498743180,6040,6040,6040,6040,0
20240712,162600,2498743180,6040,6040,6040,6040,0
20240712,162500,2498743180,6040,6040,6040,6040,0
20240712,162400,2498743180,6040,6040,6040,6040,0
20240712,162300,2498743180,6040,6040,6040,6040,0
20240712,162200,2498743180,6040,6040,6040,6040,0
20240712,162100,2498743180,6040,6040,6040,6040,0
20240712,162000,2498743180,6040,6040,6040,6040,0
20240712,161900,2498743180,6040,6040,6040,6040,0
20240712,161800,2498743180,6040,6040,6040,6040,0
20240712,161700,2498743180,6040,6040,6040,6040,0
20240712,161600,2498743180,6040,6040,6040,6040,0
20240712,161500,2498743180,6040,6040,6040,6040,0
20240712,161400,2498743180,6040,6040,6040,6040,0
20240712,161300,2498743180,6040,6040,6040,6040,11732
20240712,161200,2498743180,6040,6040,6040,6040,0
20240712,161100,2498743180,6040,6040,6040,6040,0
20240712,161000,2498743180,6040,6040,6040,6040,0
20240712,160900,2498743180,6040,6040,6040,6040,0
20240712,160800,2498743180,6040,6040,6040,6040,0
20240712,160700,2498743180,6040,6040,6040,6040,0
20240712,160600,2498743180,6040,6040,6040,6040,0
20240712,160500,2498743180,6040,6040,6040,6040,0
20240712,160400,2498743180,6040,6040,6040,6040,0
20240712,160300,2498743180,6040,6040,6040,6040,0
20240712,160200,2498743180,6040,6040,6040,6040,0
20240712,160100,2498743180,6040,6040,6040,6040,0
20240712,160000,2498743180,6040,6040,6040,6040,0
20240712,155900,2498743180,6040,6040,6040,6040,0
20240712,155800,2498743180,6040,6040,6040,6040,0
20240712,155700,2498743180,6040,6040,6040,6040,0
20240712,155600,2498743180,6040,6040,6040,6040,0
20240712,155500,2498743180,6040,6040,6040,6040,0
20240712,155400,2498743180,6040,6040,6040,6040,0
20240712,155300,2498743180,6040,6040,6040,6040,0
20240712,155200,2498743180,6040,6040,6040,6040,0
20240712,155100,2498743180,6040,6040,6040,6040,0
20240712,155000,2498743180,6040,6040,6040,6040,0
20240712,154900,2498743180,6040,6040,6040,6040,0
20240712,154800,2498743180,6040,6040,6040,6040,0
20240712,154700,2498743180,6040,6040,6040,6040,0
20240712,154600,2498743180,6040,6040,6040,6040,0
20240712,154500,2498743180,6040,6040,6040,6040,0
20240712,154400,2498743180,6040,6040,6040,6040,0
20240712,154300,2498743180,6040,6040,6040,6040,11732
20240712,154200,2498743180,6040,6040,6040,6040,0
20240712,154100,2498743180,6040,6040,6040,6040,0
20240712,154000,2498743180,6040,6040,6040,6040,0
20240712,153900,2498743180,6040,6040,6040,6040,0
20240712,153800,2498743180,6040,6040,6040,6040,0
20240712,153700,2498743180,6040,6040,6040,6040,0
20240712,153600,2498743180,6040,6040,6040,6040,0
20240712,153500,2498743180,6040,6040,6040,6040,0
20240712,153400,2498743180,6040,6040,6040,6040,0
20240712,153300,2498743180,6040,6040,6040,6040,0
20240712,153200,2498743180,6040,6040,6040,6040,0
20240712,153100,2498743180,6040,6040,6040,6040,0
20240712,153000,2498743180,6040,6040,6040,6040,11732
20240712,152900,2427881900,6020,6020,6020,6020,0
20240712,152800,2427881900,6020,6020,6020,6020,0
20240712,152700,2427881900,6020,6020,6020,6020,0
20240712,152600,2427881900,6020,6020,6020,6020,0
20240712,152500,2427881900,6020,6020,6020,6020,0
20240712,152400,2427881900,6020,6020,6020,6020,0
20240712,152300,2427881900,6020,6020,6020,6020,0
20240712,152200,2427881900,6020,6020,6020,6020,0
20240712,152100,2427881900,6020,6020,6020,6020,0
20240712,152000,2427881900,6020,6020,6020,6020,0
20240712,151900,2427881900,6020,6000,6020,6000,3052
20240712,151800,2409534970,6000,5990,6000,5990,1662
20240712,151700,2399573470,5990,5990,6000,5990,106
20240712,151600,2398938520,5990,5990,5990,5990,370
20240712,151500,2396722220,5990,5980,5990,5980,3504
20240712,151400,2375747180,5980,5970,5980,5970,1631
20240712,151300,2366000710,5970,5970,5970,5970,521
20240712,151200,2362890340,5970,5960,5970,5950,3547
20240712,151100,2341771360,5960,5980,5980,5960,4731
20240712,151000,2313571820,5980,5980,5980,5980,30
20240712,150900,2313392420,5960,5980,5980,5960,1529
20240712,150800,2304267060,5970,5980,5990,5970,1273
20240712,150700,2296664400,5980,5970,5980,5960,3596
20240712,150600,2275188900,5980,5980,5980,5980,776
20240712,150500,2270548420,5980,5970,5980,5960,5043
20240712,150400,2240454650,5980,5980,5980,5980,510
20240712,150300,2237404850,5980,5970,5980,5960,2848
20240712,150200,2220402530,5970,5990,5990,5970,451
20240712,150100,2217708340,5980,5980,5990,5970,495
20240712,150000,2214745940,5980,5990,5990,5980,248
20240712,145900,2213262640,5990,5980,5990,5980,966
20240712,145800,2207484300,5990,5990,5990,5990,10
20240712,145700,2207424400,5990,5990,5990,5990,2
20240712,145600,2207412420,5980,5990,6000,5980,37
20240712,145500,2207191030,5990,5990,5990,5990,3
20240712,145400,2207173060,5980,5990,5990,5980,1000
20240712,145300,2201193020,6000,5990,6000,5970,1055
20240712,145200,2194878690,5980,6000,6000,5980,2370
20240712,145100,2180658850,6000,6000,6000,5990,1840
20240712,145000,2169630200,6000,5990,6000,5990,920
20240712,144900,2164113610,5980,5990,5990,5980,1314
20240712,144800,2156253890,6000,6000,6000,6000,24
20240712,144700,2156109890,5990,6000,6000,5990,801
20240712,144600,2151311890,5990,5990,5990,5990,12
20240712,144500,2151240010,6000,6000,6000,6000,0
20240712,144400,2151240010,6000,6000,6000,6000,50
20240712,144300,2150940010,6000,6000,6010,6000,1253
20240712,144200,2143421910,6000,6000,6000,6000,1462
20240712,144100,2134649910,6000,6000,6000,5990,159
20240712,144000,2133695980,6000,6000,6000,6000,5
20240712,143900,2133665980,6000,6000,6000,6000,0
20240712,143800,2133665980,6000,6000,6010,6000,747
20240712,143700,2129183930,6000,5990,6000,5990,390
20240712,143600,2126844040,5990,6000,6000,5990,89
20240712,143500,2126310630,6000,6000,6000,6000,0
20240712,143400,2126310630,6000,6000,6000,6000,388
20240712,143300,2123982630,6000,5980,6000,5980,29
20240712,143200,2123808930,5980,5990,6000,5980,2330
20240712,143100,2109861980,6000,6000,6000,6000,121
20240712,143000,2109135980,6000,5990,6000,5990,338
20240712,142900,2107108060,5990,5990,5990,5990,10
20240712,142800,2107048160,5970,5990,5990,5970,233
20240712,142700,2105653490,5960,6000,6000,5960,1118
20240712,142600,2098969260,6000,6000,6000,6000,0
20240712,142500,2098969260,6000,6000,6000,6000,84
20240712,142400,2098465260,6000,5990,6000,5980,2552
20240712,142300,2083180530,5990,6000,6000,5990,354
20240712,142200,2081060050,5990,5980,5990,5980,1193
20240712,142100,2073915660,5990,5990,5990,5990,11
20240712,142000,2073849770,5990,5980,5990,5980,1802
20240712,141900,2063056670,5990,5980,5990,5980,35
20240712,141800,2062847170,5990,5980,5990,5980,86
20240712,141700,2062332060,5980,5990,5990,5980,218
20240712,141600,2061028240,5990,5960,5990,5960,3688
20240712,141500,2038987240,5960,5960,5960,5950,2236
20240712,141400,2025663680,5960,5950,5960,5950,818
20240712,141300,2020793750,5950,5970,5970,5950,282
20240712,141200,2019112620,5970,5960,5980,5960,597
20240712,141100,2015550650,5960,5970,5970,5960,4388
20240712,141000,1989394450,5970,5960,5970,5960,3547
20240712,140900,1968239570,5960,5950,5960,5950,1331
20240712,140800,1960317390,5950,5960,5970,5930,9552
20240712,140700,1903641970,5950,5960,5960,5950,3874
20240712,140600,1880573200,5960,5970,5970,5960,456
20240712,140500,1877855240,5970,5970,5970,5970,61
20240712,140400,1877491070,5980,5980,5980,5980,0
20240712,140300,1877491070,5980,5980,5980,5980,0
20240712,140200,1877491070,5980,5970,5980,5970,59
20240712,140100,1877138750,5960,5960,5970,5960,302
20240712,140000,1875338820,5970,5980,5980,5970,310
20240712,135900,1873485500,5990,5980,5990,5980,162
20240712,135800,1872516120,5980,5980,5980,5970,736
20240712,135700,1868120020,5980,5970,5980,5960,766
20240712,135600,1863543240,5980,5980,5980,5980,227
20240712,135500,1862185780,5980,5980,5980,5970,296
20240712,135400,1860415750,5980,5980,5980,5980,210
20240712,135300,1859159950,5990,5990,5990,5970,1110
20240712,135200,1852529760,5970,5990,5990,5970,3000
20240712,135100,1834612370,5990,5990,5990,5990,259
20240712,135000,1833060960,6000,6000,6000,5930,31450
20240712,134900,1645771590,6010,6010,6010,6010,10
20240712,134800,1645711490,6010,6010,6010,6010,2
20240712,134700,1645699470,6010,6010,6010,6010,1
20240712,134600,1645693460,6020,6010,6020,6010,22
20240712,134500,1645561220,5980,6000,6010,5980,5040
20240712,134400,1615380110,6010,6010,6010,6010,5
20240712,134300,1615350060,6010,6010,6010,6010,15
20240712,134200,1615259910,6010,6010,6010,6010,45
20240712,134100,1614989460,6030,6010,6030,6010,43
20240712,134000,1614731000,6000,6000,6000,6000,0
20240712,133900,1614731000,6000,6000,6000,6000,137
20240712,133800,1613909000,6000,5990,6000,5990,384
20240712,133700,1611608570,5990,5990,5990,5990,12
20240712,133600,1611536690,5990,5990,5990,5980,1130
20240712,133500,1604768990,5980,5980,5990,5980,2357
20240712,133400,1590655650,5980,5990,5990,5980,2500
20240712,133300,1575688840,6000,6000,6000,6000,1357
20240712,133200,1567546840,6010,6010,6030,6010,536
20240712,133100,1564325460,6020,6010,6030,6010,408
20240712,133000,1561872100,6010,6030,6030,6010,379
20240712,132900,1559590420,6030,6030,6030,6030,1
20240712,132800,1559584390,6010,6020,6030,6010,2802
20240712,132700,1542717680,6030,6030,6030,6030,0
20240712,132600,1542717680,6030,6030,6030,6030,0
20240712,132500,1542717680,6030,6030,6030,6030,60
20240712,132400,1542355880,6030,6020,6040,6010,423
20240712,132300,1539807880,6020,6020,6020,6020,50
20240712,132200,1539506880,6020,6020,6020,6020,2018
20240712,132100,1527358520,6020,6020,6020,6020,10
20240712,132000,1527298320,6020,6020,6020,6020,5
20240712,131900,1527268220,6020,6020,6020,6020,1
20240712,131800,1527262200,6010,6010,6010,6010,0
20240712,131700,1527262200,6010,6010,6010,6010,4
20240712,131600,1527238160,6000,6000,6000,6000,0
20240712,131500,1527238160,6000,6000,6000,6000,37
20240712,131400,1527016160,6000,6000,6000,6000,75
20240712,131300,1526566160,6010,6010,6010,6010,0
20240712,131200,1526566160,6010,6010,6010,6010,6
20240712,131100,1526530100,6010,6020,6020,6010,45
20240712,131000,1526259580,6020,6020,6020,6020,33
20240712,130900,1526060920,6010,6010,6010,6010,10
20240712,130800,1526000820,6010,6010,6010,6010,0
20240712,130700,1526000820,6010,6010,6010,6010,10
20240712,130600,1525940720,6020,6020,6020,6020,11
20240712,130500,1525874500,6030,6020,6030,5990,7756
20240712,130400,1479365450,6020,6020,6020,6020,0
20240712,130300,1479365450,6020,6000,6020,6000,2086
20240712,130200,1466831350,6000,6000,6000,6000,0
20240712,130100,1466831350,6000,6000,6010,6000,1105
20240712,130000,1460201200,6000,6000,6000,6000,51
20240712,125900,1459895200,6000,6000,6000,6000,500
20240712,125800,1456895200,6000,6000,6000,6000,200
20240712,125700,1455695200,6000,6000,6000,6000,500
20240712,125600,1452695200,6010,6000,6010,5990,36
20240712,125500,1452479520,6000,6000,6000,6000,0
20240712,125400,1452479520,6000,6000,6000,6000,1398
20240712,125300,1444091520,6000,6000,6000,6000,0
20240712,125200,1444091520,6000,6000,6000,6000,0
20240712,125100,1444091520,6000,6000,6000,6000,157
20240712,125000,1443149520,6000,6000,6000,6000,205
20240712,124900,1441919520,6000,5990,6000,5980,202
20240712,124800,1440711380,5980,6000,6000,5980,2815
20240712,124700,1423847550,5990,5990,5990,5990,541
20240712,124600,1420606960,6000,6000,6000,6000,200
20240712,124500,1419406960,6000,6000,6000,6000,0
20240712,124400,1419406960,6000,6000,6000,6000,0
20240712,124300,1419406960,6000,5990,6000,5990,101
20240712,124200,1418801960,6000,6000,6000,6000,1
20240712,124100,1418795960,6000,6000,6000,6000,0
20240712,124000,1418795960,6000,5990,6000,5990,116
20240712,123900,1418099970,6000,5990,6000,5980,2703
20240712,123800,1401934010,5990,5990,5990,5990,25
20240712,123700,1401784260,5990,5990,5990,5990,75
20240712,123600,1401335010,5980,5990,5990,5980,200
20240712,123500,1400138020,6000,5990,6000,5990,502
20240712,123400,1397130920,5990,5980,5990,5980,226
20240712,123300,1395778360,5980,5990,5990,5980,81
20240712,123200,1395293180,5990,5990,5990,5990,442
20240712,123100,1392645600,5990,5990,5990,5990,0
20240712,123000,1392645600,5990,6000,6000,5990,908
20240712,122900,1387206670,5990,5990,5990,5990,1302
20240712,122800,1379407690,5990,6000,6000,5990,123
20240712,122700,1378670910,5990,5990,5990,5990,266
20240712,122600,1377077570,6000,5990,6000,5990,193
20240712,122500,1375921170,6000,6000,6000,6000,4
20240712,122400,1375897170,5990,6000,6000,5990,501
20240712,122300,1372895170,6000,6000,6000,5990,414
20240712,122200,1370414720,6000,6000,6000,6000,319
20240712,122100,1368500720,6000,6000,6000,6000,130
20240712,122000,1367720720,6010,6000,6010,6000,146
20240712,121900,1366844710,5990,5990,5990,5990,3876
20240712,121800,1343627470,6000,6000,6000,6000,1629
20240712,121700,1333853470,5990,6000,6000,5990,1538
20240712,121600,1324629310,6010,6010,6010,6010,51
20240712,121500,1324322800,6000,6000,6000,6000,100
20240712,121400,1323722800,5990,5990,5990,5990,5
20240712,121300,1323692850,6000,6000,6000,6000,0
20240712,121200,1323692850,6000,5980,6000,5980,1500
20240712,121100,1314722830,6010,6000,6010,5980,10142
20240712,121000,1254020700,6000,6000,6000,6000,1139
20240712,120900,1247186700,6010,6010,6010,6010,0
20240712,120800,1247186700,6010,6000,6010,6000,44
20240712,120700,1246922630,6000,6000,6000,6000,150
20240712,120600,1246022630,6010,6000,6010,6000,2
20240712,120500,1246010620,5990,6000,6010,5990,2380
20240712,120400,1231729050,6000,6010,6010,6000,1103
20240712,120300,1225104190,6010,6010,6040,6010,149
20240712,120200,1224208540,6040,6000,6040,6000,401
20240712,120100,1221802500,6040,6010,6040,6000,7272
20240712,120000,1178149150,6010,6040,6040,6010,10589
20240712,115900,1114455040,6020,6030,6040,6020,6927
20240712,115800,1072690000,6040,6030,6040,6030,502
20240712,115700,1069662930,6040,6040,6040,6040,30
20240712,115600,1069481730,6040,6040,6040,6030,922
20240712,115500,1063921810,6040,6040,6040,6040,583
20240712,115400,1060400490,6040,6040,6040,6040,60
20240712,115300,1060038090,6050,6050,6050,6050,0
20240712,115200,1060038090,6050,6040,6050,6030,429
20240712,115100,1057450110,6040,6050,6050,6040,100
20240712,115000,1056846100,6040,6040,6040,6040,0
20240712,114900,1056846100,6040,6060,6060,6040,70
20240712,114800,1056422900,6060,6060,6060,6060,67
20240712,114700,1056016880,6040,6060,6060,6040,480
20240712,114600,1053117480,6040,6040,6040,6040,45
20240712,114500,1052845680,6040,6040,6040,6040,7012
20240712,114400,1010493200,6050,6050,6060,6040,1644
20240712,114300,1000555240,6060,6060,6060,6060,5
20240712,114200,1000524940,6050,6060,6060,6050,1968
20240712,114100,988618300,6060,6060,6060,6060,683
20240712,114000,984479320,6070,6070,6070,6070,690
20240712,113900,980291020,6070,6070,6070,6070,490
20240712,113800,977316720,6080,6080,6080,6080,4
20240712,113700,977292400,6080,6070,6080,6070,355
20240712,113600,975137500,6070,6070,6070,6070,66
20240712,113500,974736880,6070,6070,6070,6070,810
20240712,113400,969820180,6070,6070,6070,6070,100
20240712,113300,969213180,6070,6070,6070,6070,3
20240712,113200,969194970,6080,6090,6090,6080,15
20240712,113100,969103760,6080,6100,6100,6080,1882
20240712,113000,957656800,6100,6100,6100,6100,306
20240712,112900,955790200,6100,6080,6100,6080,2171
20240712,112800,942576490,6080,6090,6090,6080,405
20240712,112700,940111680,6100,6100,6100,6100,0
20240712,112600,940111680,6100,6100,6100,6100,4
20240712,112500,940087280,6100,6100,6100,6100,10
20240712,112400,940026280,6090,6090,6090,6090,0
20240712,112300,940026280,6090,6100,6100,6090,482
20240712,112200,937089580,6090,6090,6090,6090,50
20240712,112100,936785080,6100,6100,6100,6100,0
20240712,112000,936785080,6100,6110,6110,6100,699
20240712,111900,932521170,6110,6110,6110,6110,0
20240712,111800,932521170,6110,6110,6110,6110,2000
20240712,111700,920301170,6110,6110,6110,6110,0
20240712,111600,920301170,6110,6110,6110,6110,0
20240712,111500,920301170,6110,6110,6110,6110,1
20240712,111400,920295060,6100,6100,6100,6100,18
20240712,111300,920185260,6100,6090,6100,6090,2801
20240712,111200,903100160,6100,6100,6100,6100,1
20240712,111100,903094060,6090,6090,6090,6090,0
20240712,111000,903094060,6090,6090,6090,6090,21
20240712,110900,902966170,6090,6090,6090,6090,34
20240712,110800,902759110,6090,6080,6090,6080,44
20240712,110700,902491550,6090,6090,6090,6090,6544
20240712,110600,862638590,6090,6090,6090,6090,228
20240712,110500,861250070,6090,6080,6090,6080,6
20240712,110400,861213580,6090,6090,6090,6090,7
20240712,110300,861170950,6090,6080,6090,6080,41
20240712,110200,860921560,6070,6070,6070,6070,0
20240712,110100,860921560,6070,6070,6070,6070,231
20240712,110000,859519390,6070,6080,6080,6070,361
20240712,105900,857327580,6070,6090,6100,6070,533
20240712,105800,854080970,6070,6070,6070,6070,9
20240712,105700,854026340,6100,6100,6100,6100,0
20240712,105600,854026340,6100,6100,6100,6100,0
20240712,105500,854026340,6100,6070,6100,6070,13
20240712,105400,853947070,6100,6100,6100,6100,40
20240712,105300,853703070,6100,6090,6100,6090,33
20240712,105200,853501970,6060,6060,6070,6060,292
20240712,105100,851732420,6060,6090,6090,6060,507
20240712,105000,848659460,6090,6090,6090,6090,0
20240712,104900,848659460,6090,6100,6100,6090,494
20240712,104800,845648730,6100,6100,6100,6100,3
20240712,104700,845630430,6030,6070,6070,6030,1005
20240712,104600,839542160,6070,6070,6070,6070,159
20240712,104500,838577030,6070,6080,6100,6070,105
20240712,104400,837937850,6070,6070,6070,6070,450
20240712,104300,835206350,6080,6080,6080,6080,0
20240712,104200,835206350,6080,6080,6080,6080,10
20240712,104100,835145550,6080,6080,6080,6080,31
20240712,104000,834957070,6090,6090,6090,6090,0
20240712,103900,834957070,6090,6090,6090,6090,120
20240712,103800,834226270,6090,6090,6090,6090,2
20240712,103700,834214090,6090,6080,6100,6080,914
20240712,103600,828655820,6080,6080,6080,6070,55
20240712,103500,828321470,6090,6080,6090,6080,223
20240712,103400,826963410,6080,6080,6090,6080,66
20240712,103300,826562090,6080,6080,6080,6080,35
20240712,103200,826349290,6090,6060,6100,6060,1060
20240712,103100,819888350,6060,6060,6060,6030,3174
20240712,103000,800713830,6090,6070,6090,6060,386
20240712,102900,798373330,6050,6090,6090,6050,3185
20240712,102800,779078520,6080,6080,6080,6080,640
20240712,102700,775187320,6080,6090,6090,6080,156
20240712,102600,774238070,6090,6080,6090,6080,1029
20240712,102500,767974400,6090,6090,6100,6070,911
20240712,102400,762435200,6090,6070,6090,6070,528
20240712,102300,759224940,6070,6080,6080,6070,714
20240712,102200,754883970,6080,6080,6090,6080,30
20240712,102100,754701560,6080,6080,6090,6080,94
20240712,102000,754130030,6080,6080,6080,6080,49
20240712,101900,753832110,6080,6080,6080,6080,21
20240712,101800,753704430,6090,6070,6090,6070,1166
20240712,101700,746626240,6110,6080,6110,6070,2840
20240712,101600,729317590,6090,6090,6090,6080,177
20240712,101500,728240440,6090,6080,6120,6080,1090
20240712,101400,721584960,6080,6070,6080,6070,812
20240712,101300,716653850,6070,6070,6070,6070,297
20240712,101200,714851060,6070,6080,6080,6070,118
20240712,101100,714134040,6070,6070,6070,6070,306
20240712,101000,712276620,6070,6070,6070,6070,99
20240712,100900,711675690,6070,6080,6080,6070,236
20240712,100800,710241090,6070,6070,6080,6070,111
20240712,100700,709567280,6070,6080,6080,6070,354
20240712,100600,707415200,6070,6070,6080,6060,825
20240712,100500,702407910,6060,6060,6070,6050,222
20240712,100400,701062640,6070,6060,6070,6050,731
20240712,100300,696632330,6060,6050,6070,6050,216
20240712,100200,695323830,6050,6030,6050,6000,5841
20240712,100100,660092140,6010,6030,6030,6000,2014
20240712,100000,647973700,6040,6020,6040,6000,1005
20240712,095900,641938390,6040,6040,6040,6040,23
20240712,095800,641799470,6030,6030,6030,6000,2077
20240712,095700,629282120,6030,6000,6030,6000,1017
20240712,095600,623165650,6010,6010,6020,5980,9212
20240712,095500,567995620,6010,6030,6030,5990,8547
20240712,095400,516664100,6030,6030,6030,6010,133
20240712,095300,515862430,6010,6040,6060,6010,5781
20240712,095200,481005950,6050,6080,6080,6050,7317
20240712,095100,436669800,6090,6080,6090,6080,2
20240712,095000,436657630,6080,6080,6090,6070,995
20240712,094900,430611990,6090,6100,6100,6090,1654
20240712,094800,420538920,6100,6100,6100,6100,20
20240712,094700,420416920,6100,6100,6120,6100,210
20240712,094600,419131900,6100,6110,6120,6100,511
20240712,094500,416008380,6110,6080,6110,6080,568
20240712,094400,412554910,6110,6090,6110,6080,3660
20240712,094300,390269050,6100,6100,6120,6100,182
20240712,094200,389158050,6120,6110,6120,6110,6
20240712,094100,389121340,6120,6100,6120,6090,1101
20240712,094000,382410900,6090,6090,6090,6090,1
20240712,093900,382404810,6090,6100,6100,6090,217
20240712,093800,381083190,6100,6120,6120,6100,190
20240712,093700,379924170,6100,6100,6100,6100,89
20240712,093600,379381270,6100,6130,6130,6100,299
20240712,093500,377557250,6130,6130,6130,6130,100
20240712,093400,376944250,6130,6120,6130,6090,1170
20240712,093300,369804060,6120,6110,6120,6090,2221
20240712,093200,356256030,6120,6100,6120,6090,4459
20240712,093100,329076920,6100,6100,6100,6100,2
20240712,093000,329064720,6100,6100,6100,6100,2097
20240712,092900,316273020,6100,6100,6100,6090,1694
20240712,092800,305940820,6100,6100,6100,6100,2077
20240712,092700,293271120,6110,6110,6110,6110,392
20240712,092600,290876000,6110,6120,6120,6110,813
20240712,092500,285906730,6110,6110,6110,6110,121
20240712,092400,285167420,6100,6120,6130,6100,109
20240712,092300,284502070,6090,6140,6140,6090,2001
20240712,092200,272314920,6140,6100,6140,6080,7103
20240712,092100,229054830,6140,6150,6150,6100,2504
20240712,092000,213766680,6110,6130,6150,6110,8809
20240712,091900,159885730,6110,6130,6130,6110,163
20240712,091800,158889780,6100,6100,6130,6100,1760
20240712,091700,148139810,6100,6100,6100,6100,1666
20240712,091600,137977210,6130,6130,6130,6130,0
20240712,091500,137977210,6130,6130,6130,6060,4690
20240712,091400,109448130,6130,6120,6130,6120,178
20240712,091300,108357940,6110,6120,6120,6110,41
20240712,091200,108107270,6120,6100,6120,6100,1450
20240712,091100,99257570,6110,6100,6120,6100,942
20240712,091000,93508490,6100,6090,6100,6080,3115
20240712,090900,74548540,6060,6070,6080,6050,2514
20240712,090800,59304400,6120,6100,6120,6100,740
20240712,090700,54789460,6100,6120,6120,6070,3765
20240712,090600,31810200,6120,6120,6120,6120,35
20240712,090500,31596000,6120,6130,6130,6120,188
20240712,090400,30444850,6130,6120,6130,6120,231
20240712,090300,29029130,6120,6090,6120,6050,3402
20240712,090200,8362870,6100,6110,6110,6100,236
20240712,090100,6923060,6110,6090,6110,6080,451
20240712,090000,4173230,6090,6090,6090,6090,606