KissMeData/246710/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,210200,491374890,6360,6360,6360,6360,940
20240705,210100,491374890,6360,6360,6360,6360,0
20240705,210000,491374890,6360,6360,6360,6360,0
20240705,205900,491374890,6360,6360,6360,6360,0
20240705,205800,491374890,6360,6360,6360,6360,0
20240705,205700,491374890,6360,6360,6360,6360,0
20240705,205600,491374890,6360,6360,6360,6360,0
20240705,205500,491374890,6360,6360,6360,6360,0
20240705,205400,491374890,6360,6360,6360,6360,0
20240705,205300,491374890,6360,6360,6360,6360,0
20240705,205200,491374890,6360,6360,6360,6360,0
20240705,205100,491374890,6360,6360,6360,6360,0
20240705,205000,491374890,6360,6360,6360,6360,0
20240705,204900,491374890,6360,6360,6360,6360,0
20240705,204800,491374890,6360,6360,6360,6360,0
20240705,204700,491374890,6360,6360,6360,6360,0
20240705,204600,491374890,6360,6360,6360,6360,0
20240705,204500,491374890,6360,6360,6360,6360,0
20240705,204400,491374890,6360,6360,6360,6360,0
20240705,204300,491374890,6360,6360,6360,6360,0
20240705,204200,491374890,6360,6360,6360,6360,0
20240705,204100,491374890,6360,6360,6360,6360,0
20240705,204000,491374890,6360,6360,6360,6360,0
20240705,203900,491374890,6360,6360,6360,6360,0
20240705,203800,491374890,6360,6360,6360,6360,0
20240705,203700,491374890,6360,6360,6360,6360,0
20240705,203600,491374890,6360,6360,6360,6360,0
20240705,203500,491374890,6360,6360,6360,6360,0
20240705,203400,491374890,6360,6360,6360,6360,0
20240705,203300,491374890,6360,6360,6360,6360,0
20240705,203200,491374890,6360,6360,6360,6360,940
20240705,203100,491374890,6360,6360,6360,6360,0
20240705,203000,491374890,6360,6360,6360,6360,0
20240705,202900,491374890,6360,6360,6360,6360,0
20240705,202800,491374890,6360,6360,6360,6360,0
20240705,202700,491374890,6360,6360,6360,6360,0
20240705,202600,491374890,6360,6360,6360,6360,0
20240705,202500,491374890,6360,6360,6360,6360,0
20240705,202400,491374890,6360,6360,6360,6360,0
20240705,202300,491374890,6360,6360,6360,6360,0
20240705,202200,491374890,6360,6360,6360,6360,0
20240705,202100,491374890,6360,6360,6360,6360,0
20240705,202000,491374890,6360,6360,6360,6360,0
20240705,201900,491374890,6360,6360,6360,6360,0
20240705,201800,491374890,6360,6360,6360,6360,0
20240705,201700,491374890,6360,6360,6360,6360,0
20240705,201600,491374890,6360,6360,6360,6360,0
20240705,201500,491374890,6360,6360,6360,6360,0
20240705,201400,491374890,6360,6360,6360,6360,0
20240705,201300,491374890,6360,6360,6360,6360,0
20240705,201200,491374890,6360,6360,6360,6360,0
20240705,201100,491374890,6360,6360,6360,6360,0
20240705,201000,491374890,6360,6360,6360,6360,0
20240705,200900,491374890,6360,6360,6360,6360,0
20240705,200800,491374890,6360,6360,6360,6360,0
20240705,200700,491374890,6360,6360,6360,6360,0
20240705,200600,491374890,6360,6360,6360,6360,0
20240705,200500,491374890,6360,6360,6360,6360,0
20240705,200400,491374890,6360,6360,6360,6360,0
20240705,200300,491374890,6360,6360,6360,6360,0
20240705,200200,491374890,6360,6360,6360,6360,940
20240705,200100,491374890,6360,6360,6360,6360,0
20240705,200000,491374890,6360,6360,6360,6360,0
20240705,195900,491374890,6360,6360,6360,6360,0
20240705,195800,491374890,6360,6360,6360,6360,0
20240705,195700,491374890,6360,6360,6360,6360,0
20240705,195600,491374890,6360,6360,6360,6360,0
20240705,195500,491374890,6360,6360,6360,6360,0
20240705,195400,491374890,6360,6360,6360,6360,0
20240705,195300,491374890,6360,6360,6360,6360,0
20240705,195200,491374890,6360,6360,6360,6360,0
20240705,195100,491374890,6360,6360,6360,6360,0
20240705,195000,491374890,6360,6360,6360,6360,0
20240705,194900,491374890,6360,6360,6360,6360,0
20240705,194800,491374890,6360,6360,6360,6360,0
20240705,194700,491374890,6360,6360,6360,6360,0
20240705,194600,491374890,6360,6360,6360,6360,0
20240705,194500,491374890,6360,6360,6360,6360,0
20240705,194400,491374890,6360,6360,6360,6360,0
20240705,194300,491374890,6360,6360,6360,6360,0
20240705,194200,491374890,6360,6360,6360,6360,0
20240705,194100,491374890,6360,6360,6360,6360,0
20240705,194000,491374890,6360,6360,6360,6360,0
20240705,193900,491374890,6360,6360,6360,6360,0
20240705,193800,491374890,6360,6360,6360,6360,0
20240705,193700,491374890,6360,6360,6360,6360,0
20240705,193600,491374890,6360,6360,6360,6360,0
20240705,193500,491374890,6360,6360,6360,6360,0
20240705,193400,491374890,6360,6360,6360,6360,0
20240705,193300,491374890,6360,6360,6360,6360,0
20240705,193200,491374890,6360,6360,6360,6360,940
20240705,193100,491374890,6360,6360,6360,6360,0
20240705,193000,491374890,6360,6360,6360,6360,0
20240705,192900,491374890,6360,6360,6360,6360,0
20240705,192800,491374890,6360,6360,6360,6360,0
20240705,192700,491374890,6360,6360,6360,6360,0
20240705,192600,491374890,6360,6360,6360,6360,0
20240705,192500,491374890,6360,6360,6360,6360,0
20240705,192400,491374890,6360,6360,6360,6360,0
20240705,192300,491374890,6360,6360,6360,6360,0
20240705,192200,491374890,6360,6360,6360,6360,0
20240705,192100,491374890,6360,6360,6360,6360,0
20240705,192000,491374890,6360,6360,6360,6360,0
20240705,191900,491374890,6360,6360,6360,6360,0
20240705,191800,491374890,6360,6360,6360,6360,0
20240705,191700,491374890,6360,6360,6360,6360,0
20240705,191600,491374890,6360,6360,6360,6360,0
20240705,191500,491374890,6360,6360,6360,6360,0
20240705,191400,491374890,6360,6360,6360,6360,0
20240705,191300,491374890,6360,6360,6360,6360,0
20240705,191200,491374890,6360,6360,6360,6360,0
20240705,191100,491374890,6360,6360,6360,6360,0
20240705,191000,491374890,6360,6360,6360,6360,0
20240705,190900,491374890,6360,6360,6360,6360,0
20240705,190800,491374890,6360,6360,6360,6360,0
20240705,190700,491374890,6360,6360,6360,6360,0
20240705,190600,491374890,6360,6360,6360,6360,0
20240705,190500,491374890,6360,6360,6360,6360,0
20240705,190400,491374890,6360,6360,6360,6360,0
20240705,190300,491374890,6360,6360,6360,6360,0
20240705,190200,491374890,6360,6360,6360,6360,940
20240705,190100,491374890,6360,6360,6360,6360,0
20240705,190000,491374890,6360,6360,6360,6360,0
20240705,185900,491374890,6360,6360,6360,6360,0
20240705,185800,491374890,6360,6360,6360,6360,0
20240705,185700,491374890,6360,6360,6360,6360,0
20240705,185600,491374890,6360,6360,6360,6360,0
20240705,185500,491374890,6360,6360,6360,6360,0
20240705,185400,491374890,6360,6360,6360,6360,0
20240705,185300,491374890,6360,6360,6360,6360,0
20240705,185200,491374890,6360,6360,6360,6360,0
20240705,185100,491374890,6360,6360,6360,6360,0
20240705,185000,491374890,6360,6360,6360,6360,0
20240705,184900,491374890,6360,6360,6360,6360,0
20240705,184800,491374890,6360,6360,6360,6360,0
20240705,184700,491374890,6360,6360,6360,6360,0
20240705,184600,491374890,6360,6360,6360,6360,0
20240705,184500,491374890,6360,6360,6360,6360,0
20240705,184400,491374890,6360,6360,6360,6360,0
20240705,184300,491374890,6360,6360,6360,6360,0
20240705,184200,491374890,6360,6360,6360,6360,0
20240705,184100,491374890,6360,6360,6360,6360,0
20240705,184000,491374890,6360,6360,6360,6360,0
20240705,183900,491374890,6360,6360,6360,6360,0
20240705,183800,491374890,6360,6360,6360,6360,0
20240705,183700,491374890,6360,6360,6360,6360,0
20240705,183600,491374890,6360,6360,6360,6360,0
20240705,183500,491374890,6360,6360,6360,6360,0
20240705,183400,491374890,6360,6360,6360,6360,0
20240705,183300,491374890,6360,6360,6360,6360,0
20240705,183200,491374890,6360,6360,6360,6360,940
20240705,183100,491374890,6360,6360,6360,6360,0
20240705,183000,491374890,6360,6360,6360,6360,0
20240705,182900,491374890,6360,6360,6360,6360,0
20240705,182800,491374890,6360,6360,6360,6360,0
20240705,182700,491374890,6360,6360,6360,6360,0
20240705,182600,491374890,6360,6360,6360,6360,0
20240705,182500,491374890,6360,6360,6360,6360,0
20240705,182400,491374890,6360,6360,6360,6360,0
20240705,182300,491374890,6360,6360,6360,6360,0
20240705,182200,491374890,6360,6360,6360,6360,0
20240705,182100,491374890,6360,6360,6360,6360,0
20240705,182000,491374890,6360,6360,6360,6360,0
20240705,181900,491374890,6360,6360,6360,6360,0
20240705,181800,491374890,6360,6360,6360,6360,0
20240705,181700,491374890,6360,6360,6360,6360,0
20240705,181600,491374890,6360,6360,6360,6360,0
20240705,181500,491374890,6360,6360,6360,6360,0
20240705,181400,491374890,6360,6360,6360,6360,0
20240705,181300,491374890,6360,6360,6360,6360,0
20240705,181200,491374890,6360,6360,6360,6360,0
20240705,181100,491374890,6360,6360,6360,6360,0
20240705,181000,491374890,6360,6360,6360,6360,0
20240705,180900,491374890,6360,6360,6360,6360,0
20240705,180800,491374890,6360,6360,6360,6360,0
20240705,180700,491374890,6360,6360,6360,6360,0
20240705,180600,491374890,6360,6360,6360,6360,0
20240705,180500,491374890,6360,6360,6360,6360,0
20240705,180400,491374890,6360,6360,6360,6360,0
20240705,180300,491374890,6360,6360,6360,6360,0
20240705,180200,491374890,6360,6360,6360,6360,940
20240705,180100,491374890,6360,6360,6360,6360,0
20240705,180000,491374890,6360,6360,6360,6360,0
20240705,175900,491374890,6360,6360,6360,6360,0
20240705,175800,491374890,6360,6360,6360,6360,0
20240705,175700,491374890,6360,6360,6360,6360,0
20240705,175600,491374890,6360,6360,6360,6360,0
20240705,175500,491374890,6360,6360,6360,6360,0
20240705,175400,491374890,6360,6360,6360,6360,0
20240705,175300,491374890,6360,6360,6360,6360,0
20240705,175200,491374890,6360,6360,6360,6360,0
20240705,175100,491374890,6360,6360,6360,6360,0
20240705,175000,491374890,6360,6360,6360,6360,0
20240705,174900,491374890,6360,6360,6360,6360,0
20240705,174800,491374890,6360,6360,6360,6360,0
20240705,174700,491374890,6360,6360,6360,6360,0
20240705,174600,491374890,6360,6360,6360,6360,0
20240705,174500,491374890,6360,6360,6360,6360,0
20240705,174400,491374890,6360,6360,6360,6360,0
20240705,174300,491374890,6360,6360,6360,6360,0
20240705,174200,491374890,6360,6360,6360,6360,0
20240705,174100,491374890,6360,6360,6360,6360,0
20240705,174000,491374890,6360,6360,6360,6360,0
20240705,173900,491374890,6360,6360,6360,6360,0
20240705,173800,491374890,6360,6360,6360,6360,0
20240705,173700,491374890,6360,6360,6360,6360,0
20240705,173600,491374890,6360,6360,6360,6360,0
20240705,173500,491374890,6360,6360,6360,6360,0
20240705,173400,491374890,6360,6360,6360,6360,0
20240705,173300,491374890,6360,6360,6360,6360,0
20240705,173200,491374890,6360,6360,6360,6360,940
20240705,173100,491374890,6360,6360,6360,6360,0
20240705,173000,491374890,6360,6360,6360,6360,0
20240705,172900,491374890,6360,6360,6360,6360,0
20240705,172800,491374890,6360,6360,6360,6360,0
20240705,172700,491374890,6360,6360,6360,6360,0
20240705,172600,491374890,6360,6360,6360,6360,0
20240705,172500,491374890,6360,6360,6360,6360,0
20240705,172400,491374890,6360,6360,6360,6360,0
20240705,172300,491374890,6360,6360,6360,6360,0
20240705,172200,491374890,6360,6360,6360,6360,0
20240705,172100,491374890,6360,6360,6360,6360,0
20240705,172000,491374890,6360,6360,6360,6360,0
20240705,171900,491374890,6360,6360,6360,6360,0
20240705,171800,491374890,6360,6360,6360,6360,0
20240705,171700,491374890,6360,6360,6360,6360,0
20240705,171600,491374890,6360,6360,6360,6360,0
20240705,171500,491374890,6360,6360,6360,6360,0
20240705,171400,491374890,6360,6360,6360,6360,0
20240705,171300,491374890,6360,6360,6360,6360,0
20240705,171200,491374890,6360,6360,6360,6360,0
20240705,171100,491374890,6360,6360,6360,6360,0
20240705,171000,491374890,6360,6360,6360,6360,0
20240705,170900,491374890,6360,6360,6360,6360,0
20240705,170800,491374890,6360,6360,6360,6360,0
20240705,170700,491374890,6360,6360,6360,6360,0
20240705,170600,491374890,6360,6360,6360,6360,0
20240705,170500,491374890,6360,6360,6360,6360,0
20240705,170400,491374890,6360,6360,6360,6360,0
20240705,170300,491374890,6360,6360,6360,6360,0
20240705,170200,491374890,6360,6360,6360,6360,940
20240705,170100,491374890,6360,6360,6360,6360,0
20240705,170000,491374890,6360,6360,6360,6360,0
20240705,165900,491374890,6360,6360,6360,6360,0
20240705,165800,491374890,6360,6360,6360,6360,0
20240705,165700,491374890,6360,6360,6360,6360,0
20240705,165600,491374890,6360,6360,6360,6360,0
20240705,165500,491374890,6360,6360,6360,6360,0
20240705,165400,491374890,6360,6360,6360,6360,0
20240705,165300,491374890,6360,6360,6360,6360,0
20240705,165200,491374890,6360,6360,6360,6360,0
20240705,165100,491374890,6360,6360,6360,6360,0
20240705,165000,491374890,6360,6360,6360,6360,0
20240705,164900,491374890,6360,6360,6360,6360,0
20240705,164800,491374890,6360,6360,6360,6360,0
20240705,164700,491374890,6360,6360,6360,6360,0
20240705,164600,491374890,6360,6360,6360,6360,0
20240705,164500,491374890,6360,6360,6360,6360,0
20240705,164400,491374890,6360,6360,6360,6360,0
20240705,164300,491374890,6360,6360,6360,6360,0
20240705,164200,491374890,6360,6360,6360,6360,0
20240705,164100,491374890,6360,6360,6360,6360,0
20240705,164000,491374890,6360,6360,6360,6360,0
20240705,163900,491374890,6360,6360,6360,6360,0
20240705,163800,491374890,6360,6360,6360,6360,0
20240705,163700,491374890,6360,6360,6360,6360,0
20240705,163600,491374890,6360,6360,6360,6360,0
20240705,163500,491374890,6360,6360,6360,6360,0
20240705,163400,491374890,6360,6360,6360,6360,0
20240705,163300,491374890,6360,6360,6360,6360,0
20240705,163200,491374890,6360,6360,6360,6360,940
20240705,163100,491374890,6360,6360,6360,6360,0
20240705,163000,491374890,6360,6360,6360,6360,0
20240705,162900,491374890,6360,6360,6360,6360,0
20240705,162800,491374890,6360,6360,6360,6360,0
20240705,162700,491374890,6360,6360,6360,6360,0
20240705,162600,491374890,6360,6360,6360,6360,0
20240705,162500,491374890,6360,6360,6360,6360,0
20240705,162400,491374890,6360,6360,6360,6360,0
20240705,162300,491374890,6360,6360,6360,6360,0
20240705,162200,491374890,6360,6360,6360,6360,0
20240705,162100,491374890,6360,6360,6360,6360,0
20240705,162000,491374890,6360,6360,6360,6360,0
20240705,161900,491374890,6360,6360,6360,6360,0
20240705,161800,491374890,6360,6360,6360,6360,0
20240705,161700,491374890,6360,6360,6360,6360,0
20240705,161600,491374890,6360,6360,6360,6360,0
20240705,161500,491374890,6360,6360,6360,6360,0
20240705,161400,491374890,6360,6360,6360,6360,0
20240705,161300,491374890,6360,6360,6360,6360,0
20240705,161200,491374890,6360,6360,6360,6360,0
20240705,161100,491374890,6360,6360,6360,6360,0
20240705,161000,491374890,6360,6360,6360,6360,0
20240705,160900,491374890,6360,6360,6360,6360,0
20240705,160800,491374890,6360,6360,6360,6360,0
20240705,160700,491374890,6360,6360,6360,6360,0
20240705,160600,491374890,6360,6360,6360,6360,0
20240705,160500,491374890,6360,6360,6360,6360,0
20240705,160400,491374890,6360,6360,6360,6360,0
20240705,160300,491374890,6360,6360,6360,6360,0
20240705,160200,491374890,6360,6360,6360,6360,940
20240705,160100,491374890,6360,6360,6360,6360,0
20240705,160000,491374890,6360,6360,6360,6360,0
20240705,155900,491374890,6360,6360,6360,6360,0
20240705,155800,491374890,6360,6360,6360,6360,0
20240705,155700,491374890,6360,6360,6360,6360,0
20240705,155600,491374890,6360,6360,6360,6360,0
20240705,155500,491374890,6360,6360,6360,6360,0
20240705,155400,491374890,6360,6360,6360,6360,0
20240705,155300,491374890,6360,6360,6360,6360,0
20240705,155200,491374890,6360,6360,6360,6360,0
20240705,155100,491374890,6360,6360,6360,6360,0
20240705,155000,491374890,6360,6360,6360,6360,0
20240705,154900,491374890,6360,6360,6360,6360,0
20240705,154800,491374890,6360,6360,6360,6360,0
20240705,154700,491374890,6360,6360,6360,6360,0
20240705,154600,491374890,6360,6360,6360,6360,0
20240705,154500,491374890,6360,6360,6360,6360,0
20240705,154400,491374890,6360,6360,6360,6360,0
20240705,154300,491374890,6360,6360,6360,6360,0
20240705,154200,491374890,6360,6360,6360,6360,0
20240705,154100,491374890,6360,6360,6360,6360,0
20240705,154000,491374890,6360,6360,6360,6360,0
20240705,153900,491374890,6360,6360,6360,6360,0
20240705,153800,491374890,6360,6360,6360,6360,0
20240705,153700,491374890,6360,6360,6360,6360,0
20240705,153600,491374890,6360,6360,6360,6360,0
20240705,153500,491374890,6360,6360,6360,6360,0
20240705,153400,491374890,6360,6360,6360,6360,0
20240705,153300,491374890,6360,6360,6360,6360,0
20240705,153200,491374890,6360,6360,6360,6360,940
20240705,153100,491374890,6360,6360,6360,6360,0
20240705,153000,491374890,6360,6360,6360,6360,940
20240705,152900,485396490,6350,6350,6350,6350,0
20240705,152800,485396490,6350,6350,6350,6350,0
20240705,152700,485396490,6350,6350,6350,6350,0
20240705,152600,485396490,6350,6350,6350,6350,0
20240705,152500,485396490,6350,6350,6350,6350,0
20240705,152400,485396490,6350,6350,6350,6350,0
20240705,152300,485396490,6350,6350,6350,6350,0
20240705,152200,485396490,6350,6350,6350,6350,0
20240705,152100,485396490,6350,6350,6350,6350,0
20240705,152000,485396490,6350,6350,6350,6350,0
20240705,151900,485396490,6350,6350,6350,6350,103
20240705,151800,484742440,6340,6350,6350,6340,141
20240705,151700,483847290,6350,6350,6350,6310,220
20240705,151600,482453940,6350,6340,6350,6340,353
20240705,151500,480212790,6340,6340,6350,6330,266
20240705,151400,478527310,6340,6350,6350,6340,195
20240705,151300,477290040,6350,6340,6350,6340,226
20240705,151200,475856230,6310,6330,6330,6310,3
20240705,151100,475837280,6340,6350,6350,6340,213
20240705,151000,474484940,6350,6330,6350,6330,417
20240705,150900,471839090,6330,6330,6330,6330,94
20240705,150800,471244070,6330,6330,6330,6330,146
20240705,150700,470319890,6330,6330,6330,6330,170
20240705,150600,469243790,6320,6320,6320,6320,72
20240705,150500,468788750,6320,6320,6320,6320,193
20240705,150400,467568990,6310,6320,6320,6310,61
20240705,150300,467183600,6320,6320,6320,6320,145
20240705,150200,466267200,6320,6320,6320,6320,194
20240705,150100,465041120,6310,6310,6310,6310,71
20240705,150000,464593110,6310,6350,6350,6310,247
20240705,145900,463031150,6350,6350,6350,6350,146
20240705,145800,462104050,6350,6350,6350,6350,396
20240705,145700,459589450,6350,6330,6350,6330,97
20240705,145600,458974100,6350,6350,6350,6330,146
20240705,145500,458047400,6350,6350,6350,6350,147
20240705,145400,457113950,6350,6350,6350,6350,97
20240705,145300,456498000,6350,6350,6350,6350,251
20240705,145200,454904150,6350,6340,6350,6340,90
20240705,145100,454333060,6300,6350,6350,6300,1048
20240705,145000,447719660,6350,6340,6350,6340,146
20240705,144900,446792570,6350,6350,6350,6350,188
20240705,144800,445598770,6350,6350,6350,6350,159
20240705,144700,444589120,6350,6350,6350,6340,147
20240705,144600,443655690,6350,6340,6350,6340,150
20240705,144500,442703340,6340,6350,6350,6340,201
20240705,144400,441427960,6340,6350,6350,6340,630
20240705,144300,437431470,6350,6320,6350,6320,1224
20240705,144200,429672140,6320,6300,6320,6300,1667
20240705,144100,419142210,6290,6280,6310,6280,192
20240705,144000,417933110,6270,6270,6270,6270,480
20240705,143900,414923510,6270,6270,6270,6270,0
20240705,143800,414923510,6270,6270,6270,6270,45
20240705,143700,414641360,6290,6280,6290,6280,31
20240705,143600,414446670,6280,6280,6280,6270,64
20240705,143500,414044760,6270,6270,6270,6270,0
20240705,143400,414044760,6270,6270,6270,6270,251
20240705,143300,412470990,6270,6230,6270,6230,422
20240705,143200,409829050,6230,6270,6270,6230,547
20240705,143100,406415400,6270,6270,6270,6270,47
20240705,143000,406120710,6250,6250,6250,6250,0
20240705,142900,406120710,6250,6250,6250,6250,0
20240705,142800,406120710,6250,6250,6250,6250,0
20240705,142700,406120710,6250,6250,6250,6250,1
20240705,142600,406114460,6300,6300,6300,6300,0
20240705,142500,406114460,6300,6290,6300,6290,1835
20240705,142400,394567680,6290,6270,6290,6270,117
20240705,142300,393832390,6240,6240,6240,6240,0
20240705,142200,393832390,6240,6250,6270,6240,35
20240705,142100,393613700,6270,6270,6270,6270,0
20240705,142000,393613700,6270,6270,6270,6270,0
20240705,141900,393613700,6270,6270,6270,6270,1
20240705,141800,393607430,6280,6280,6280,6280,3
20240705,141700,393588590,6280,6280,6280,6280,0
20240705,141600,393588590,6280,6280,6280,6280,0
20240705,141500,393588590,6280,6280,6290,6240,20
20240705,141400,393463210,6290,6290,6290,6290,0
20240705,141300,393463210,6290,6290,6290,6290,5
20240705,141200,393431760,6290,6270,6290,6270,585
20240705,141100,389762240,6270,6240,6270,6240,360
20240705,141000,387506210,6240,6240,6240,6240,81
20240705,140900,387000770,6230,6230,6230,6230,0
20240705,140800,387000770,6230,6230,6230,6230,0
20240705,140700,387000770,6230,6230,6230,6230,0
20240705,140600,387000770,6230,6230,6230,6230,0
20240705,140500,387000770,6230,6230,6230,6230,1
20240705,140400,386994540,6240,6240,6240,6240,515
20240705,140300,383780940,6240,6240,6240,6240,0
20240705,140200,383780940,6240,6240,6240,6240,60
20240705,140100,383406540,6260,6250,6260,6250,2
20240705,140000,383394030,6220,6220,6220,6220,0
20240705,135900,383394030,6220,6220,6220,6220,286
20240705,135800,381615110,6220,6220,6220,6220,20
20240705,135700,381490710,6260,6260,6260,6260,1
20240705,135600,381484450,6230,6230,6230,6230,0
20240705,135500,381484450,6230,6230,6230,6230,0
20240705,135400,381484450,6230,6230,6230,6230,21
20240705,135300,381353620,6230,6230,6230,6230,210
20240705,135200,380045320,6230,6230,6230,6230,0
20240705,135100,380045320,6230,6230,6230,6230,0
20240705,135000,380045320,6230,6230,6230,6230,0
20240705,134900,380045320,6230,6230,6230,6230,10
20240705,134800,379983020,6230,6230,6230,6230,200
20240705,134700,378737020,6230,6230,6230,6230,0
20240705,134600,378737020,6230,6230,6230,6230,8
20240705,134500,378687180,6230,6250,6250,6230,56
20240705,134400,378338090,6250,6250,6250,6250,0
20240705,134300,378338090,6250,6250,6250,6250,0
20240705,134200,378338090,6250,6250,6250,6250,0
20240705,134100,378338090,6250,6250,6250,6250,0
20240705,134000,378338090,6250,6260,6260,6250,2
20240705,133900,378325580,6270,6270,6270,6270,2
20240705,133800,378313040,6280,6280,6280,6280,35
20240705,133700,378093240,6280,6280,6280,6280,1
20240705,133600,378086960,6270,6260,6270,6260,407
20240705,133500,375535320,6280,6280,6280,6280,0
20240705,133400,375535320,6280,6280,6280,6280,0
20240705,133300,375535320,6280,6280,6280,6280,0
20240705,133200,375535320,6280,6280,6280,6280,0
20240705,133100,375535320,6280,6280,6280,6280,0
20240705,133000,375535320,6280,6280,6280,6280,0
20240705,132900,375535320,6280,6280,6280,6280,2
20240705,132800,375522760,6220,6220,6220,6220,0
20240705,132700,375522760,6220,6220,6220,6220,0
20240705,132600,375522760,6220,6220,6220,6220,0
20240705,132500,375522760,6220,6240,6240,6220,723
20240705,132400,371017760,6240,6290,6290,6240,361
20240705,132300,368760330,6300,6300,6300,6300,0
20240705,132200,368760330,6300,6300,6300,6300,0
20240705,132100,368760330,6300,6300,6300,6300,0
20240705,132000,368760330,6300,6300,6300,6300,0
20240705,131900,368760330,6300,6300,6300,6300,0
20240705,131800,368760330,6300,6300,6300,6300,0
20240705,131700,368760330,6300,6300,6300,6300,553
20240705,131600,365276430,6320,6320,6320,6320,0
20240705,131500,365276430,6320,6320,6320,6320,0
20240705,131400,365276430,6320,6320,6320,6320,0
20240705,131300,365276430,6320,6320,6320,6320,47
20240705,131200,364979390,6300,6320,6320,6300,14
20240705,131100,364891010,6320,6300,6320,6300,5
20240705,131000,364859460,6320,6320,6320,6320,1
20240705,130900,364853140,6300,6320,6320,6300,124
20240705,130800,364070600,6320,6320,6320,6320,23
20240705,130700,363925240,6320,6310,6320,6310,2
20240705,130600,363912610,6300,6310,6310,6300,434
20240705,130500,361177200,6330,6330,6330,6330,5
20240705,130400,361145550,6330,6330,6330,6330,5
20240705,130300,361113900,6330,6340,6340,6330,140
20240705,130200,360227650,6340,6340,6340,6340,56
20240705,130100,359872610,6310,6310,6310,6310,100
20240705,130000,359241610,6300,6300,6300,6300,100
20240705,125900,358611610,6340,6340,6340,6340,2
20240705,125800,358598930,6340,6310,6340,6310,1098
20240705,125700,351661980,6310,6310,6310,6310,9
20240705,125600,351605190,6260,6260,6260,6260,0
20240705,125500,351605190,6260,6260,6260,6260,76
20240705,125400,351129430,6300,6300,6300,6300,103
20240705,125300,350480530,6290,6290,6290,6290,192
20240705,125200,349272850,6260,6260,6260,6260,0
20240705,125100,349272850,6260,6260,6260,6260,28
20240705,125000,349097570,6270,6270,6270,6270,370
20240705,124900,346777670,6280,6280,6280,6280,91
20240705,124800,346206190,6290,6290,6290,6290,0
20240705,124700,346206190,6290,6290,6290,6290,0
20240705,124600,346206190,6290,6290,6290,6290,0
20240705,124500,346206190,6290,6300,6300,6290,73
20240705,124400,345746820,6300,6300,6300,6300,0
20240705,124300,345746820,6300,6300,6300,6300,1
20240705,124200,345740520,6300,6300,6300,6300,0
20240705,124100,345740520,6300,6300,6300,6300,0
20240705,124000,345740520,6300,6300,6300,6300,11
20240705,123900,345671220,6300,6300,6300,6300,2
20240705,123800,345658620,6290,6290,6290,6290,100
20240705,123700,345029620,6290,6290,6290,6290,100
20240705,123600,344400620,6290,6290,6290,6290,0
20240705,123500,344400620,6290,6290,6290,6290,0
20240705,123400,344400620,6290,6290,6290,6290,1
20240705,123300,344394330,6310,6310,6310,6310,0
20240705,123200,344394330,6310,6310,6310,6310,0
20240705,123100,344394330,6310,6310,6310,6310,0
20240705,123000,344394330,6310,6310,6310,6310,0
20240705,122900,344394330,6310,6310,6310,6310,0
20240705,122800,344394330,6310,6310,6310,6310,15
20240705,122700,344299680,6310,6310,6310,6310,4
20240705,122600,344274440,6310,6310,6310,6310,1
20240705,122500,344268130,6300,6300,6300,6300,120
20240705,122400,343512130,6300,6300,6300,6300,25
20240705,122300,343354630,6300,6290,6300,6290,191
20240705,122200,342152340,6260,6280,6280,6260,103
20240705,122100,341507500,6260,6270,6270,6260,100
20240705,122000,340881480,6290,6270,6290,6260,330
20240705,121900,338815450,6300,6300,6300,6300,2
20240705,121800,338802850,6310,6320,6320,6270,141
20240705,121700,337917070,6320,6280,6320,6270,231
20240705,121600,336468150,6280,6300,6300,6280,300
20240705,121500,334583940,6300,6340,6340,6300,150
20240705,121400,333637360,6340,6340,6340,6340,108
20240705,121300,332952640,6340,6350,6350,6340,13
20240705,121200,332870210,6340,6340,6340,6340,0
20240705,121100,332870210,6340,6340,6340,6340,0
20240705,121000,332870210,6340,6340,6390,6340,2607
20240705,120900,316268170,6310,6310,6310,6310,0
20240705,120800,316268170,6310,6350,6350,6310,219
20240705,120700,314885400,6350,6350,6350,6350,1454
20240705,120600,305652500,6350,6340,6350,6340,408
20240705,120500,303065740,6330,6290,6330,6290,3833
20240705,120400,278869910,6300,6300,6300,6300,0
20240705,120300,278869910,6300,6280,6300,6280,1100
20240705,120200,271950370,6280,6280,6280,6280,1
20240705,120100,271944090,6280,6280,6280,6280,0
20240705,120000,271944090,6280,6280,6280,6280,0
20240705,115900,271944090,6280,6240,6280,6240,1000
20240705,115800,265680610,6240,6240,6240,6240,0
20240705,115700,265680610,6240,6240,6240,6240,0
20240705,115600,265680610,6240,6230,6240,6230,1290
20240705,115500,257633910,6250,6250,6250,6250,2
20240705,115400,257621410,6170,6230,6230,6170,700
20240705,115300,253286210,6230,6230,6230,6230,0
20240705,115200,253286210,6230,6230,6230,6230,5
20240705,115100,253255060,6230,6250,6250,6230,50
20240705,115000,252942580,6250,6230,6250,6230,905
20240705,114900,247287890,6230,6230,6230,6230,0
20240705,114800,247287890,6230,6210,6230,6210,1230
20240705,114700,239632910,6160,6160,6160,6160,0
20240705,114600,239632910,6160,6160,6160,6160,0
20240705,114500,239632910,6160,6160,6160,6160,0
20240705,114400,239632910,6160,6160,6160,6160,0
20240705,114300,239632910,6160,6220,6220,6160,530
20240705,114200,236346850,6220,6220,6220,6220,100
20240705,114100,235724850,6200,6200,6200,6200,5
20240705,114000,235693850,6200,6200,6200,6200,0
20240705,113900,235693850,6200,6200,6200,6200,100
20240705,113800,235073850,6210,6210,6210,6210,77
20240705,113700,234595680,6210,6210,6210,6210,20
20240705,113600,234471480,6210,6220,6220,6210,262
20240705,113500,232844450,6220,6220,6220,6220,3
20240705,113400,232825790,6220,6220,6220,6220,0
20240705,113300,232825790,6220,6220,6220,6220,200
20240705,113200,231581790,6220,6220,6220,6220,274
20240705,113100,229877510,6240,6240,6240,6240,0
20240705,113000,229877510,6240,6240,6240,6240,10
20240705,112900,229815110,6220,6240,6240,6220,616
20240705,112800,225982990,6240,6230,6240,6230,31
20240705,112700,225789560,6240,6240,6240,6240,2
20240705,112600,225777080,6240,6240,6240,6240,125
20240705,112500,224997080,6260,6260,6260,6260,39
20240705,112400,224752940,6240,6250,6250,6240,195
20240705,112300,223535900,6240,6240,6240,6240,19
20240705,112200,223417340,6240,6240,6240,6240,0
20240705,112100,223417340,6240,6240,6240,6240,0
20240705,112000,223417340,6240,6230,6240,6220,230
20240705,111900,221984360,6230,6230,6230,6230,100
20240705,111800,221361360,6230,6230,6230,6230,11
20240705,111700,221292830,6250,6250,6250,6250,219
20240705,111600,219924080,6250,6250,6250,6250,15
20240705,111500,219830330,6250,6300,6300,6250,94
20240705,111400,219238520,6290,6230,6290,6230,2320
20240705,111300,204708370,6230,6230,6230,6230,0
20240705,111200,204708370,6230,6200,6230,6190,626
20240705,111100,200826830,6210,6210,6230,6210,434
20240705,111000,198131610,6250,6240,6250,6240,121
20240705,110900,197376540,6240,6210,6250,6210,2034
20240705,110800,184704770,6210,6160,6220,6160,4829
20240705,110700,154838890,6160,6160,6160,6160,248
20240705,110600,153311210,6160,6160,6160,6160,334
20240705,110500,151253770,6160,6150,6160,6150,443
20240705,110400,148524940,6160,6130,6160,6130,2958
20240705,110300,130334250,6100,6100,6100,6100,30
20240705,110200,130151250,6100,6100,6100,6100,0
20240705,110100,130151250,6100,6110,6110,6100,203
20240705,110000,128912920,6130,6130,6130,6130,0
20240705,105900,128912920,6130,6130,6130,6130,0
20240705,105800,128912920,6130,6140,6140,6130,459
20240705,105700,126097460,6130,6120,6130,6120,496
20240705,105600,123058940,6090,6090,6090,6090,100
20240705,105500,122449940,6090,6090,6090,6090,100
20240705,105400,121840940,6090,6090,6090,6090,0
20240705,105300,121840940,6090,6090,6090,6090,0
20240705,105200,121840940,6090,6090,6090,6090,0
20240705,105100,121840940,6090,6090,6090,6090,0
20240705,105000,121840940,6090,6090,6090,6090,0
20240705,104900,121840940,6090,6090,6090,6090,1
20240705,104800,121834850,6090,6090,6090,6090,0
20240705,104700,121834850,6090,6090,6090,6090,500
20240705,104600,118789850,6090,6090,6090,6090,0
20240705,104500,118789850,6090,6090,6090,6090,0
20240705,104400,118789850,6090,6090,6090,6090,0
20240705,104300,118789850,6090,6130,6130,6090,501
20240705,104200,115738720,6090,6120,6120,6090,172
20240705,104100,114689430,6130,6130,6130,6130,105
20240705,104000,114045780,6140,6140,6140,6140,0
20240705,103900,114045780,6140,6150,6150,6130,890
20240705,103800,108576400,6140,6110,6140,6110,1978
20240705,103700,96446110,6110,6110,6110,6110,0
20240705,103600,96446110,6110,6110,6110,6110,0
20240705,103500,96446110,6110,6110,6110,6110,0
20240705,103400,96446110,6110,6110,6110,6110,1
20240705,103300,96440000,6080,6080,6080,6080,0
20240705,103200,96440000,6080,6080,6080,6080,3
20240705,103100,96421760,6080,6080,6080,6080,0
20240705,103000,96421760,6080,6080,6080,6080,0
20240705,102900,96421760,6080,6080,6080,6080,2
20240705,102800,96409600,6120,6110,6120,6110,1227
20240705,102700,88903720,6110,6080,6110,6080,827
20240705,102600,83855850,6090,6090,6090,6090,1
20240705,102500,83849760,6100,6100,6100,6100,1
20240705,102400,83843660,6100,6100,6100,6100,0
20240705,102300,83843660,6100,6100,6100,6100,102
20240705,102200,83221460,6100,6100,6100,6100,0
20240705,102100,83221460,6100,6100,6100,6100,1025
20240705,102000,76968960,6090,6090,6090,6090,0
20240705,101900,76968960,6090,6090,6090,6090,298
20240705,101800,75154140,6090,6090,6090,6090,1
20240705,101700,75148050,6070,6070,6070,6070,0
20240705,101600,75148050,6070,6070,6070,6070,0
20240705,101500,75148050,6070,6070,6070,6070,0
20240705,101400,75148050,6070,6070,6070,6070,150
20240705,101300,74237550,6080,6070,6080,6070,350
20240705,101200,72112950,6060,6060,6060,6060,12
20240705,101100,72040230,6090,6090,6090,6090,0
20240705,101000,72040230,6090,6090,6090,6090,0
20240705,100900,72040230,6090,6090,6090,6090,4
20240705,100800,72015870,6090,6090,6090,6090,3
20240705,100700,71997600,6100,6100,6100,6100,0
20240705,100600,71997600,6100,6090,6100,6090,88
20240705,100500,71460820,6100,6090,6100,6090,76
20240705,100400,70997510,6070,6100,6100,6070,21
20240705,100300,70869440,6100,6100,6100,6100,0
20240705,100200,70869440,6100,6100,6100,6100,1
20240705,100100,70863340,6100,6100,6100,6100,13
20240705,100000,70784040,6110,6110,6110,6110,3
20240705,095900,70765710,6110,6090,6110,6070,4259
20240705,095800,44913030,6080,6080,6080,6080,0
20240705,095700,44913030,6080,6080,6080,6080,100
20240705,095600,44305030,6080,6110,6120,6080,105
20240705,095500,43662660,6110,6120,6120,6110,32
20240705,095400,43466910,6120,6120,6120,6120,84
20240705,095300,42952830,6120,6120,6120,6110,111
20240705,095200,42273560,6150,6120,6150,6120,486
20240705,095100,39296550,6110,6060,6110,6020,3256
20240705,095000,19498380,6050,6050,6050,6050,243
20240705,094900,18028230,6040,6040,6040,6020,428
20240705,094800,15451110,6040,6040,6040,6040,0
20240705,094700,15451110,6040,6040,6040,6040,0
20240705,094600,15451110,6040,6040,6040,6040,0
20240705,094500,15451110,6040,6030,6040,6030,101
20240705,094400,14841120,6030,6030,6030,6030,0
20240705,094300,14841120,6030,6030,6030,6030,1
20240705,094200,14835090,6000,6000,6000,6000,100
20240705,094100,14235090,6030,6030,6030,6030,0
20240705,094000,14235090,6030,6030,6030,6030,0
20240705,093900,14235090,6030,6030,6030,6030,100
20240705,093800,13632090,6030,6020,6030,6020,17
20240705,093700,13529700,6030,6030,6030,6030,0
20240705,093600,13529700,6030,6030,6030,6030,0
20240705,093500,13529700,6030,6030,6030,6030,20
20240705,093400,13409100,6000,6000,6000,6000,163
20240705,093300,12431100,6000,6000,6000,6000,0
20240705,093200,12431100,6000,6000,6000,6000,1
20240705,093100,12425100,5990,5990,5990,5990,13
20240705,093000,12347230,5990,5990,5990,5990,0
20240705,092900,12347230,5990,5990,5990,5990,0
20240705,092800,12347230,5990,5990,5990,5990,1121
20240705,092700,5632440,5990,5990,5990,5990,1
20240705,092600,5626450,5990,5990,5990,5990,0
20240705,092500,5626450,5990,5990,5990,5990,0
20240705,092400,5626450,5990,5990,5990,5990,50
20240705,092300,5326950,6000,6000,6000,6000,1
20240705,092200,5320950,5990,5990,5990,5990,21
20240705,092100,5195160,5930,5930,5930,5930,0
20240705,092000,5195160,5930,5930,5930,5930,4
20240705,091900,5171440,5930,5930,5930,5930,83
20240705,091800,4679250,5930,5920,5930,5920,703
20240705,091700,510490,5930,5930,5930,5930,0
20240705,091600,510490,5930,5930,5930,5930,0
20240705,091500,510490,5930,5930,5930,5930,0
20240705,091400,510490,5930,5930,5930,5930,0
20240705,091300,510490,5930,5930,5930,5930,2
20240705,091200,498630,5930,5930,5930,5930,0
20240705,091100,498630,5930,5930,5930,5930,11
20240705,091000,433400,5960,5960,5960,5960,0
20240705,090900,433400,5960,5960,5960,5960,16
20240705,090800,338040,5960,5960,5960,5960,1
20240705,090700,332080,5930,5930,5930,5930,0
20240705,090600,332080,5930,5930,5930,5930,0
20240705,090500,332080,5930,5930,5930,5930,1
20240705,090400,326150,5930,5930,5930,5930,1
20240705,090300,320220,5930,5930,5930,5930,20
20240705,090200,201620,5930,5930,5930,5930,3
20240705,090100,183830,5930,5930,5930,5930,0
20240705,090000,183830,5930,5930,5930,5930,31