KissMeData/029480/min/candle-20240703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,191500,6853167175,4330,4330,4330,4330,13371
20240703,191400,6853167175,4330,4330,4330,4330,0
20240703,191300,6853167175,4330,4330,4330,4330,0
20240703,191200,6853167175,4330,4330,4330,4330,0
20240703,191100,6853167175,4330,4330,4330,4330,0
20240703,191000,6853167175,4330,4330,4330,4330,0
20240703,190900,6853167175,4330,4330,4330,4330,0
20240703,190800,6853167175,4330,4330,4330,4330,0
20240703,190700,6853167175,4330,4330,4330,4330,0
20240703,190600,6853167175,4330,4330,4330,4330,0
20240703,190500,6853167175,4330,4330,4330,4330,0
20240703,190400,6853167175,4330,4330,4330,4330,0
20240703,190300,6853167175,4330,4330,4330,4330,0
20240703,190200,6853167175,4330,4330,4330,4330,0
20240703,190100,6853167175,4330,4330,4330,4330,0
20240703,190000,6853167175,4330,4330,4330,4330,0
20240703,185900,6853167175,4330,4330,4330,4330,0
20240703,185800,6853167175,4330,4330,4330,4330,0
20240703,185700,6853167175,4330,4330,4330,4330,0
20240703,185600,6853167175,4330,4330,4330,4330,0
20240703,185500,6853167175,4330,4330,4330,4330,0
20240703,185400,6853167175,4330,4330,4330,4330,0
20240703,185300,6853167175,4330,4330,4330,4330,0
20240703,185200,6853167175,4330,4330,4330,4330,0
20240703,185100,6853167175,4330,4330,4330,4330,0
20240703,185000,6853167175,4330,4330,4330,4330,0
20240703,184900,6853167175,4330,4330,4330,4330,0
20240703,184800,6853167175,4330,4330,4330,4330,0
20240703,184700,6853167175,4330,4330,4330,4330,0
20240703,184600,6853167175,4330,4330,4330,4330,0
20240703,184500,6853167175,4330,4330,4330,4330,13371
20240703,184400,6853167175,4330,4330,4330,4330,0
20240703,184300,6853167175,4330,4330,4330,4330,0
20240703,184200,6853167175,4330,4330,4330,4330,0
20240703,184100,6853167175,4330,4330,4330,4330,0
20240703,184000,6853167175,4330,4330,4330,4330,0
20240703,183900,6853167175,4330,4330,4330,4330,0
20240703,183800,6853167175,4330,4330,4330,4330,0
20240703,183700,6853167175,4330,4330,4330,4330,0
20240703,183600,6853167175,4330,4330,4330,4330,0
20240703,183500,6853167175,4330,4330,4330,4330,0
20240703,183400,6853167175,4330,4330,4330,4330,0
20240703,183300,6853167175,4330,4330,4330,4330,0
20240703,183200,6853167175,4330,4330,4330,4330,0
20240703,183100,6853167175,4330,4330,4330,4330,0
20240703,183000,6853167175,4330,4330,4330,4330,0
20240703,182900,6853167175,4330,4330,4330,4330,0
20240703,182800,6853167175,4330,4330,4330,4330,0
20240703,182700,6853167175,4330,4330,4330,4330,0
20240703,182600,6853167175,4330,4330,4330,4330,0
20240703,182500,6853167175,4330,4330,4330,4330,0
20240703,182400,6853167175,4330,4330,4330,4330,0
20240703,182300,6853167175,4330,4330,4330,4330,0
20240703,182200,6853167175,4330,4330,4330,4330,0
20240703,182100,6853167175,4330,4330,4330,4330,0
20240703,182000,6853167175,4330,4330,4330,4330,0
20240703,181900,6853167175,4330,4330,4330,4330,0
20240703,181800,6853167175,4330,4330,4330,4330,0
20240703,181700,6853167175,4330,4330,4330,4330,0
20240703,181600,6853167175,4330,4330,4330,4330,0
20240703,181500,6853167175,4330,4330,4330,4330,13371
20240703,181400,6853167175,4330,4330,4330,4330,0
20240703,181300,6853167175,4330,4330,4330,4330,0
20240703,181200,6853167175,4330,4330,4330,4330,0
20240703,181100,6853167175,4330,4330,4330,4330,0
20240703,181000,6853167175,4330,4330,4330,4330,0
20240703,180900,6853167175,4330,4330,4330,4330,0
20240703,180800,6853167175,4330,4330,4330,4330,0
20240703,180700,6853167175,4330,4330,4330,4330,0
20240703,180600,6853167175,4330,4330,4330,4330,0
20240703,180500,6853167175,4330,4330,4330,4330,0
20240703,180400,6853167175,4330,4330,4330,4330,0
20240703,180300,6853167175,4330,4330,4330,4330,0
20240703,180200,6853167175,4330,4330,4330,4330,0
20240703,180100,6853167175,4330,4330,4330,4330,0
20240703,180000,6853167175,4330,4330,4330,4330,0
20240703,175900,6853167175,4330,4330,4330,4330,0
20240703,175800,6853167175,4330,4330,4330,4330,0
20240703,175700,6853167175,4330,4330,4330,4330,0
20240703,175600,6853167175,4330,4330,4330,4330,0
20240703,175500,6853167175,4330,4330,4330,4330,0
20240703,175400,6853167175,4330,4330,4330,4330,0
20240703,175300,6853167175,4330,4330,4330,4330,0
20240703,175200,6853167175,4330,4330,4330,4330,0
20240703,175100,6853167175,4330,4330,4330,4330,0
20240703,175000,6853167175,4330,4330,4330,4330,0
20240703,174900,6853167175,4330,4330,4330,4330,0
20240703,174800,6853167175,4330,4330,4330,4330,0
20240703,174700,6853167175,4330,4330,4330,4330,0
20240703,174600,6853167175,4330,4330,4330,4330,0
20240703,174500,6853167175,4330,4330,4330,4330,13371
20240703,174400,6853167175,4330,4330,4330,4330,0
20240703,174300,6853167175,4330,4330,4330,4330,0
20240703,174200,6853167175,4330,4330,4330,4330,0
20240703,174100,6853167175,4330,4330,4330,4330,0
20240703,174000,6853167175,4330,4330,4330,4330,0
20240703,173900,6853167175,4330,4330,4330,4330,0
20240703,173800,6853167175,4330,4330,4330,4330,0
20240703,173700,6853167175,4330,4330,4330,4330,0
20240703,173600,6853167175,4330,4330,4330,4330,0
20240703,173500,6853167175,4330,4330,4330,4330,0
20240703,173400,6853167175,4330,4330,4330,4330,0
20240703,173300,6853167175,4330,4330,4330,4330,0
20240703,173200,6853167175,4330,4330,4330,4330,0
20240703,173100,6853167175,4330,4330,4330,4330,0
20240703,173000,6853167175,4330,4330,4330,4330,0
20240703,172900,6853167175,4330,4330,4330,4330,0
20240703,172800,6853167175,4330,4330,4330,4330,0
20240703,172700,6853167175,4330,4330,4330,4330,0
20240703,172600,6853167175,4330,4330,4330,4330,0
20240703,172500,6853167175,4330,4330,4330,4330,0
20240703,172400,6853167175,4330,4330,4330,4330,0
20240703,172300,6853167175,4330,4330,4330,4330,0
20240703,172200,6853167175,4330,4330,4330,4330,0
20240703,172100,6853167175,4330,4330,4330,4330,0
20240703,172000,6853167175,4330,4330,4330,4330,0
20240703,171900,6853167175,4330,4330,4330,4330,0
20240703,171800,6853167175,4330,4330,4330,4330,0
20240703,171700,6853167175,4330,4330,4330,4330,0
20240703,171600,6853167175,4330,4330,4330,4330,0
20240703,171500,6853167175,4330,4330,4330,4330,13371
20240703,171400,6853167175,4330,4330,4330,4330,0
20240703,171300,6853167175,4330,4330,4330,4330,0
20240703,171200,6853167175,4330,4330,4330,4330,0
20240703,171100,6853167175,4330,4330,4330,4330,0
20240703,171000,6853167175,4330,4330,4330,4330,0
20240703,170900,6853167175,4330,4330,4330,4330,0
20240703,170800,6853167175,4330,4330,4330,4330,0
20240703,170700,6853167175,4330,4330,4330,4330,0
20240703,170600,6853167175,4330,4330,4330,4330,0
20240703,170500,6853167175,4330,4330,4330,4330,0
20240703,170400,6853167175,4330,4330,4330,4330,0
20240703,170300,6853167175,4330,4330,4330,4330,0
20240703,170200,6853167175,4330,4330,4330,4330,0
20240703,170100,6853167175,4330,4330,4330,4330,0
20240703,170000,6853167175,4330,4330,4330,4330,0
20240703,165900,6853167175,4330,4330,4330,4330,0
20240703,165800,6853167175,4330,4330,4330,4330,0
20240703,165700,6853167175,4330,4330,4330,4330,0
20240703,165600,6853167175,4330,4330,4330,4330,0
20240703,165500,6853167175,4330,4330,4330,4330,0
20240703,165400,6853167175,4330,4330,4330,4330,0
20240703,165300,6853167175,4330,4330,4330,4330,0
20240703,165200,6853167175,4330,4330,4330,4330,0
20240703,165100,6853167175,4330,4330,4330,4330,0
20240703,165000,6853167175,4330,4330,4330,4330,0
20240703,164900,6853167175,4330,4330,4330,4330,0
20240703,164800,6853167175,4330,4330,4330,4330,0
20240703,164700,6853167175,4330,4330,4330,4330,0
20240703,164600,6853167175,4330,4330,4330,4330,0
20240703,164500,6853167175,4330,4330,4330,4330,13371
20240703,164400,6853167175,4330,4330,4330,4330,0
20240703,164300,6853167175,4330,4330,4330,4330,0
20240703,164200,6853167175,4330,4330,4330,4330,0
20240703,164100,6853167175,4330,4330,4330,4330,0
20240703,164000,6853167175,4330,4330,4330,4330,0
20240703,163900,6853167175,4330,4330,4330,4330,0
20240703,163800,6853167175,4330,4330,4330,4330,0
20240703,163700,6853167175,4330,4330,4330,4330,0
20240703,163600,6853167175,4330,4330,4330,4330,0
20240703,163500,6853167175,4330,4330,4330,4330,0
20240703,163400,6853167175,4330,4330,4330,4330,0
20240703,163300,6853167175,4330,4330,4330,4330,0
20240703,163200,6853167175,4330,4330,4330,4330,0
20240703,163100,6853167175,4330,4330,4330,4330,0
20240703,163000,6853167175,4330,4330,4330,4330,0
20240703,162900,6853167175,4330,4330,4330,4330,0
20240703,162800,6853167175,4330,4330,4330,4330,0
20240703,162700,6853167175,4330,4330,4330,4330,0
20240703,162600,6853167175,4330,4330,4330,4330,0
20240703,162500,6853167175,4330,4330,4330,4330,0
20240703,162400,6853167175,4330,4330,4330,4330,0
20240703,162300,6853167175,4330,4330,4330,4330,0
20240703,162200,6853167175,4330,4330,4330,4330,0
20240703,162100,6853167175,4330,4330,4330,4330,0
20240703,162000,6853167175,4330,4330,4330,4330,0
20240703,161900,6853167175,4330,4330,4330,4330,0
20240703,161800,6853167175,4330,4330,4330,4330,0
20240703,161700,6853167175,4330,4330,4330,4330,0
20240703,161600,6853167175,4330,4330,4330,4330,0
20240703,161500,6853167175,4330,4330,4330,4330,13371
20240703,161400,6853167175,4330,4330,4330,4330,0
20240703,161300,6853167175,4330,4330,4330,4330,0
20240703,161200,6853167175,4330,4330,4330,4330,0
20240703,161100,6853167175,4330,4330,4330,4330,0
20240703,161000,6853167175,4330,4330,4330,4330,0
20240703,160900,6853167175,4330,4330,4330,4330,0
20240703,160800,6853167175,4330,4330,4330,4330,0
20240703,160700,6853167175,4330,4330,4330,4330,0
20240703,160600,6853167175,4330,4330,4330,4330,0
20240703,160500,6853167175,4330,4330,4330,4330,0
20240703,160400,6853167175,4330,4330,4330,4330,0
20240703,160300,6853167175,4330,4330,4330,4330,0
20240703,160200,6853167175,4330,4330,4330,4330,0
20240703,160100,6853167175,4330,4330,4330,4330,0
20240703,160000,6853167175,4330,4330,4330,4330,0
20240703,155900,6853167175,4330,4330,4330,4330,0
20240703,155800,6853167175,4330,4330,4330,4330,0
20240703,155700,6853167175,4330,4330,4330,4330,0
20240703,155600,6853167175,4330,4330,4330,4330,0
20240703,155500,6853167175,4330,4330,4330,4330,0
20240703,155400,6853167175,4330,4330,4330,4330,0
20240703,155300,6853167175,4330,4330,4330,4330,0
20240703,155200,6853167175,4330,4330,4330,4330,0
20240703,155100,6853167175,4330,4330,4330,4330,0
20240703,155000,6853167175,4330,4330,4330,4330,0
20240703,154900,6853167175,4330,4330,4330,4330,0
20240703,154800,6853167175,4330,4330,4330,4330,0
20240703,154700,6853167175,4330,4330,4330,4330,0
20240703,154600,6853167175,4330,4330,4330,4330,0
20240703,154500,6853167175,4330,4330,4330,4330,13371
20240703,154400,6853167175,4330,4330,4330,4330,0
20240703,154300,6853167175,4330,4330,4330,4330,0
20240703,154200,6853167175,4330,4330,4330,4330,0
20240703,154100,6853167175,4330,4330,4330,4330,0
20240703,154000,6853167175,4330,4330,4330,4330,0
20240703,153900,6853167175,4330,4330,4330,4330,0
20240703,153800,6853167175,4330,4330,4330,4330,0
20240703,153700,6853167175,4330,4330,4330,4330,0
20240703,153600,6853167175,4330,4330,4330,4330,0
20240703,153500,6853167175,4330,4330,4330,4330,0
20240703,153400,6853167175,4330,4330,4330,4330,0
20240703,153300,6853167175,4330,4330,4330,4330,0
20240703,153200,6853167175,4330,4330,4330,4330,0
20240703,153100,6853167175,4330,4330,4330,4330,0
20240703,153000,6853167175,4330,4330,4330,4330,13371
20240703,152900,6795270745,4340,4340,4340,4340,0
20240703,152800,6795270745,4340,4340,4340,4340,0
20240703,152700,6795270745,4340,4340,4340,4340,0
20240703,152600,6795270745,4340,4340,4340,4340,0
20240703,152500,6795270745,4340,4340,4340,4340,0
20240703,152400,6795270745,4340,4340,4340,4340,0
20240703,152300,6795270745,4340,4340,4340,4340,0
20240703,152200,6795270745,4340,4340,4340,4340,0
20240703,152100,6795270745,4340,4340,4340,4340,0
20240703,152000,6795270745,4340,4340,4340,4340,0
20240703,151900,6795270745,4340,4340,4355,4330,3636
20240703,151800,6779451830,4340,4350,4350,4335,4099
20240703,151700,6761660235,4350,4350,4350,4340,8056
20240703,151600,6726635335,4350,4330,4350,4330,1751
20240703,151500,6719042780,4330,4330,4335,4330,1448
20240703,151400,6712772540,4330,4325,4335,4325,4501
20240703,151300,6693285905,4325,4340,4340,4325,1255
20240703,151200,6687856335,4340,4340,4340,4340,50
20240703,151100,6687639335,4345,4355,4355,4345,540
20240703,151000,6685292450,4355,4320,4365,4305,13303
20240703,150900,6627696595,4320,4320,4325,4310,1540
20240703,150800,6621043265,4320,4320,4330,4300,2218
20240703,150700,6611480330,4300,4300,4300,4295,17984
20240703,150600,6534226575,4330,4335,4340,4290,32055
20240703,150500,6395993715,4335,4345,4345,4335,1092
20240703,150400,6391254765,4345,4345,4345,4345,282
20240703,150300,6390029475,4335,4330,4335,4330,25
20240703,150200,6389921150,4330,4335,4335,4330,2601
20240703,150100,6378657710,4335,4335,4335,4335,1158
20240703,150000,6373637780,4335,4330,4355,4330,7580
20240703,145900,6340790650,4330,4340,4340,4325,8874
20240703,145800,6302363135,4340,4345,4345,4340,1101
20240703,145700,6297583735,4345,4350,4350,4345,1772
20240703,145600,6289878550,4355,4350,4355,4350,177
20240703,145500,6289108310,4350,4350,4350,4350,638
20240703,145400,6286333010,4350,4355,4355,4350,3301
20240703,145300,6271973610,4355,4355,4355,4350,1113
20240703,145200,6267131740,4355,4360,4360,4355,303
20240703,145100,6265810675,4355,4355,4355,4350,1996
20240703,145000,6257124715,4355,4360,4360,4355,2002
20240703,144900,6248397640,4360,4365,4375,4360,2018
20240703,144800,6239593890,4375,4370,4375,4360,1626
20240703,144700,6232487320,4375,4370,4375,4370,944
20240703,144600,6228357325,4370,4360,4370,4360,12
20240703,144500,6228304985,4375,4355,4380,4355,1444
20240703,144400,6222002085,4350,4335,4350,4335,9255
20240703,144300,6181791540,4335,4335,4335,4330,1507
20240703,144200,6175263190,4335,4325,4335,4325,1829
20240703,144100,6167350175,4325,4335,4335,4325,4131
20240703,144000,6149477010,4335,4340,4340,4335,165
20240703,143900,6148761160,4340,4340,4340,4340,1328
20240703,143800,6142997640,4340,4340,4345,4320,2405
20240703,143700,6132580930,4340,4340,4345,4340,1717
20240703,143600,6125128895,4340,4340,4345,4335,2512
20240703,143500,6114237790,4345,4330,4345,4330,4191
20240703,143400,6096067415,4330,4330,4330,4325,153
20240703,143300,6095405620,4340,4330,4340,4325,1199
20240703,143200,6090211345,4335,4330,4335,4325,1886
20240703,143100,6082040285,4325,4325,4325,4320,1001
20240703,143000,6077711460,4325,4320,4330,4320,362
20240703,142900,6076145855,4315,4310,4315,4300,24306
20240703,142800,5971609475,4310,4300,4330,4300,1369
20240703,142700,5965721175,4300,4315,4335,4300,1931
20240703,142600,5957373885,4310,4330,4335,4300,5448
20240703,142500,5933937705,4335,4340,4345,4300,55045
20240703,142400,5696409250,4340,4345,4345,4340,2345
20240703,142300,5686225660,4345,4350,4355,4345,492
20240703,142200,5684086150,4350,4335,4350,4335,4175
20240703,142100,5665956830,4335,4335,4340,4335,1841
20240703,142000,5657975595,4335,4340,4340,4335,1856
20240703,141900,5649928130,4340,4340,4340,4335,2461
20240703,141800,5639248140,4350,4360,4365,4325,39476
20240703,141700,5467687190,4365,4375,4375,4355,3651
20240703,141600,5451776255,4365,4365,4375,4365,619
20240703,141500,5449073950,4375,4375,4380,4365,2940
20240703,141400,5436235540,4380,4380,4380,4375,1500
20240703,141300,5429672730,4380,4380,4380,4375,736
20240703,141200,5426452575,4380,4380,4380,4375,440
20240703,141100,5424526325,4375,4370,4375,4365,948
20240703,141000,5420379605,4375,4375,4375,4370,697
20240703,140900,5417331120,4370,4380,4380,4365,556
20240703,140800,5414901315,4380,4390,4395,4370,873
20240703,140700,5411072480,4395,4385,4400,4380,305
20240703,140600,5409735350,4400,4410,4410,4360,50894
20240703,140500,5187226635,4410,4410,4410,4405,142
20240703,140400,5186600565,4405,4420,4420,4405,1664
20240703,140300,5179262550,4415,4415,4420,4415,1539
20240703,140200,5172467835,4420,4430,4430,4415,4389
20240703,140100,5153063510,4425,4425,4430,4425,1998
20240703,140000,5144220340,4425,4430,4435,4425,5159
20240703,135900,5121377320,4430,4425,4430,4425,212
20240703,135800,5120439165,4430,4435,4435,4430,2559
20240703,135700,5109097265,4435,4435,4435,4435,1343
20240703,135600,5103141060,4435,4435,4435,4430,317
20240703,135500,5101735675,4430,4430,4435,4430,10787
20240703,135400,5053949005,4430,4435,4435,4430,2054
20240703,135300,5044849535,4440,4410,4440,4410,14081
20240703,135200,4982534080,4410,4400,4410,4395,6135
20240703,135100,4955514045,4395,4400,4400,4395,642
20240703,135000,4952689945,4405,4405,4405,4395,139
20240703,134900,4952077945,4405,4405,4405,4395,160
20240703,134800,4951373575,4400,4400,4405,4395,3848
20240703,134700,4934443205,4400,4405,4405,4400,657
20240703,134600,4931552395,4405,4405,4405,4405,1360
20240703,134500,4925561595,4405,4405,4405,4400,1291
20240703,134400,4919876395,4405,4405,4405,4400,2008
20240703,134300,4911041155,4405,4405,4405,4390,2580
20240703,134200,4899690685,4405,4405,4405,4395,1130
20240703,134100,4894717040,4405,4400,4405,4400,799
20240703,134000,4891200080,4395,4395,4395,4395,411
20240703,133900,4889393735,4395,4395,4395,4395,139
20240703,133800,4888782830,4385,4395,4395,4385,680
20240703,133700,4885799030,4395,4395,4395,4390,681
20240703,133600,4882808430,4395,4395,4395,4395,1625
20240703,133500,4875666555,4395,4395,4395,4395,140
20240703,133400,4875051255,4395,4395,4395,4395,646
20240703,133300,4872212085,4390,4390,4390,4390,1773
20240703,133200,4864428615,4390,4390,4390,4390,1
20240703,133100,4864424225,4385,4385,4385,4380,421
20240703,133000,4862578410,4385,4380,4385,4375,1386
20240703,132900,4856502635,4380,4380,4380,4380,987
20240703,132800,4852179575,4365,4375,4385,4365,472
20240703,132700,4850112685,4370,4370,4370,4365,4803
20240703,132600,4829139640,4370,4370,4370,4370,4910
20240703,132500,4807682940,4380,4380,4380,4380,1
20240703,132400,4807678560,4370,4370,4380,4370,3010
20240703,132300,4794524810,4370,4380,4380,4370,2720
20240703,132200,4782623390,4380,4370,4380,4370,2184
20240703,132100,4773078810,4380,4375,4380,4370,8773
20240703,132000,4734734570,4380,4380,4380,4380,80
20240703,131900,4734384170,4380,4380,4380,4380,401
20240703,131800,4732627790,4380,4380,4380,4380,1152
20240703,131700,4727582030,4380,4380,4380,4380,1
20240703,131600,4727577650,4380,4380,4380,4375,570
20240703,131500,4725082250,4380,4380,4380,4380,320
20240703,131400,4723680650,4380,4375,4380,4370,1103
20240703,131300,4718858530,4380,4380,4380,4380,649
20240703,131200,4716015910,4375,4375,4380,4375,1509
20240703,131100,4709413230,4380,4370,4380,4370,3
20240703,131000,4709400110,4380,4375,4380,4375,447
20240703,130900,4707443870,4380,4380,4380,4370,719
20240703,130800,4704301800,4375,4375,4380,4375,696
20240703,130700,4701256045,4370,4380,4380,4370,3322
20240703,130600,4686730685,4380,4380,4380,4380,1009
20240703,130500,4682311265,4380,4380,4380,4380,272
20240703,130400,4681119905,4380,4380,4380,4375,1242
20240703,130300,4675683655,4380,4380,4380,4375,516
20240703,130200,4673424740,4380,4380,4380,4375,946
20240703,130100,4669285110,4380,4380,4380,4380,891
20240703,130000,4665382530,4380,4380,4380,4375,984
20240703,125900,4661072800,4380,4380,4380,4380,655
20240703,125800,4658203900,4380,4380,4380,4380,186
20240703,125700,4657389220,4380,4380,4380,4370,846
20240703,125600,4653691880,4380,4375,4380,4375,1682
20240703,125500,4646329180,4375,4375,4375,4375,82
20240703,125400,4645970430,4375,4365,4375,4365,140
20240703,125300,4645358630,4365,4365,4365,4360,7389
20240703,125200,4613108145,4360,4365,4365,4360,3667
20240703,125100,4597103620,4365,4360,4370,4360,518
20240703,125000,4594842830,4360,4370,4370,4360,5119
20240703,124900,4572501280,4365,4390,4395,4365,28084
20240703,124800,4449572320,4395,4405,4405,4395,681
20240703,124700,4446578070,4405,4405,4405,4405,1
20240703,124600,4446573665,4405,4400,4405,4395,1087
20240703,124500,4441791170,4400,4400,4400,4400,2
20240703,124400,4441782370,4405,4400,4405,4400,740
20240703,124300,4438525170,4400,4400,4405,4395,1031
20240703,124200,4433991315,4395,4400,4400,4390,509
20240703,124100,4431755565,4400,4400,4400,4400,1
20240703,124000,4431751165,4390,4395,4400,4390,183
20240703,123900,4430947325,4395,4395,4395,4395,91
20240703,123800,4430547380,4390,4390,4390,4390,778
20240703,123700,4427131960,4390,4390,4390,4385,3623
20240703,123600,4411229490,4390,4390,4395,4390,2701
20240703,123500,4399369600,4395,4390,4395,4390,11
20240703,123400,4399321305,4395,4395,4395,4395,4059
20240703,123300,4381482000,4400,4400,4405,4400,1513
20240703,123200,4374824280,4405,4400,4405,4400,1774
20240703,123100,4367018670,4405,4420,4420,4405,2476
20240703,123000,4356110735,4420,4420,4420,4410,287
20240703,122900,4354842900,4420,4420,4425,4420,10792
20240703,122800,4307091365,4415,4415,4415,4410,396
20240703,122700,4305343285,4415,4415,4415,4415,29
20240703,122600,4305215250,4410,4415,4415,4410,99
20240703,122500,4304778610,4415,4425,4425,4415,750
20240703,122400,4301465360,4425,4420,4425,4415,882
20240703,122300,4297567395,4415,4415,4415,4415,530
20240703,122200,4295227445,4415,4405,4415,4405,16
20240703,122100,4295156945,4405,4405,4405,4405,55
20240703,122000,4294914670,4405,4405,4415,4405,194
20240703,121900,4294060090,4405,4395,4405,4395,1478
20240703,121800,4287558620,4395,4395,4395,4395,426
20240703,121700,4285686350,4400,4400,4405,4400,742
20240703,121600,4282421535,4400,4405,4405,4400,886
20240703,121500,4278523110,4405,4410,4410,4400,933
20240703,121400,4274415290,4410,4415,4415,4410,109
20240703,121300,4273934590,4420,4420,4425,4385,13602
20240703,121200,4214042585,4425,4420,4425,4420,1115
20240703,121100,4209109735,4420,4415,4425,4415,1047
20240703,121000,4204487110,4420,4425,4425,4415,1865
20240703,120900,4196243140,4430,4425,4430,4425,550
20240703,120800,4193809140,4430,4430,4430,4425,30
20240703,120700,4193676280,4425,4430,4430,4425,222
20240703,120600,4192693820,4430,4430,4430,4430,950
20240703,120500,4188485320,4435,4435,4435,4430,1995
20240703,120400,4179641245,4435,4430,4435,4430,236
20240703,120300,4178595760,4430,4430,4430,4430,110
20240703,120200,4178108460,4430,4430,4430,4430,280
20240703,120100,4176868060,4430,4430,4430,4430,2484
20240703,120000,4165863940,4430,4430,4430,4430,168
20240703,115900,4165119700,4425,4430,4430,4425,624
20240703,115800,4162357610,4435,4435,4435,4435,5827
20240703,115700,4136514865,4440,4435,4440,4435,112
20240703,115600,4136018135,4440,4440,4440,4440,0
20240703,115500,4136018135,4440,4440,4440,4435,194
20240703,115400,4135157700,4435,4435,4435,4435,720
20240703,115300,4131964500,4435,4435,4435,4435,52
20240703,115200,4131733880,4430,4425,4430,4425,306
20240703,115100,4130378330,4425,4420,4425,4420,813
20240703,115000,4126784865,4420,4420,4425,4415,1571
20240703,114900,4119841280,4425,4425,4425,4425,222
20240703,114800,4118858930,4425,4430,4430,4425,2003
20240703,114700,4109985655,4430,4430,4430,4430,17
20240703,114600,4109910345,4430,4430,4430,4430,50
20240703,114500,4109688845,4430,4425,4430,4420,435
20240703,114400,4107764825,4430,4435,4435,4430,841
20240703,114300,4104039135,4430,4430,4435,4430,102
20240703,114200,4103587270,4430,4430,4435,4430,1157
20240703,114100,4098461745,4430,4445,4445,4425,533
20240703,114000,4096099520,4445,4430,4445,4430,2263
20240703,113900,4086057625,4445,4440,4445,4440,5982
20240703,113800,4059490950,4440,4440,4440,4435,579
20240703,113700,4056920440,4440,4410,4440,4410,7157
20240703,113600,4025270985,4410,4400,4410,4400,824
20240703,113500,4021643995,4400,4395,4400,4395,1084
20240703,113400,4016879165,4395,4390,4395,4390,661
20240703,113300,4013976250,4395,4390,4395,4385,622
20240703,113200,4011245660,4390,4390,4390,4385,1698
20240703,113100,4003791530,4390,4385,4390,4385,148
20240703,113000,4003142525,4390,4390,4390,4390,34
20240703,112900,4002993265,4385,4385,4385,4385,200
20240703,112800,4002116265,4390,4390,4390,4385,565
20240703,112700,3999637415,4385,4390,4390,4385,13
20240703,112600,3999580395,4395,4390,4395,4390,78
20240703,112500,3999237950,4390,4385,4390,4380,4554
20240703,112400,3979277265,4390,4395,4395,4390,2427
20240703,112300,3968622215,4390,4390,4395,4390,171
20240703,112200,3967871505,4390,4395,4395,4390,540
20240703,112100,3965500725,4395,4380,4400,4380,5606
20240703,112000,3940908170,4380,4380,4380,4365,300
20240703,111900,3939596170,4380,4400,4410,4365,21179
20240703,111800,3846911875,4400,4400,4400,4400,680
20240703,111700,3843919875,4405,4410,4410,4380,5090
20240703,111600,3821599905,4400,4415,4415,4400,158
20240703,111500,3820903715,4415,4420,4420,4415,7
20240703,111400,3820872800,4385,4415,4420,4385,6513
20240703,111300,3792256920,4420,4410,4420,4410,130
20240703,111200,3791683610,4420,4420,4420,4420,251
20240703,111100,3790574190,4400,4405,4405,4400,1652
20240703,111000,3783305245,4405,4405,4415,4405,157
20240703,110900,3782613425,4405,4410,4410,4405,824
20240703,110800,3778983625,4410,4410,4410,4405,811
20240703,110700,3775407120,4410,4410,4410,4400,461
20240703,110600,3773378380,4410,4410,4410,4400,378
20240703,110500,3771714740,4410,4420,4420,4410,372
20240703,110400,3770073920,4420,4405,4420,4405,813
20240703,110300,3766492155,4405,4420,4420,4405,7107
20240703,110200,3735184410,4405,4420,4420,4405,663
20240703,110100,3732254325,4420,4400,4420,4390,270
20240703,110000,3731066305,4400,4390,4400,4385,1108
20240703,105900,3726201385,4390,4375,4390,4375,933
20240703,105800,3722112835,4380,4375,4385,4370,3977
20240703,105700,3704697330,4370,4370,4385,4360,4734
20240703,105600,3684035605,4385,4385,4390,4360,7649
20240703,105500,3650579410,4385,4395,4395,4380,1843
20240703,105400,3642495130,4400,4400,4400,4380,6108
20240703,105300,3615677825,4400,4410,4420,4400,3875
20240703,105200,3598602500,4420,4415,4420,4390,20004
20240703,105100,3510556310,4425,4425,4425,4425,5
20240703,105000,3510534185,4415,4420,4425,4415,504
20240703,104900,3508308815,4425,4420,4425,4415,1313
20240703,104800,3502511285,4420,4450,4450,4420,5772
20240703,104700,3476981640,4450,4450,4450,4430,163
20240703,104600,3476259350,4455,4440,4460,4425,3662
20240703,104500,3460016215,4450,4460,4460,4445,3114
20240703,104400,3446165700,4460,4460,4460,4445,177
20240703,104300,3445376295,4465,4470,4470,4445,296
20240703,104200,3444060010,4470,4475,4475,4450,5083
20240703,104100,3421439720,4455,4475,4490,4450,7096
20240703,104000,3389835010,4495,4470,4495,4465,7782
20240703,103900,3355015565,4470,4470,4470,4470,1392
20240703,103800,3348793325,4465,4450,4470,4450,5017
20240703,103700,3326433970,4450,4450,4450,4445,293
20240703,103600,3325130325,4450,4450,4450,4440,463
20240703,103500,3323070325,4450,4420,4450,4420,2095
20240703,103400,3313765525,4445,4440,4445,4415,2096
20240703,103300,3304498300,4440,4445,4445,4440,103
20240703,103200,3304040810,4445,4440,4445,4440,1840
20240703,103100,3295871160,4440,4420,4440,4415,5027
20240703,103000,3273634790,4420,4420,4420,4420,2748
20240703,102900,3261488630,4410,4400,4420,4400,4158
20240703,102800,3243155790,4400,4405,4405,4400,5234
20240703,102700,3220114425,4405,4415,4415,4405,3415
20240703,102600,3205064845,4415,4420,4420,4415,329
20240703,102500,3203611525,4420,4420,4425,4415,3017
20240703,102400,3190278645,4425,4430,4430,4425,159
20240703,102300,3189575065,4430,4455,4455,4430,6040
20240703,102200,3162787275,4455,4440,4455,4440,2429
20240703,102100,3151976625,4440,4445,4445,4440,72
20240703,102000,3151656860,4415,4425,4450,4415,421
20240703,101900,3149790560,4430,4410,4430,4410,997
20240703,101800,3145383415,4420,4435,4450,4400,22012
20240703,101700,3048307365,4435,4430,4435,4420,3865
20240703,101600,3031200795,4420,4435,4435,4420,4954
20240703,101500,3009268150,4430,4435,4435,4430,66
20240703,101400,3008975690,4435,4435,4440,4430,1543
20240703,101300,3002135685,4450,4450,4450,4435,2172
20240703,101200,2992500110,4445,4450,4450,4435,2921
20240703,101100,2979530040,4450,4445,4450,4440,3884
20240703,101000,2962272640,4445,4445,4445,4440,2857
20240703,100900,2949574275,4440,4450,4450,4440,5693
20240703,100800,2924290545,4450,4455,4455,4445,3234
20240703,100700,2909898825,4455,4420,4455,4420,13283
20240703,100600,2850947140,4415,4440,4440,4400,25537
20240703,100500,2738237185,4445,4470,4475,4445,25765
20240703,100400,2623401245,4470,4485,4485,4470,7997
20240703,100300,2587650445,4485,4485,4485,4475,7583
20240703,100200,2553678040,4485,4485,4485,4485,2014
20240703,100100,2544645250,4490,4500,4500,4490,271
20240703,100000,2543427160,4500,4495,4500,4490,2460
20240703,095900,2532378305,4495,4495,4500,4495,3865
20240703,095800,2515003700,4500,4530,4530,4500,24062
20240703,095700,2406649680,4530,4530,4530,4520,1664
20240703,095600,2399115000,4525,4520,4525,4515,4410
20240703,095500,2379172275,4500,4535,4535,4500,813
20240703,095400,2375501800,4535,4530,4535,4525,1298
20240703,095300,2369619850,4530,4510,4530,4510,3736
20240703,095200,2352728975,4520,4500,4520,4495,94
20240703,095100,2352305070,4500,4495,4500,4490,3538
20240703,095000,2336401585,4495,4500,4520,4495,3362
20240703,094900,2321274335,4500,4520,4520,4500,307
20240703,094800,2319889515,4520,4490,4520,4490,499
20240703,094700,2317641305,4485,4485,4500,4485,4115
20240703,094600,2299181855,4485,4490,4490,4485,3921
20240703,094500,2281590355,4490,4495,4510,4490,3445
20240703,094400,2266121045,4510,4510,4520,4495,11056
20240703,094300,2216369425,4520,4520,4520,4505,554
20240703,094200,2213870985,4520,4505,4520,4505,887
20240703,094100,2209874030,4520,4510,4520,4500,9171
20240703,094000,2168568580,4505,4505,4505,4505,1856
20240703,093900,2160207300,4505,4520,4520,4505,2201
20240703,093800,2150280335,4520,4520,4520,4505,1187
20240703,093700,2144920620,4500,4515,4515,4490,8080
20240703,093600,2108559425,4515,4495,4515,4495,1053
20240703,093500,2103816515,4495,4490,4495,4475,4587
20240703,093400,2083251335,4490,4475,4490,4460,10343
20240703,093300,2036963010,4490,4470,4490,4465,13049
20240703,093200,1978562205,4470,4515,4515,4445,24770
20240703,093100,1867251025,4515,4530,4530,4510,3172
20240703,093000,1852915545,4530,4535,4535,4515,9979
20240703,092900,1807742345,4540,4555,4555,4530,4835
20240703,092800,1785794960,4545,4585,4585,4500,14324
20240703,092700,1720800645,4585,4620,4620,4565,12652
20240703,092600,1662600060,4620,4650,4650,4620,10141
20240703,092500,1615592310,4650,4655,4660,4650,2911
20240703,092400,1602045605,4655,4665,4670,4655,2594
20240703,092300,1589951460,4660,4670,4670,4655,4862
20240703,092200,1567277270,4670,4680,4690,4665,4357
20240703,092100,1546913950,4680,4680,4690,4665,8587
20240703,092000,1506774985,4670,4695,4720,4670,8454
20240703,091900,1467175020,4695,4690,4720,4690,7051
20240703,091800,1434041920,4695,4700,4730,4695,8529
20240703,091700,1393875640,4700,4710,4710,4675,46840
20240703,091600,1173819005,4705,4720,4735,4705,7774
20240703,091500,1137088290,4715,4735,4735,4715,12052
20240703,091400,1080212665,4725,4735,4745,4720,6970
20240703,091300,1047256530,4740,4725,4745,4725,5656
20240703,091200,1020446640,4725,4760,4760,4720,6453
20240703,091100,989952260,4755,4730,4760,4720,20388
20240703,091000,893146650,4730,4785,4790,4700,33296
20240703,090900,734613530,4790,4755,4790,4755,8495
20240703,090800,694018950,4760,4755,4775,4745,19432
20240703,090700,601486470,4755,4700,4765,4700,25989
20240703,090600,478522860,4700,4705,4715,4685,11497
20240703,090500,424468285,4715,4710,4720,4700,6044
20240703,090400,395981755,4705,4640,4710,4640,23714
20240703,090300,285048855,4650,4685,4690,4645,5505
20240703,090200,259388995,4690,4695,4700,4635,15494
20240703,090100,186975380,4695,4700,4705,4670,16046
20240703,090000,111856495,4700,4645,4730,4645,23927