KissMeData/084690/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,200200,3611382430,10030,10030,10030,10030,11281
20240705,200100,3611382430,10030,10030,10030,10030,0
20240705,200000,3611382430,10030,10030,10030,10030,0
20240705,195900,3611382430,10030,10030,10030,10030,0
20240705,195800,3611382430,10030,10030,10030,10030,0
20240705,195700,3611382430,10030,10030,10030,10030,0
20240705,195600,3611382430,10030,10030,10030,10030,0
20240705,195500,3611382430,10030,10030,10030,10030,0
20240705,195400,3611382430,10030,10030,10030,10030,0
20240705,195300,3611382430,10030,10030,10030,10030,0
20240705,195200,3611382430,10030,10030,10030,10030,0
20240705,195100,3611382430,10030,10030,10030,10030,0
20240705,195000,3611382430,10030,10030,10030,10030,0
20240705,194900,3611382430,10030,10030,10030,10030,0
20240705,194800,3611382430,10030,10030,10030,10030,0
20240705,194700,3611382430,10030,10030,10030,10030,0
20240705,194600,3611382430,10030,10030,10030,10030,0
20240705,194500,3611382430,10030,10030,10030,10030,0
20240705,194400,3611382430,10030,10030,10030,10030,0
20240705,194300,3611382430,10030,10030,10030,10030,0
20240705,194200,3611382430,10030,10030,10030,10030,0
20240705,194100,3611382430,10030,10030,10030,10030,0
20240705,194000,3611382430,10030,10030,10030,10030,0
20240705,193900,3611382430,10030,10030,10030,10030,0
20240705,193800,3611382430,10030,10030,10030,10030,0
20240705,193700,3611382430,10030,10030,10030,10030,0
20240705,193600,3611382430,10030,10030,10030,10030,0
20240705,193500,3611382430,10030,10030,10030,10030,0
20240705,193400,3611382430,10030,10030,10030,10030,0
20240705,193300,3611382430,10030,10030,10030,10030,0
20240705,193200,3611382430,10030,10030,10030,10030,11281
20240705,193100,3611382430,10030,10030,10030,10030,0
20240705,193000,3611382430,10030,10030,10030,10030,0
20240705,192900,3611382430,10030,10030,10030,10030,0
20240705,192800,3611382430,10030,10030,10030,10030,0
20240705,192700,3611382430,10030,10030,10030,10030,0
20240705,192600,3611382430,10030,10030,10030,10030,0
20240705,192500,3611382430,10030,10030,10030,10030,0
20240705,192400,3611382430,10030,10030,10030,10030,0
20240705,192300,3611382430,10030,10030,10030,10030,0
20240705,192200,3611382430,10030,10030,10030,10030,0
20240705,192100,3611382430,10030,10030,10030,10030,0
20240705,192000,3611382430,10030,10030,10030,10030,0
20240705,191900,3611382430,10030,10030,10030,10030,0
20240705,191800,3611382430,10030,10030,10030,10030,0
20240705,191700,3611382430,10030,10030,10030,10030,0
20240705,191600,3611382430,10030,10030,10030,10030,0
20240705,191500,3611382430,10030,10030,10030,10030,0
20240705,191400,3611382430,10030,10030,10030,10030,0
20240705,191300,3611382430,10030,10030,10030,10030,0
20240705,191200,3611382430,10030,10030,10030,10030,0
20240705,191100,3611382430,10030,10030,10030,10030,0
20240705,191000,3611382430,10030,10030,10030,10030,0
20240705,190900,3611382430,10030,10030,10030,10030,0
20240705,190800,3611382430,10030,10030,10030,10030,0
20240705,190700,3611382430,10030,10030,10030,10030,0
20240705,190600,3611382430,10030,10030,10030,10030,0
20240705,190500,3611382430,10030,10030,10030,10030,0
20240705,190400,3611382430,10030,10030,10030,10030,0
20240705,190300,3611382430,10030,10030,10030,10030,0
20240705,190200,3611382430,10030,10030,10030,10030,11281
20240705,190100,3611382430,10030,10030,10030,10030,0
20240705,190000,3611382430,10030,10030,10030,10030,0
20240705,185900,3611382430,10030,10030,10030,10030,0
20240705,185800,3611382430,10030,10030,10030,10030,0
20240705,185700,3611382430,10030,10030,10030,10030,0
20240705,185600,3611382430,10030,10030,10030,10030,0
20240705,185500,3611382430,10030,10030,10030,10030,0
20240705,185400,3611382430,10030,10030,10030,10030,0
20240705,185300,3611382430,10030,10030,10030,10030,0
20240705,185200,3611382430,10030,10030,10030,10030,0
20240705,185100,3611382430,10030,10030,10030,10030,0
20240705,185000,3611382430,10030,10030,10030,10030,0
20240705,184900,3611382430,10030,10030,10030,10030,0
20240705,184800,3611382430,10030,10030,10030,10030,0
20240705,184700,3611382430,10030,10030,10030,10030,0
20240705,184600,3611382430,10030,10030,10030,10030,0
20240705,184500,3611382430,10030,10030,10030,10030,0
20240705,184400,3611382430,10030,10030,10030,10030,0
20240705,184300,3611382430,10030,10030,10030,10030,0
20240705,184200,3611382430,10030,10030,10030,10030,0
20240705,184100,3611382430,10030,10030,10030,10030,0
20240705,184000,3611382430,10030,10030,10030,10030,0
20240705,183900,3611382430,10030,10030,10030,10030,0
20240705,183800,3611382430,10030,10030,10030,10030,0
20240705,183700,3611382430,10030,10030,10030,10030,0
20240705,183600,3611382430,10030,10030,10030,10030,0
20240705,183500,3611382430,10030,10030,10030,10030,0
20240705,183400,3611382430,10030,10030,10030,10030,0
20240705,183300,3611382430,10030,10030,10030,10030,0
20240705,183200,3611382430,10030,10030,10030,10030,11281
20240705,183100,3611382430,10030,10030,10030,10030,0
20240705,183000,3611382430,10030,10030,10030,10030,0
20240705,182900,3611382430,10030,10030,10030,10030,0
20240705,182800,3611382430,10030,10030,10030,10030,0
20240705,182700,3611382430,10030,10030,10030,10030,0
20240705,182600,3611382430,10030,10030,10030,10030,0
20240705,182500,3611382430,10030,10030,10030,10030,0
20240705,182400,3611382430,10030,10030,10030,10030,0
20240705,182300,3611382430,10030,10030,10030,10030,0
20240705,182200,3611382430,10030,10030,10030,10030,0
20240705,182100,3611382430,10030,10030,10030,10030,0
20240705,182000,3611382430,10030,10030,10030,10030,0
20240705,181900,3611382430,10030,10030,10030,10030,0
20240705,181800,3611382430,10030,10030,10030,10030,0
20240705,181700,3611382430,10030,10030,10030,10030,0
20240705,181600,3611382430,10030,10030,10030,10030,0
20240705,181500,3611382430,10030,10030,10030,10030,0
20240705,181400,3611382430,10030,10030,10030,10030,0
20240705,181300,3611382430,10030,10030,10030,10030,0
20240705,181200,3611382430,10030,10030,10030,10030,0
20240705,181100,3611382430,10030,10030,10030,10030,0
20240705,181000,3611382430,10030,10030,10030,10030,0
20240705,180900,3611382430,10030,10030,10030,10030,0
20240705,180800,3611382430,10030,10030,10030,10030,0
20240705,180700,3611382430,10030,10030,10030,10030,0
20240705,180600,3611382430,10030,10030,10030,10030,0
20240705,180500,3611382430,10030,10030,10030,10030,0
20240705,180400,3611382430,10030,10030,10030,10030,0
20240705,180300,3611382430,10030,10030,10030,10030,0
20240705,180200,3611382430,10030,10030,10030,10030,11281
20240705,180100,3611382430,10030,10030,10030,10030,0
20240705,180000,3611382430,10030,10030,10030,10030,0
20240705,175900,3611382430,10030,10030,10030,10030,0
20240705,175800,3611382430,10030,10030,10030,10030,0
20240705,175700,3611382430,10030,10030,10030,10030,0
20240705,175600,3611382430,10030,10030,10030,10030,0
20240705,175500,3611382430,10030,10030,10030,10030,0
20240705,175400,3611382430,10030,10030,10030,10030,0
20240705,175300,3611382430,10030,10030,10030,10030,0
20240705,175200,3611382430,10030,10030,10030,10030,0
20240705,175100,3611382430,10030,10030,10030,10030,0
20240705,175000,3611382430,10030,10030,10030,10030,0
20240705,174900,3611382430,10030,10030,10030,10030,0
20240705,174800,3611382430,10030,10030,10030,10030,0
20240705,174700,3611382430,10030,10030,10030,10030,0
20240705,174600,3611382430,10030,10030,10030,10030,0
20240705,174500,3611382430,10030,10030,10030,10030,0
20240705,174400,3611382430,10030,10030,10030,10030,0
20240705,174300,3611382430,10030,10030,10030,10030,0
20240705,174200,3611382430,10030,10030,10030,10030,0
20240705,174100,3611382430,10030,10030,10030,10030,0
20240705,174000,3611382430,10030,10030,10030,10030,0
20240705,173900,3611382430,10030,10030,10030,10030,0
20240705,173800,3611382430,10030,10030,10030,10030,0
20240705,173700,3611382430,10030,10030,10030,10030,0
20240705,173600,3611382430,10030,10030,10030,10030,0
20240705,173500,3611382430,10030,10030,10030,10030,0
20240705,173400,3611382430,10030,10030,10030,10030,0
20240705,173300,3611382430,10030,10030,10030,10030,0
20240705,173200,3611382430,10030,10030,10030,10030,11281
20240705,173100,3611382430,10030,10030,10030,10030,0
20240705,173000,3611382430,10030,10030,10030,10030,0
20240705,172900,3611382430,10030,10030,10030,10030,0
20240705,172800,3611382430,10030,10030,10030,10030,0
20240705,172700,3611382430,10030,10030,10030,10030,0
20240705,172600,3611382430,10030,10030,10030,10030,0
20240705,172500,3611382430,10030,10030,10030,10030,0
20240705,172400,3611382430,10030,10030,10030,10030,0
20240705,172300,3611382430,10030,10030,10030,10030,0
20240705,172200,3611382430,10030,10030,10030,10030,0
20240705,172100,3611382430,10030,10030,10030,10030,0
20240705,172000,3611382430,10030,10030,10030,10030,0
20240705,171900,3611382430,10030,10030,10030,10030,0
20240705,171800,3611382430,10030,10030,10030,10030,0
20240705,171700,3611382430,10030,10030,10030,10030,0
20240705,171600,3611382430,10030,10030,10030,10030,0
20240705,171500,3611382430,10030,10030,10030,10030,0
20240705,171400,3611382430,10030,10030,10030,10030,0
20240705,171300,3611382430,10030,10030,10030,10030,0
20240705,171200,3611382430,10030,10030,10030,10030,0
20240705,171100,3611382430,10030,10030,10030,10030,0
20240705,171000,3611382430,10030,10030,10030,10030,0
20240705,170900,3611382430,10030,10030,10030,10030,0
20240705,170800,3611382430,10030,10030,10030,10030,0
20240705,170700,3611382430,10030,10030,10030,10030,0
20240705,170600,3611382430,10030,10030,10030,10030,0
20240705,170500,3611382430,10030,10030,10030,10030,0
20240705,170400,3611382430,10030,10030,10030,10030,0
20240705,170300,3611382430,10030,10030,10030,10030,0
20240705,170200,3611382430,10030,10030,10030,10030,11281
20240705,170100,3611382430,10030,10030,10030,10030,0
20240705,170000,3611382430,10030,10030,10030,10030,0
20240705,165900,3611382430,10030,10030,10030,10030,0
20240705,165800,3611382430,10030,10030,10030,10030,0
20240705,165700,3611382430,10030,10030,10030,10030,0
20240705,165600,3611382430,10030,10030,10030,10030,0
20240705,165500,3611382430,10030,10030,10030,10030,0
20240705,165400,3611382430,10030,10030,10030,10030,0
20240705,165300,3611382430,10030,10030,10030,10030,0
20240705,165200,3611382430,10030,10030,10030,10030,0
20240705,165100,3611382430,10030,10030,10030,10030,0
20240705,165000,3611382430,10030,10030,10030,10030,0
20240705,164900,3611382430,10030,10030,10030,10030,0
20240705,164800,3611382430,10030,10030,10030,10030,0
20240705,164700,3611382430,10030,10030,10030,10030,0
20240705,164600,3611382430,10030,10030,10030,10030,0
20240705,164500,3611382430,10030,10030,10030,10030,0
20240705,164400,3611382430,10030,10030,10030,10030,0
20240705,164300,3611382430,10030,10030,10030,10030,0
20240705,164200,3611382430,10030,10030,10030,10030,0
20240705,164100,3611382430,10030,10030,10030,10030,0
20240705,164000,3611382430,10030,10030,10030,10030,0
20240705,163900,3611382430,10030,10030,10030,10030,0
20240705,163800,3611382430,10030,10030,10030,10030,0
20240705,163700,3611382430,10030,10030,10030,10030,0
20240705,163600,3611382430,10030,10030,10030,10030,0
20240705,163500,3611382430,10030,10030,10030,10030,0
20240705,163400,3611382430,10030,10030,10030,10030,0
20240705,163300,3611382430,10030,10030,10030,10030,0
20240705,163200,3611382430,10030,10030,10030,10030,11281
20240705,163100,3611382430,10030,10030,10030,10030,0
20240705,163000,3611382430,10030,10030,10030,10030,0
20240705,162900,3611382430,10030,10030,10030,10030,0
20240705,162800,3611382430,10030,10030,10030,10030,0
20240705,162700,3611382430,10030,10030,10030,10030,0
20240705,162600,3611382430,10030,10030,10030,10030,0
20240705,162500,3611382430,10030,10030,10030,10030,0
20240705,162400,3611382430,10030,10030,10030,10030,0
20240705,162300,3611382430,10030,10030,10030,10030,0
20240705,162200,3611382430,10030,10030,10030,10030,0
20240705,162100,3611382430,10030,10030,10030,10030,0
20240705,162000,3611382430,10030,10030,10030,10030,0
20240705,161900,3611382430,10030,10030,10030,10030,0
20240705,161800,3611382430,10030,10030,10030,10030,0
20240705,161700,3611382430,10030,10030,10030,10030,0
20240705,161600,3611382430,10030,10030,10030,10030,0
20240705,161500,3611382430,10030,10030,10030,10030,0
20240705,161400,3611382430,10030,10030,10030,10030,0
20240705,161300,3611382430,10030,10030,10030,10030,0
20240705,161200,3611382430,10030,10030,10030,10030,0
20240705,161100,3611382430,10030,10030,10030,10030,0
20240705,161000,3611382430,10030,10030,10030,10030,0
20240705,160900,3611382430,10030,10030,10030,10030,0
20240705,160800,3611382430,10030,10030,10030,10030,0
20240705,160700,3611382430,10030,10030,10030,10030,0
20240705,160600,3611382430,10030,10030,10030,10030,0
20240705,160500,3611382430,10030,10030,10030,10030,0
20240705,160400,3611382430,10030,10030,10030,10030,0
20240705,160300,3611382430,10030,10030,10030,10030,0
20240705,160200,3611382430,10030,10030,10030,10030,11281
20240705,160100,3611382430,10030,10030,10030,10030,0
20240705,160000,3611382430,10030,10030,10030,10030,0
20240705,155900,3611382430,10030,10030,10030,10030,0
20240705,155800,3611382430,10030,10030,10030,10030,0
20240705,155700,3611382430,10030,10030,10030,10030,0
20240705,155600,3611382430,10030,10030,10030,10030,0
20240705,155500,3611382430,10030,10030,10030,10030,0
20240705,155400,3611382430,10030,10030,10030,10030,0
20240705,155300,3611382430,10030,10030,10030,10030,0
20240705,155200,3611382430,10030,10030,10030,10030,0
20240705,155100,3611382430,10030,10030,10030,10030,0
20240705,155000,3611382430,10030,10030,10030,10030,0
20240705,154900,3611382430,10030,10030,10030,10030,0
20240705,154800,3611382430,10030,10030,10030,10030,0
20240705,154700,3611382430,10030,10030,10030,10030,0
20240705,154600,3611382430,10030,10030,10030,10030,0
20240705,154500,3611382430,10030,10030,10030,10030,0
20240705,154400,3611382430,10030,10030,10030,10030,0
20240705,154300,3611382430,10030,10030,10030,10030,0
20240705,154200,3611382430,10030,10030,10030,10030,0
20240705,154100,3611382430,10030,10030,10030,10030,0
20240705,154000,3611382430,10030,10030,10030,10030,0
20240705,153900,3611382430,10030,10030,10030,10030,0
20240705,153800,3611382430,10030,10030,10030,10030,0
20240705,153700,3611382430,10030,10030,10030,10030,0
20240705,153600,3611382430,10030,10030,10030,10030,0
20240705,153500,3611382430,10030,10030,10030,10030,0
20240705,153400,3611382430,10030,10030,10030,10030,0
20240705,153300,3611382430,10030,10030,10030,10030,0
20240705,153200,3611382430,10030,10030,10030,10030,11281
20240705,153100,3611382430,10030,10030,10030,10030,0
20240705,153000,3611382430,10030,10030,10030,10030,11281
20240705,152900,3498234000,9990,9990,9990,9990,0
20240705,152800,3498234000,9990,9990,9990,9990,0
20240705,152700,3498234000,9990,9990,9990,9990,0
20240705,152600,3498234000,9990,9990,9990,9990,0
20240705,152500,3498234000,9990,9990,9990,9990,0
20240705,152400,3498234000,9990,9990,9990,9990,0
20240705,152300,3498234000,9990,9990,9990,9990,0
20240705,152200,3498234000,9990,9990,9990,9990,0
20240705,152100,3498234000,9990,9990,9990,9990,0
20240705,152000,3498234000,9990,9990,9990,9990,0
20240705,151900,3498234000,9990,9980,9990,9970,407
20240705,151800,3494170890,9980,9980,9990,9980,357
20240705,151700,3490607970,9980,9990,9990,9980,526
20240705,151600,3485354360,9980,9980,9980,9980,5
20240705,151500,3485304460,9990,9990,9990,9980,776
20240705,151400,3477553220,9980,9980,9990,9980,14
20240705,151300,3477413490,9990,9980,9990,9980,852
20240705,151200,3468905000,9980,9980,9980,9980,152
20240705,151100,3467388040,9970,9980,9980,9970,174
20240705,151000,3465653230,9980,9990,9990,9970,63
20240705,150900,3465024660,9960,9990,9990,9960,3435
20240705,150800,3430762590,9990,9990,9990,9990,621
20240705,150700,3424558800,10000,9990,10000,9990,14
20240705,150600,3424418930,9980,9990,10000,9980,108
20240705,150500,3423339820,9990,10000,10000,9990,40
20240705,150400,3422939830,10000,9980,10000,9980,16
20240705,150300,3422780090,10000,10000,10000,10000,1
20240705,150200,3422770090,9970,9990,10000,9970,940
20240705,150100,3413376140,9980,9990,9990,9980,186
20240705,150000,3411518010,10000,10000,10010,9990,2030
20240705,145900,3391218190,10000,10010,10010,10000,275
20240705,145800,3388467580,10010,10000,10010,10000,413
20240705,145700,3384337560,10000,9990,10010,9990,1045
20240705,145600,3373895810,9990,9990,9990,9990,38
20240705,145500,3373516190,9990,9990,9990,9990,19
20240705,145400,3373326380,10000,10000,10000,10000,0
20240705,145300,3373326380,10000,10000,10000,10000,411
20240705,145200,3369216380,10000,9950,10000,9950,61
20240705,145100,3368608180,9940,9970,10000,9940,1075
20240705,145000,3357902360,10000,9990,10000,9980,30
20240705,144900,3357602600,10000,10000,10000,9980,21
20240705,144800,3357392630,9930,10000,10000,9930,2902
20240705,144700,3328422390,10000,10010,10020,10000,2990
20240705,144600,3298522030,10020,10010,10020,10000,141
20240705,144500,3297109650,10020,10020,10020,10000,1871
20240705,144400,3278398010,10020,10010,10020,10010,2223
20240705,144300,3256124250,10020,10010,10020,10010,1042
20240705,144200,3245693760,10010,10010,10010,10010,25
20240705,144100,3245443510,10010,10000,10010,10000,1136
20240705,144000,3234083490,10010,9990,10010,9990,1597
20240705,143900,3218129440,9990,10010,10020,9990,5235
20240705,143800,3165766440,10010,10010,10010,10000,2185
20240705,143700,3143915870,10010,9990,10010,9990,657
20240705,143600,3137347740,9990,9990,10000,9990,717
20240705,143500,3130177910,10000,9990,10000,9990,2317
20240705,143400,3107023470,9990,9990,9990,9950,1639
20240705,143300,3090698030,9980,9960,9980,9960,2048
20240705,143200,3070272280,9960,9950,9960,9950,1085
20240705,143100,3059469480,9940,9940,9970,9940,244
20240705,143000,3057043830,9940,9940,9960,9940,1084
20240705,142900,3046268210,9930,9970,9980,9930,228
20240705,142800,3044001270,9980,9940,9980,9940,2803
20240705,142700,3016101320,9940,9930,9940,9930,2613
20240705,142600,2990134210,9930,9930,9930,9930,13
20240705,142500,2990005120,9930,9920,9930,9920,618
20240705,142400,2983869300,9930,9930,9930,9930,113
20240705,142300,2982747210,9930,9920,9930,9920,6
20240705,142200,2982687670,9920,9910,9930,9910,224
20240705,142100,2980466660,9910,9910,9910,9900,2264
20240705,142000,2958044620,9900,9900,9900,9890,6628
20240705,141900,2892429420,9900,9870,9900,9860,204
20240705,141800,2890416330,9910,9880,9910,9880,88
20240705,141700,2889546860,9870,9870,9880,9860,588
20240705,141600,2883744020,9880,9900,9900,9860,1579
20240705,141500,2868147910,9900,9910,9910,9900,21
20240705,141400,2867939910,9910,9910,9910,9910,11
20240705,141300,2867830900,9910,9900,9920,9900,72
20240705,141200,2867117800,9900,9900,9900,9900,1436
20240705,141100,2852901400,9900,9900,9900,9890,1621
20240705,141000,2836868500,9900,9890,9900,9890,33
20240705,140900,2836541980,9890,9890,9890,9890,62
20240705,140800,2835928800,9890,9880,9890,9880,62
20240705,140700,2835316220,9900,9890,9900,9890,1023
20240705,140600,2825198730,9890,9900,9900,9890,433
20240705,140500,2820913940,9900,9930,9930,9900,121
20240705,140400,2819715440,9930,9910,9930,9910,898
20240705,140300,2810815220,9920,9930,9930,9920,718
20240705,140200,2803687530,9930,9920,9930,9920,661
20240705,140100,2797130330,9920,9920,9920,9920,159
20240705,140000,2795553050,9920,9910,9920,9910,135
20240705,135900,2794215110,9930,9930,9930,9930,1
20240705,135800,2794205180,9930,9920,9930,9910,1021
20240705,135700,2784081940,9920,9930,9930,9920,218
20240705,135600,2781919180,9930,9930,9930,9920,76
20240705,135500,2781165090,9930,9930,9930,9930,504
20240705,135400,2776160370,9930,9930,9930,9930,170
20240705,135300,2774472270,9940,9940,9940,9940,0
20240705,135200,2774472270,9940,9940,9940,9940,10
20240705,135100,2774372870,9940,9930,9940,9920,267
20240705,135000,2771722340,9930,9940,9940,9930,31
20240705,134900,2771414220,9940,9950,9950,9940,68
20240705,134800,2770737800,9950,9940,9950,9940,468
20240705,134700,2766084310,9950,9950,9950,9950,10
20240705,134600,2765984810,9950,9940,9950,9940,311
20240705,134500,2762893060,9950,9950,9960,9950,1104
20240705,134400,2751908140,9950,9940,9950,9930,1226
20240705,134300,2739721870,9940,9930,9940,9930,141
20240705,134200,2738321730,9930,9910,9930,9910,538
20240705,134100,2732988040,9910,9900,9910,9900,831
20240705,134000,2724761130,9910,9910,9910,9910,15
20240705,133900,2724612480,9900,9920,9920,9900,202
20240705,133800,2722612660,9900,9920,9920,9900,41
20240705,133700,2722206540,9920,9900,9920,9900,3
20240705,133600,2722176820,9920,9920,9920,9920,245
20240705,133500,2719746420,9920,9920,9920,9920,190
20240705,133400,2717861620,9920,9900,9920,9900,111
20240705,133300,2716761720,9900,9890,9900,9890,1070
20240705,133200,2706169720,9900,9860,9900,9860,2053
20240705,133100,2685883240,9880,9880,9880,9860,423
20240705,133000,2681712020,9880,9880,9880,9880,7
20240705,132900,2681642860,9880,9870,9880,9860,1487
20240705,132800,2666970610,9870,9870,9880,9870,785
20240705,132700,2659222560,9880,9860,9880,9860,373
20240705,132600,2655538410,9860,9880,9880,9860,116
20240705,132500,2654392900,9880,9880,9880,9880,9
20240705,132400,2654303980,9880,9880,9880,9880,124
20240705,132300,2653078860,9880,9880,9880,9880,310
20240705,132200,2650016060,9880,9890,9890,9880,155
20240705,132100,2648483550,9880,9880,9880,9880,301
20240705,132000,2645509670,9880,9890,9890,9880,102
20240705,131900,2644501810,9880,9880,9880,9880,1
20240705,131800,2644491930,9890,9900,9900,9890,125
20240705,131700,2643254460,9900,9870,9900,9850,4046
20240705,131600,2603303230,9870,9870,9870,9870,39
20240705,131500,2602918300,9840,9840,9850,9840,752
20240705,131400,2595512100,9840,9850,9860,9840,2611
20240705,131300,2569817600,9850,9820,9870,9810,7313
20240705,131200,2497788620,9820,9830,9830,9800,14328
20240705,131100,2357276010,9830,9850,9850,9830,5405
20240705,131000,2304129210,9840,9850,9850,9840,871
20240705,130900,2295556360,9840,9860,9860,9840,620
20240705,130800,2289449760,9860,9860,9860,9860,11
20240705,130700,2289341300,9830,9840,9860,9830,4564
20240705,130600,2244405480,9830,9850,9850,9820,2419
20240705,130500,2220626410,9830,9860,9860,9820,4139
20240705,130400,2179874440,9860,9870,9870,9850,2506
20240705,130300,2155186890,9870,9880,9880,9870,1338
20240705,130200,2141978780,9890,9890,9890,9870,3098
20240705,130100,2111361640,9890,9890,9900,9890,3004
20240705,130000,2081652070,9890,9900,9900,9890,560
20240705,125900,2076113580,9900,9900,9900,9890,181
20240705,125800,2074322430,9900,9880,9900,9880,93
20240705,125700,2073403490,9880,9890,9910,9880,1492
20240705,125600,2058647420,9890,9880,9890,9880,419
20240705,125500,2054506010,9880,9880,9890,9880,769
20240705,125400,2046908270,9880,9890,9890,9880,317
20240705,125300,2043776160,9890,9890,9890,9890,2
20240705,125200,2043756380,9890,9890,9890,9890,151
20240705,125100,2042262990,9890,9890,9920,9890,2102
20240705,125000,2021473940,9890,9910,9910,9890,1000
20240705,124900,2011578070,9910,9920,9920,9910,220
20240705,124800,2009396580,9920,9910,9920,9910,213
20240705,124700,2007285630,9910,9910,9910,9910,119
20240705,124600,2006106340,9900,9890,9900,9890,183
20240705,124500,2004295750,9890,9890,9890,9890,116
20240705,124400,2003148510,9890,9890,9890,9890,41
20240705,124300,2002743020,9890,9890,9890,9890,8
20240705,124200,2002663900,9890,9890,9890,9890,277
20240705,124100,1999924370,9900,9900,9900,9900,183
20240705,124000,1998112670,9910,9910,9910,9910,348
20240705,123900,1994663990,9920,9900,9920,9880,12004
20240705,123800,1875854050,9880,9900,9900,9880,659
20240705,123700,1869337260,9880,9890,9890,9880,402
20240705,123600,1865361530,9890,9900,9900,9890,362
20240705,123500,1861780880,9900,9900,9900,9890,496
20240705,123400,1856870630,9900,9900,9900,9900,1720
20240705,123300,1839842630,9900,9890,9900,9890,4
20240705,123200,1839803060,9890,9900,9900,9890,1134
20240705,123100,1828576660,9900,9900,9900,9880,3050
20240705,123000,1798418460,9920,9910,9920,9890,8060
20240705,122900,1718660500,9900,9900,9900,9890,4570
20240705,122800,1673418200,9900,9910,9930,9900,2150
20240705,122700,1652128370,9920,9900,9930,9900,4633
20240705,122600,1606214750,9900,9920,9920,9880,1782
20240705,122500,1588597150,9890,9920,9920,9880,8627
20240705,122400,1503193810,9920,9940,9940,9920,332
20240705,122300,1499900020,9940,9920,9940,9920,1611
20240705,122200,1483918880,9920,9940,9940,9920,121
20240705,122100,1482717650,9960,9960,9960,9940,331
20240705,122000,1479420990,9960,9960,9960,9960,36
20240705,121900,1479062430,9940,9960,9960,9940,471
20240705,121800,1474380030,9960,9990,9990,9960,36
20240705,121700,1474021030,9950,9940,9950,9940,4004
20240705,121600,1434221260,9920,9920,9950,9920,176
20240705,121500,1432473990,9920,9920,9950,9920,5
20240705,121400,1432424340,9930,9940,9950,9910,4529
20240705,121300,1387452570,9970,9950,9990,9940,1213
20240705,121200,1375383190,9950,9950,9950,9950,0
20240705,121100,1375383190,9950,9990,9990,9950,155
20240705,121000,1373840740,9990,9980,9990,9980,15
20240705,120900,1373690900,9990,9990,9990,9950,102
20240705,120800,1372674910,9950,9970,9970,9950,1340
20240705,120700,1359328490,9970,9990,9990,9970,1535
20240705,120600,1344023840,9970,9980,9980,9970,84
20240705,120500,1343186350,9980,9980,9980,9980,552
20240705,120400,1337677390,10000,9990,10000,9990,25
20240705,120300,1337427630,10000,9990,10000,9990,400
20240705,120200,1333429450,9980,9990,9990,9980,303
20240705,120100,1330405500,9980,9970,9980,9970,780
20240705,120000,1322626900,9980,9990,9990,9970,469
20240705,115900,1317950250,9990,9990,9990,9970,1776
20240705,115800,1300227510,9980,9990,9990,9980,297
20240705,115700,1297262430,9990,9990,9990,9990,10
20240705,115600,1297162530,9990,10000,10000,9990,620
20240705,115500,1290968710,10000,10000,10000,9990,597
20240705,115400,1284998910,10020,10020,10020,10020,8
20240705,115300,1284918750,10020,10020,10020,10020,0
20240705,115200,1284918750,10020,10020,10020,10020,101
20240705,115100,1283906730,10000,10000,10020,10000,162
20240705,115000,1282286580,10020,10020,10020,10020,16
20240705,114900,1282126260,10020,10020,10020,10020,21
20240705,114800,1281915840,10020,10020,10020,10020,6
20240705,114700,1281855720,10010,10020,10020,10010,2504
20240705,114600,1256790570,10020,10000,10020,10000,2037
20240705,114500,1236405230,10010,10010,10010,10000,418
20240705,114400,1232224590,10010,10010,10010,10010,17
20240705,114300,1232054420,10000,10000,10010,10000,516
20240705,114200,1226894340,10010,10010,10010,10000,1077
20240705,114100,1216124150,10000,10000,10010,10000,1169
20240705,114000,1204434130,10010,10000,10010,10000,11
20240705,113900,1204324080,10010,10000,10010,10000,100
20240705,113800,1203323970,10010,10000,10010,9990,718
20240705,113700,1196149020,10000,10000,10000,10000,15
20240705,113600,1195999020,10000,10000,10000,10000,104
20240705,113500,1194959020,10000,10000,10000,9990,9
20240705,113400,1194869040,10000,10000,10000,10000,8
20240705,113300,1194789040,10000,9990,10000,9990,1319
20240705,113200,1181610090,9990,9990,10000,9990,224
20240705,113100,1179372270,9990,10000,10000,9990,16
20240705,113000,1179212370,10010,10010,10010,9980,3378
20240705,112900,1145489900,10010,10000,10010,10000,236
20240705,112800,1143129870,10010,10020,10020,10010,52
20240705,112700,1142608900,10010,10000,10010,10000,1335
20240705,112600,1129258840,10010,10000,10020,10000,318
20240705,112500,1126076620,10020,10020,10020,10020,16
20240705,112400,1125916300,10030,10030,10030,10000,13
20240705,112300,1125786120,10000,10030,10030,10000,9
20240705,112200,1125695910,10030,10020,10030,9990,5024
20240705,112100,1075461570,10030,10030,10030,10020,621
20240705,112000,1069238010,10030,10030,10040,10030,307
20240705,111900,1066158670,10030,10030,10030,10030,5
20240705,111800,1066108520,10030,10020,10030,10020,175
20240705,111700,1064353280,10030,10030,10030,10020,136
20240705,111600,1062990520,10030,10020,10030,10020,850
20240705,111500,1054467480,10030,10030,10040,10030,289
20240705,111400,1051568750,10030,10030,10030,10030,15
20240705,111300,1051418300,10030,10030,10030,10030,13
20240705,111200,1051287910,10030,10030,10030,10030,6
20240705,111100,1051227730,10010,10040,10040,10000,10010
20240705,111000,951095390,10040,10040,10040,10030,214
20240705,110900,948948630,10040,10040,10040,10040,4
20240705,110800,948908470,10050,10040,10050,10030,235
20240705,110700,946549220,10030,10030,10050,10030,40
20240705,110600,946147900,10030,10030,10040,10030,46
20240705,110500,945686400,10050,10040,10050,10030,133
20240705,110400,944351340,10040,10040,10040,10030,306
20240705,110300,941282100,10040,10050,10050,10040,14
20240705,110200,941141530,10050,10030,10050,10030,17
20240705,110100,940970840,10030,10050,10050,10030,40
20240705,110000,940568900,10050,10040,10050,10030,897
20240705,105900,931567620,10040,10030,10040,10030,1912
20240705,105800,912386490,10030,10030,10030,10020,115
20240705,105700,911234030,10040,10040,10040,10040,4
20240705,105600,911193870,10040,10040,10040,10030,298
20240705,105500,908203950,10040,10020,10040,10020,412
20240705,105400,904071510,10030,10030,10030,10030,272
20240705,105300,901343350,10030,10030,10030,10030,10
20240705,105200,901243050,10030,10030,10030,10030,6
20240705,105100,901182870,10030,10030,10030,10010,314
20240705,105000,898036860,10020,10030,10040,10020,806
20240705,104900,889953620,10030,10040,10040,10030,111
20240705,104800,888840280,10040,10030,10040,10010,42
20240705,104700,888419480,10010,10030,10030,10010,1725
20240705,104600,871133390,10030,10020,10030,10020,227
20240705,104500,868856690,10030,10030,10040,10020,1076
20240705,104400,858070400,10030,10040,10040,10020,678
20240705,104300,851270400,10050,10050,10050,10050,7
20240705,104200,851200050,10020,10050,10050,10020,249
20240705,104100,848702470,10050,10030,10050,10030,858
20240705,104000,840088080,10030,10050,10050,10030,87
20240705,103900,839215350,10050,10050,10050,10030,807
20240705,103800,831105200,10030,10040,10050,10030,1502
20240705,103700,816024470,10050,10050,10050,10040,325
20240705,103600,812760220,10050,10050,10070,10050,922
20240705,103500,803485320,10050,10040,10050,10040,1596
20240705,103400,787447300,10040,10040,10040,10030,521
20240705,103300,782216470,10040,10020,10040,10020,38
20240705,103200,781835400,10020,10020,10020,10020,385
20240705,103100,777977700,10020,10020,10020,10010,26
20240705,103000,777717280,10010,10020,10020,10010,156
20240705,102900,776155670,10030,10030,10030,10030,131
20240705,102800,774841740,10030,10030,10030,10020,48
20240705,102700,774360460,10010,10010,10030,10010,215
20240705,102600,772206320,10020,10010,10020,10000,327
20240705,102500,768933970,10010,10020,10020,10010,95
20240705,102400,767982980,10030,10030,10040,10030,56
20240705,102300,767421210,10030,10010,10030,10010,2
20240705,102200,767401170,10030,10030,10030,10010,215
20240705,102100,765248760,10030,10030,10030,10010,34
20240705,102000,764908040,10030,10030,10030,10030,5
20240705,101900,764857890,10030,10030,10030,10010,31
20240705,101800,764547180,10040,10030,10040,10030,185
20240705,101700,762691060,10030,10030,10030,10010,81
20240705,101600,761880070,10030,10030,10030,10030,10
20240705,101500,761779770,10040,10010,10040,10010,1285
20240705,101400,748905430,9990,10000,10000,9990,1025
20240705,101300,738665430,10000,9980,10000,9980,20
20240705,101200,738465480,9980,9970,10010,9970,334
20240705,101100,735132900,9970,9990,10010,9970,1338
20240705,101000,721791470,10010,10010,10010,9980,3937
20240705,100900,682498340,10010,10010,10010,9990,113
20240705,100800,681369210,10020,10000,10020,9990,517
20240705,100700,676204090,10020,10030,10030,10020,17
20240705,100600,676033740,10030,10050,10050,10000,862
20240705,100500,667413330,10050,10050,10050,10050,1
20240705,100400,667403280,10050,10010,10050,10010,858
20240705,100300,658788380,10050,10050,10050,10050,32
20240705,100200,658466780,10050,10000,10050,10000,16
20240705,100100,658306030,10000,10010,10060,10000,6103
20240705,100000,597040440,10000,10010,10010,10000,18
20240705,095900,596860270,9990,9990,9990,9990,60
20240705,095800,596260870,10020,10020,10020,10020,1
20240705,095700,596250850,9990,10000,10000,9990,450
20240705,095600,591754060,10000,10010,10020,10000,637
20240705,095500,585383720,10010,10020,10020,10010,174
20240705,095400,583640440,10000,10000,10000,10000,60
20240705,095300,583040440,10020,10020,10020,10020,1
20240705,095200,583030420,10020,10000,10030,10000,9
20240705,095100,582940370,10030,10030,10030,10030,25
20240705,095000,582689620,10030,10000,10030,10000,269
20240705,094900,579997520,10030,10030,10030,10030,101
20240705,094800,578984490,10000,10030,10030,10000,143
20240705,094700,577551700,10040,10000,10040,9980,7163
20240705,094600,506017220,10000,10020,10040,10000,2939
20240705,094500,476618250,10050,10050,10050,10050,0
20240705,094400,476618250,10050,10040,10050,10030,1314
20240705,094300,463427350,10040,10030,10040,10030,12
20240705,094200,463306970,10040,10000,10040,10000,33
20240705,094100,462975910,10040,10010,10040,10000,2700
20240705,094000,435953380,10040,10040,10040,10040,8
20240705,093900,435873060,10040,10010,10040,10010,302
20240705,093800,432843980,10010,10020,10020,10010,239
20240705,093700,430451220,10020,10020,10020,10020,477
20240705,093600,425671680,10020,10030,10030,10020,205
20240705,093500,423617280,10020,10030,10040,10020,277
20240705,093400,420838960,10030,10050,10050,10030,179
20240705,093300,419042290,10050,10050,10050,10050,8
20240705,093200,418961890,10050,10000,10050,10000,300
20240705,093100,415961380,10050,10040,10050,10040,198
20240705,093000,413971590,10050,10030,10050,10030,412
20240705,092900,409835300,10040,10010,10040,10000,528
20240705,092800,404542250,9990,10000,10010,9990,1112
20240705,092700,393424450,10010,10020,10020,10000,534
20240705,092600,388080430,10040,10040,10040,10040,0
20240705,092500,388080430,10040,10040,10040,10040,0
20240705,092400,388080430,10040,10040,10040,10040,1
20240705,092300,388070390,10000,10020,10020,10000,350
20240705,092200,384567910,10050,10050,10050,10010,965
20240705,092100,374876860,10050,10050,10050,10050,400
20240705,092000,370856860,10050,10020,10050,10010,301
20240705,091900,367841870,10050,10040,10060,10020,1485
20240705,091800,352933090,10070,10040,10070,10040,770
20240705,091700,345194240,10040,10030,10040,10020,365
20240705,091600,341533240,10020,10000,10020,9990,718
20240705,091500,334345960,10010,9980,10010,9980,2142
20240705,091400,312962120,9980,10010,10010,9980,118
20240705,091300,311782230,9970,10000,10020,9970,2212
20240705,091200,289682400,10000,10000,10020,10000,282
20240705,091100,286862290,10010,10020,10020,10010,1281
20240705,091000,274038360,10030,10040,10040,10020,253
20240705,090900,271502500,10040,10010,10040,10010,726
20240705,090800,264233910,10040,10020,10040,10010,570
20240705,090700,258526590,10050,10010,10050,10000,1188
20240705,090600,246640680,10000,10020,10050,10000,1760
20240705,090500,229017100,10060,10070,10070,10060,82
20240705,090400,228191560,10070,10060,10070,10060,5258
20240705,090300,175245860,10060,10050,10090,10020,2849
20240705,090200,146629000,10040,10000,10040,10000,1971
20240705,090100,126890320,10000,9980,10010,9970,907
20240705,090000,117838790,9990,10000,10060,9990,11687