KissMeData/003530/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,184100,1628082505,3260,3260,3260,3260,16888
20240704,184000,1628082505,3260,3260,3260,3260,0
20240704,183900,1628082505,3260,3260,3260,3260,0
20240704,183800,1628082505,3260,3260,3260,3260,0
20240704,183700,1628082505,3260,3260,3260,3260,0
20240704,183600,1628082505,3260,3260,3260,3260,0
20240704,183500,1628082505,3260,3260,3260,3260,0
20240704,183400,1628082505,3260,3260,3260,3260,0
20240704,183300,1628082505,3260,3260,3260,3260,0
20240704,183200,1628082505,3260,3260,3260,3260,0
20240704,183100,1628082505,3260,3260,3260,3260,0
20240704,183000,1628082505,3260,3260,3260,3260,0
20240704,182900,1628082505,3260,3260,3260,3260,0
20240704,182800,1628082505,3260,3260,3260,3260,0
20240704,182700,1628082505,3260,3260,3260,3260,0
20240704,182600,1628082505,3260,3260,3260,3260,0
20240704,182500,1628082505,3260,3260,3260,3260,0
20240704,182400,1628082505,3260,3260,3260,3260,0
20240704,182300,1628082505,3260,3260,3260,3260,0
20240704,182200,1628082505,3260,3260,3260,3260,0
20240704,182100,1628082505,3260,3260,3260,3260,0
20240704,182000,1628082505,3260,3260,3260,3260,0
20240704,181900,1628082505,3260,3260,3260,3260,0
20240704,181800,1628082505,3260,3260,3260,3260,0
20240704,181700,1628082505,3260,3260,3260,3260,0
20240704,181600,1628082505,3260,3260,3260,3260,0
20240704,181500,1628082505,3260,3260,3260,3260,0
20240704,181400,1628082505,3260,3260,3260,3260,0
20240704,181300,1628082505,3260,3260,3260,3260,0
20240704,181200,1628082505,3260,3260,3260,3260,0
20240704,181100,1628082505,3260,3260,3260,3260,16888
20240704,181000,1628082505,3260,3260,3260,3260,0
20240704,180900,1628082505,3260,3260,3260,3260,0
20240704,180800,1628082505,3260,3260,3260,3260,0
20240704,180700,1628082505,3260,3260,3260,3260,0
20240704,180600,1628082505,3260,3260,3260,3260,0
20240704,180500,1628082505,3260,3260,3260,3260,0
20240704,180400,1628082505,3260,3260,3260,3260,0
20240704,180300,1628082505,3260,3260,3260,3260,0
20240704,180200,1628082505,3260,3260,3260,3260,0
20240704,180100,1628082505,3260,3260,3260,3260,0
20240704,180000,1628082505,3260,3260,3260,3260,0
20240704,175900,1628082505,3260,3260,3260,3260,0
20240704,175800,1628082505,3260,3260,3260,3260,0
20240704,175700,1628082505,3260,3260,3260,3260,0
20240704,175600,1628082505,3260,3260,3260,3260,0
20240704,175500,1628082505,3260,3260,3260,3260,0
20240704,175400,1628082505,3260,3260,3260,3260,0
20240704,175300,1628082505,3260,3260,3260,3260,0
20240704,175200,1628082505,3260,3260,3260,3260,0
20240704,175100,1628082505,3260,3260,3260,3260,0
20240704,175000,1628082505,3260,3260,3260,3260,0
20240704,174900,1628082505,3260,3260,3260,3260,0
20240704,174800,1628082505,3260,3260,3260,3260,0
20240704,174700,1628082505,3260,3260,3260,3260,0
20240704,174600,1628082505,3260,3260,3260,3260,0
20240704,174500,1628082505,3260,3260,3260,3260,0
20240704,174400,1628082505,3260,3260,3260,3260,0
20240704,174300,1628082505,3260,3260,3260,3260,0
20240704,174200,1628082505,3260,3260,3260,3260,0
20240704,174100,1628082505,3260,3260,3260,3260,16888
20240704,174000,1628082505,3260,3260,3260,3260,0
20240704,173900,1628082505,3260,3260,3260,3260,0
20240704,173800,1628082505,3260,3260,3260,3260,0
20240704,173700,1628082505,3260,3260,3260,3260,0
20240704,173600,1628082505,3260,3260,3260,3260,0
20240704,173500,1628082505,3260,3260,3260,3260,0
20240704,173400,1628082505,3260,3260,3260,3260,0
20240704,173300,1628082505,3260,3260,3260,3260,0
20240704,173200,1628082505,3260,3260,3260,3260,0
20240704,173100,1628082505,3260,3260,3260,3260,0
20240704,173000,1628082505,3260,3260,3260,3260,0
20240704,172900,1628082505,3260,3260,3260,3260,0
20240704,172800,1628082505,3260,3260,3260,3260,0
20240704,172700,1628082505,3260,3260,3260,3260,0
20240704,172600,1628082505,3260,3260,3260,3260,0
20240704,172500,1628082505,3260,3260,3260,3260,0
20240704,172400,1628082505,3260,3260,3260,3260,0
20240704,172300,1628082505,3260,3260,3260,3260,0
20240704,172200,1628082505,3260,3260,3260,3260,0
20240704,172100,1628082505,3260,3260,3260,3260,0
20240704,172000,1628082505,3260,3260,3260,3260,0
20240704,171900,1628082505,3260,3260,3260,3260,0
20240704,171800,1628082505,3260,3260,3260,3260,0
20240704,171700,1628082505,3260,3260,3260,3260,0
20240704,171600,1628082505,3260,3260,3260,3260,0
20240704,171500,1628082505,3260,3260,3260,3260,0
20240704,171400,1628082505,3260,3260,3260,3260,0
20240704,171300,1628082505,3260,3260,3260,3260,0
20240704,171200,1628082505,3260,3260,3260,3260,0
20240704,171100,1628082505,3260,3260,3260,3260,16888
20240704,171000,1628082505,3260,3260,3260,3260,0
20240704,170900,1628082505,3260,3260,3260,3260,0
20240704,170800,1628082505,3260,3260,3260,3260,0
20240704,170700,1628082505,3260,3260,3260,3260,0
20240704,170600,1628082505,3260,3260,3260,3260,0
20240704,170500,1628082505,3260,3260,3260,3260,0
20240704,170400,1628082505,3260,3260,3260,3260,0
20240704,170300,1628082505,3260,3260,3260,3260,0
20240704,170200,1628082505,3260,3260,3260,3260,0
20240704,170100,1628082505,3260,3260,3260,3260,0
20240704,170000,1628082505,3260,3260,3260,3260,0
20240704,165900,1628082505,3260,3260,3260,3260,0
20240704,165800,1628082505,3260,3260,3260,3260,0
20240704,165700,1628082505,3260,3260,3260,3260,0
20240704,165600,1628082505,3260,3260,3260,3260,0
20240704,165500,1628082505,3260,3260,3260,3260,0
20240704,165400,1628082505,3260,3260,3260,3260,0
20240704,165300,1628082505,3260,3260,3260,3260,0
20240704,165200,1628082505,3260,3260,3260,3260,0
20240704,165100,1628082505,3260,3260,3260,3260,0
20240704,165000,1628082505,3260,3260,3260,3260,0
20240704,164900,1628082505,3260,3260,3260,3260,0
20240704,164800,1628082505,3260,3260,3260,3260,0
20240704,164700,1628082505,3260,3260,3260,3260,0
20240704,164600,1628082505,3260,3260,3260,3260,0
20240704,164500,1628082505,3260,3260,3260,3260,0
20240704,164400,1628082505,3260,3260,3260,3260,0
20240704,164300,1628082505,3260,3260,3260,3260,0
20240704,164200,1628082505,3260,3260,3260,3260,0
20240704,164100,1628082505,3260,3260,3260,3260,16888
20240704,164000,1628082505,3260,3260,3260,3260,0
20240704,163900,1628082505,3260,3260,3260,3260,0
20240704,163800,1628082505,3260,3260,3260,3260,0
20240704,163700,1628082505,3260,3260,3260,3260,0
20240704,163600,1628082505,3260,3260,3260,3260,0
20240704,163500,1628082505,3260,3260,3260,3260,0
20240704,163400,1628082505,3260,3260,3260,3260,0
20240704,163300,1628082505,3260,3260,3260,3260,0
20240704,163200,1628082505,3260,3260,3260,3260,0
20240704,163100,1628082505,3260,3260,3260,3260,0
20240704,163000,1628082505,3260,3260,3260,3260,0
20240704,162900,1628082505,3260,3260,3260,3260,0
20240704,162800,1628082505,3260,3260,3260,3260,0
20240704,162700,1628082505,3260,3260,3260,3260,0
20240704,162600,1628082505,3260,3260,3260,3260,0
20240704,162500,1628082505,3260,3260,3260,3260,0
20240704,162400,1628082505,3260,3260,3260,3260,0
20240704,162300,1628082505,3260,3260,3260,3260,0
20240704,162200,1628082505,3260,3260,3260,3260,0
20240704,162100,1628082505,3260,3260,3260,3260,0
20240704,162000,1628082505,3260,3260,3260,3260,0
20240704,161900,1628082505,3260,3260,3260,3260,0
20240704,161800,1628082505,3260,3260,3260,3260,0
20240704,161700,1628082505,3260,3260,3260,3260,0
20240704,161600,1628082505,3260,3260,3260,3260,0
20240704,161500,1628082505,3260,3260,3260,3260,0
20240704,161400,1628082505,3260,3260,3260,3260,0
20240704,161300,1628082505,3260,3260,3260,3260,0
20240704,161200,1628082505,3260,3260,3260,3260,0
20240704,161100,1628082505,3260,3260,3260,3260,16888
20240704,161000,1628082505,3260,3260,3260,3260,0
20240704,160900,1628082505,3260,3260,3260,3260,0
20240704,160800,1628082505,3260,3260,3260,3260,0
20240704,160700,1628082505,3260,3260,3260,3260,0
20240704,160600,1628082505,3260,3260,3260,3260,0
20240704,160500,1628082505,3260,3260,3260,3260,0
20240704,160400,1628082505,3260,3260,3260,3260,0
20240704,160300,1628082505,3260,3260,3260,3260,0
20240704,160200,1628082505,3260,3260,3260,3260,0
20240704,160100,1628082505,3260,3260,3260,3260,0
20240704,160000,1628082505,3260,3260,3260,3260,0
20240704,155900,1628082505,3260,3260,3260,3260,0
20240704,155800,1628082505,3260,3260,3260,3260,0
20240704,155700,1628082505,3260,3260,3260,3260,0
20240704,155600,1628082505,3260,3260,3260,3260,0
20240704,155500,1628082505,3260,3260,3260,3260,0
20240704,155400,1628082505,3260,3260,3260,3260,0
20240704,155300,1628082505,3260,3260,3260,3260,0
20240704,155200,1628082505,3260,3260,3260,3260,0
20240704,155100,1628082505,3260,3260,3260,3260,0
20240704,155000,1628082505,3260,3260,3260,3260,0
20240704,154900,1628082505,3260,3260,3260,3260,0
20240704,154800,1628082505,3260,3260,3260,3260,0
20240704,154700,1628082505,3260,3260,3260,3260,0
20240704,154600,1628082505,3260,3260,3260,3260,0
20240704,154500,1628082505,3260,3260,3260,3260,0
20240704,154400,1628082505,3260,3260,3260,3260,0
20240704,154300,1628082505,3260,3260,3260,3260,0
20240704,154200,1628082505,3260,3260,3260,3260,0
20240704,154100,1628082505,3260,3260,3260,3260,16888
20240704,154000,1628082505,3260,3260,3260,3260,0
20240704,153900,1628082505,3260,3260,3260,3260,0
20240704,153800,1628082505,3260,3260,3260,3260,0
20240704,153700,1628082505,3260,3260,3260,3260,0
20240704,153600,1628082505,3260,3260,3260,3260,0
20240704,153500,1628082505,3260,3260,3260,3260,0
20240704,153400,1628082505,3260,3260,3260,3260,0
20240704,153300,1628082505,3260,3260,3260,3260,0
20240704,153200,1628082505,3260,3260,3260,3260,0
20240704,153100,1628082505,3260,3260,3260,3260,0
20240704,153000,1628082505,3260,3260,3260,3260,16888
20240704,152900,1573027625,3265,3265,3265,3265,0
20240704,152800,1573027625,3265,3265,3265,3265,0
20240704,152700,1573027625,3265,3265,3265,3265,0
20240704,152600,1573027625,3265,3265,3265,3265,0
20240704,152500,1573027625,3265,3265,3265,3265,0
20240704,152400,1573027625,3265,3265,3265,3265,0
20240704,152300,1573027625,3265,3265,3265,3265,0
20240704,152200,1573027625,3265,3265,3265,3265,0
20240704,152100,1573027625,3265,3265,3265,3265,0
20240704,152000,1573027625,3265,3265,3265,3265,0
20240704,151900,1573027625,3265,3265,3265,3260,4947
20240704,151800,1556880375,3260,3265,3265,3260,3321
20240704,151700,1546050310,3265,3265,3270,3265,7367
20240704,151600,1521995695,3265,3260,3265,3260,5617
20240704,151500,1503667515,3265,3265,3265,3260,572
20240704,151400,1501801020,3265,3265,3265,3265,767
20240704,151300,1499296765,3260,3265,3265,3260,1621
20240704,151200,1494010830,3265,3260,3265,3260,1492
20240704,151100,1489145360,3265,3265,3265,3260,1368
20240704,151000,1484683135,3265,3265,3265,3265,469
20240704,150900,1483151850,3265,3260,3265,3260,336
20240704,150800,1482055310,3265,3260,3265,3260,9945
20240704,150700,1449631195,3260,3260,3260,3255,1064
20240704,150600,1446163405,3260,3260,3260,3260,195
20240704,150500,1445527705,3260,3255,3260,3250,5861
20240704,150400,1426450005,3255,3255,3255,3250,1116
20240704,150300,1422817750,3255,3255,3255,3255,1
20240704,150200,1422814495,3255,3255,3255,3255,376
20240704,150100,1421590615,3255,3255,3255,3255,219
20240704,150000,1420877770,3255,3255,3255,3250,298
20240704,145900,1419907795,3255,3250,3255,3250,1316
20240704,145800,1415630790,3250,3250,3250,3250,0
20240704,145700,1415630790,3250,3250,3250,3250,1
20240704,145600,1415627540,3250,3250,3250,3245,789
20240704,145500,1413063790,3250,3250,3250,3250,700
20240704,145400,1410788790,3250,3245,3250,3245,1201
20240704,145300,1406890540,3250,3250,3250,3250,145
20240704,145200,1406419290,3250,3245,3250,3245,2201
20240704,145100,1399277040,3245,3245,3250,3245,6655
20240704,145000,1377672460,3250,3250,3250,3250,88
20240704,144900,1377386460,3250,3250,3250,3250,1547
20240704,144800,1372358710,3250,3250,3250,3250,293
20240704,144700,1371406460,3255,3245,3255,3245,2520
20240704,144600,1363216460,3250,3245,3250,3245,2
20240704,144500,1363209965,3250,3250,3250,3250,294
20240704,144400,1362254465,3250,3245,3250,3245,3
20240704,144300,1362244720,3250,3245,3250,3245,156
20240704,144200,1361738490,3250,3245,3250,3245,680
20240704,144100,1359531780,3250,3245,3250,3245,1002
20240704,144000,1356280285,3250,3245,3250,3245,1461
20240704,143900,1351538555,3250,3250,3250,3250,309
20240704,143800,1350534305,3250,3245,3250,3240,132
20240704,143700,1350106100,3250,3250,3250,3250,0
20240704,143600,1350106100,3250,3245,3250,3245,532
20240704,143500,1348379755,3245,3245,3250,3245,1885
20240704,143400,1342262915,3245,3250,3250,3245,1499
20240704,143300,1337398655,3245,3245,3250,3245,63
20240704,143200,1337194215,3250,3250,3250,3245,308
20240704,143100,1336193465,3250,3250,3250,3250,310
20240704,143000,1335185965,3250,3245,3250,3245,2
20240704,142900,1335179470,3250,3250,3250,3250,0
20240704,142800,1335179470,3250,3250,3250,3250,150
20240704,142700,1334691970,3250,3250,3250,3250,2154
20240704,142600,1327691470,3250,3255,3255,3245,3244
20240704,142500,1317150580,3255,3250,3255,3250,5931
20240704,142400,1297874825,3250,3245,3250,3240,17089
20240704,142300,1242470575,3250,3250,3250,3250,722
20240704,142200,1240124075,3250,3250,3250,3250,2
20240704,142100,1240117575,3250,3255,3255,3250,2551
20240704,142000,1231826815,3250,3250,3255,3250,1302
20240704,141900,1227595310,3250,3250,3250,3250,99
20240704,141800,1227273560,3250,3250,3255,3250,163
20240704,141700,1226743805,3255,3255,3255,3255,0
20240704,141600,1226743805,3255,3250,3255,3250,5983
20240704,141500,1207299050,3255,3255,3255,3255,279
20240704,141400,1206390905,3255,3255,3255,3250,4731
20240704,141300,1190999580,3255,3255,3255,3255,0
20240704,141200,1190999580,3255,3255,3255,3255,262
20240704,141100,1190146770,3255,3255,3255,3255,0
20240704,141000,1190146770,3255,3255,3255,3255,312
20240704,140900,1189131210,3250,3255,3255,3250,101
20240704,140800,1188802955,3255,3255,3255,3250,341
20240704,140700,1187693475,3255,3250,3255,3250,280
20240704,140600,1186783470,3255,3255,3255,3255,96
20240704,140500,1186470990,3255,3255,3255,3250,257
20240704,140400,1185634485,3255,3255,3255,3255,1
20240704,140300,1185631230,3255,3255,3255,3255,351
20240704,140200,1184488725,3255,3255,3255,3250,48
20240704,140100,1184332535,3260,3255,3260,3255,281
20240704,140000,1183417875,3260,3260,3260,3255,7
20240704,135900,1183395060,3260,3255,3260,3255,14
20240704,135800,1183349430,3255,3255,3255,3255,1109
20240704,135700,1179739635,3260,3255,3260,3255,1355
20240704,135600,1175329105,3260,3255,3260,3255,1829
20240704,135500,1169374690,3260,3260,3260,3260,3
20240704,135400,1169364910,3260,3260,3260,3260,27
20240704,135300,1169276890,3260,3260,3260,3260,0
20240704,135200,1169276890,3260,3260,3260,3260,254
20240704,135100,1168448850,3260,3250,3260,3250,6063
20240704,135000,1148713735,3255,3250,3255,3250,22
20240704,134900,1148642130,3255,3255,3255,3255,0
20240704,134800,1148642130,3255,3250,3255,3250,611
20240704,134700,1146656330,3255,3250,3255,3250,101
20240704,134600,1146328075,3255,3250,3255,3250,103
20240704,134500,1145992820,3255,3250,3255,3245,6680
20240704,134400,1124299220,3255,3255,3255,3250,7
20240704,134300,1124276460,3250,3250,3250,3250,2330
20240704,134200,1116703960,3255,3255,3255,3250,1162
20240704,134100,1112927400,3250,3255,3255,3250,1137
20240704,134000,1109232140,3255,3255,3255,3255,452
20240704,133900,1107760880,3255,3255,3255,3250,1630
20240704,133800,1102461875,3255,3255,3255,3255,310
20240704,133700,1101452825,3255,3255,3260,3250,3206
20240704,133600,1091019295,3250,3250,3260,3250,1516
20240704,133500,1086085715,3250,3250,3255,3250,2317
20240704,133400,1078555460,3250,3255,3260,3250,4592
20240704,133300,1063621920,3260,3260,3260,3260,0
20240704,133200,1063621920,3260,3255,3260,3255,222
20240704,133100,1062898750,3260,3260,3260,3260,0
20240704,133000,1062898750,3260,3260,3260,3255,240
20240704,132900,1062116930,3260,3260,3260,3260,21
20240704,132800,1062048470,3260,3260,3260,3260,500
20240704,132700,1060418470,3260,3260,3260,3260,0
20240704,132600,1060418470,3260,3260,3260,3260,105
20240704,132500,1060076170,3255,3260,3260,3255,849
20240704,132400,1057311925,3260,3255,3260,3255,1200
20240704,132300,1053405415,3260,3255,3260,3255,1354
20240704,132200,1048991625,3260,3260,3260,3260,0
20240704,132100,1048991625,3260,3250,3260,3250,11
20240704,132000,1048955865,3260,3260,3260,3260,111
20240704,131900,1048594005,3260,3255,3260,3255,102
20240704,131800,1048261985,3260,3260,3260,3260,0
20240704,131700,1048261985,3260,3255,3260,3255,801
20240704,131600,1045654725,3260,3260,3260,3260,1001
20240704,131500,1042391465,3265,3265,3265,3265,1
20240704,131400,1042388200,3265,3260,3265,3255,1520
20240704,131300,1037440450,3265,3260,3265,3260,22
20240704,131200,1037368690,3265,3260,3265,3260,22
20240704,131100,1037296915,3265,3260,3265,3260,62
20240704,131000,1037094735,3265,3265,3265,3260,10007
20240704,130900,1004471895,3265,3265,3265,3260,2432
20240704,130800,996532165,3265,3260,3265,3260,268
20240704,130700,995658475,3265,3250,3265,3250,9392
20240704,130600,965066170,3255,3255,3255,3255,0
20240704,130500,965066170,3255,3255,3255,3255,0
20240704,130400,965066170,3255,3255,3255,3250,203
20240704,130300,964406405,3255,3255,3255,3255,1
20240704,130200,964403150,3255,3255,3255,3255,125
20240704,130100,963996275,3255,3255,3255,3255,344
20240704,130000,962876555,3255,3255,3255,3255,73
20240704,125900,962638940,3255,3250,3255,3250,8
20240704,125800,962612920,3250,3255,3255,3250,343
20240704,125700,961496515,3255,3255,3255,3255,0
20240704,125600,961496515,3255,3250,3255,3250,3
20240704,125500,961486755,3255,3255,3255,3250,529
20240704,125400,959766815,3250,3250,3255,3250,52
20240704,125300,959597585,3250,3250,3255,3245,579
20240704,125200,957715890,3250,3250,3250,3250,2001
20240704,125100,951212640,3250,3250,3250,3250,3
20240704,125000,951202890,3250,3250,3250,3245,2048
20240704,124900,944557115,3250,3250,3250,3250,1
20240704,124800,944553865,3245,3250,3250,3245,3201
20240704,124700,934165620,3250,3250,3250,3245,1533
20240704,124600,929183375,3255,3255,3255,3250,3065
20240704,124500,919221745,3255,3250,3255,3245,498
20240704,124400,917603185,3250,3250,3250,3245,100
20240704,124300,917278210,3250,3245,3250,3235,10002
20240704,124200,884880445,3255,3245,3255,3245,3502
20240704,124100,873516285,3245,3245,3245,3240,4519
20240704,124000,858852140,3255,3250,3255,3245,808
20240704,123900,856226170,3255,3255,3255,3255,0
20240704,123800,856226170,3255,3255,3255,3255,0
20240704,123700,856226170,3255,3255,3255,3255,107
20240704,123600,855877885,3255,3255,3255,3250,43
20240704,123500,855738080,3255,3245,3255,3245,8001
20240704,123400,829774825,3255,3245,3255,3245,154
20240704,123300,829274325,3250,3255,3255,3250,8266
20240704,123200,802409270,3255,3250,3255,3250,531
20240704,123100,800683015,3255,3255,3255,3255,1
20240704,123000,800679760,3255,3255,3255,3255,1
20240704,122900,800676505,3255,3250,3255,3250,601
20240704,122800,798723250,3255,3250,3255,3250,6
20240704,122700,798703745,3255,3255,3255,3255,28
20240704,122600,798612605,3255,3255,3255,3250,55
20240704,122500,798433585,3255,3250,3255,3250,11
20240704,122400,798397830,3255,3250,3255,3250,576
20240704,122300,796525825,3255,3250,3255,3250,15
20240704,122200,796477060,3255,3255,3255,3255,0
20240704,122100,796477060,3255,3255,3260,3255,362
20240704,122000,795297260,3255,3245,3260,3245,12209
20240704,121900,755640350,3250,3250,3250,3250,10
20240704,121800,755607850,3250,3250,3250,3250,0
20240704,121700,755607850,3250,3250,3250,3250,7
20240704,121600,755585100,3250,3250,3250,3245,2165
20240704,121500,748554640,3250,3250,3250,3250,0
20240704,121400,748554640,3250,3250,3250,3250,0
20240704,121300,748554640,3250,3250,3250,3250,1103
20240704,121200,744969890,3250,3250,3250,3245,935
20240704,121100,741935640,3250,3250,3250,3250,2001
20240704,121000,735432390,3250,3245,3250,3245,3
20240704,120900,735422645,3250,3250,3250,3250,0
20240704,120800,735422645,3250,3240,3250,3240,12
20240704,120700,735383655,3250,3245,3250,3245,15
20240704,120600,735334915,3245,3250,3250,3245,403
20240704,120500,734026680,3250,3250,3250,3250,1
20240704,120400,734023430,3250,3245,3250,3245,108
20240704,120300,733672965,3245,3245,3245,3245,2894
20240704,120200,724281935,3250,3250,3250,3250,0
20240704,120100,724281935,3250,3250,3250,3250,1
20240704,120000,724278685,3250,3250,3250,3250,100
20240704,115900,723953685,3250,3245,3250,3245,11
20240704,115800,723917985,3250,3250,3250,3250,614
20240704,115700,721922485,3250,3245,3250,3245,81
20240704,115600,721659635,3250,3250,3250,3250,501
20240704,115500,720031385,3250,3250,3250,3250,0
20240704,115400,720031385,3250,3245,3250,3245,106
20240704,115300,719687405,3250,3250,3250,3245,202
20240704,115200,719031905,3250,3245,3250,3245,2
20240704,115100,719025410,3250,3245,3250,3245,2
20240704,115000,719018915,3250,3250,3250,3250,0
20240704,114900,719018915,3250,3245,3250,3245,402
20240704,114800,717714415,3245,3245,3245,3240,320
20240704,114700,716676020,3245,3245,3250,3245,143
20240704,114600,716211975,3245,3245,3245,3245,2
20240704,114500,716205485,3245,3250,3250,3245,758
20240704,114400,713744275,3250,3250,3250,3250,300
20240704,114300,712769275,3250,3250,3250,3250,97
20240704,114200,712454025,3250,3250,3250,3250,76
20240704,114100,712207025,3250,3250,3250,3250,1
20240704,114000,712203775,3245,3245,3245,3245,1425
20240704,113900,707579650,3245,3245,3245,3245,0
20240704,113800,707579650,3245,3240,3245,3240,207
20240704,113700,706908800,3245,3245,3245,3245,169
20240704,113600,706360395,3245,3245,3245,3245,1
20240704,113500,706357150,3245,3245,3245,3245,0
20240704,113400,706357150,3245,3245,3245,3245,0
20240704,113300,706357150,3245,3245,3245,3245,1
20240704,113200,706353905,3245,3245,3245,3245,1
20240704,113100,706350660,3245,3245,3245,3245,1
20240704,113000,706347415,3245,3240,3245,3240,35
20240704,112900,706234010,3245,3245,3245,3245,0
20240704,112800,706234010,3245,3245,3245,3245,4
20240704,112700,706221030,3245,3245,3245,3245,0
20240704,112600,706221030,3245,3245,3245,3245,0
20240704,112500,706221030,3245,3245,3245,3245,1
20240704,112400,706217785,3230,3240,3245,3230,3031
20240704,112300,696408005,3245,3245,3245,3245,0
20240704,112200,696408005,3245,3245,3245,3235,502
20240704,112100,694782525,3245,3245,3245,3240,55
20240704,112000,694604125,3245,3240,3245,3240,2
20240704,111900,694597640,3245,3240,3245,3235,5424
20240704,111800,677040600,3245,3245,3245,3240,23
20240704,111700,676966055,3245,3250,3250,3245,31
20240704,111600,676865310,3250,3250,3250,3245,2508
20240704,111500,668726705,3250,3250,3250,3250,201
20240704,111400,668073455,3250,3250,3250,3250,276
20240704,111300,667176455,3250,3245,3250,3245,676
20240704,111200,664982830,3250,3250,3255,3250,1577
20240704,111100,659857575,3255,3255,3255,3255,1
20240704,111000,659854320,3255,3260,3260,3255,69
20240704,110900,659629720,3260,3255,3260,3255,478
20240704,110800,658073825,3260,3255,3260,3255,38
20240704,110700,657950120,3260,3260,3260,3260,175
20240704,110600,657379620,3260,3250,3260,3250,7
20240704,110500,657356860,3260,3260,3260,3260,0
20240704,110400,657356860,3260,3260,3260,3260,370
20240704,110300,656150660,3260,3250,3260,3250,201
20240704,110200,655497400,3260,3260,3260,3255,270
20240704,110100,654618390,3260,3260,3260,3255,503
20240704,110000,652978620,3260,3260,3260,3255,64
20240704,105900,652769985,3260,3260,3265,3255,220
20240704,105800,652052800,3265,3260,3265,3260,2865
20240704,105700,642712895,3255,3260,3260,3255,31
20240704,105600,642611985,3265,3265,3265,3265,2
20240704,105500,642605455,3265,3255,3265,3250,10866
20240704,105400,607202560,3250,3250,3250,3250,70
20240704,105300,606975060,3255,3255,3255,3255,11
20240704,105200,606939255,3255,3255,3255,3255,53
20240704,105100,606766740,3255,3250,3255,3250,53
20240704,105000,606594480,3255,3250,3255,3250,3048
20240704,104900,596688470,3250,3250,3250,3250,509
20240704,104800,595034220,3255,3255,3255,3255,6
20240704,104700,595014690,3255,3250,3255,3245,962
20240704,104600,591888210,3255,3255,3255,3255,3
20240704,104500,591878445,3255,3250,3255,3245,6104
20240704,104400,572060425,3250,3255,3255,3250,214
20240704,104300,571364920,3255,3255,3260,3255,3
20240704,104200,571355150,3260,3260,3260,3255,5
20240704,104100,571338860,3255,3255,3260,3250,1514
20240704,104000,566418250,3260,3255,3260,3255,78
20240704,103900,566164345,3255,3255,3255,3255,612
20240704,103800,564172285,3260,3255,3260,3255,105
20240704,103700,563830025,3255,3255,3255,3255,928
20240704,103600,560809385,3260,3255,3260,3255,278
20240704,103500,559904490,3260,3260,3260,3260,104
20240704,103400,559565450,3260,3260,3260,3260,100
20240704,103300,559239450,3260,3260,3260,3260,1
20240704,103200,559236190,3260,3260,3260,3260,2
20240704,103100,559229670,3260,3260,3260,3255,1402
20240704,103000,554659650,3260,3265,3265,3260,122
20240704,102900,554261920,3265,3260,3265,3260,133
20240704,102800,553828330,3260,3260,3265,3260,637
20240704,102700,551751695,3260,3260,3265,3260,1019
20240704,102600,548427250,3265,3265,3265,3260,1971
20240704,102500,542001685,3265,3265,3265,3260,77
20240704,102400,541750430,3270,3265,3270,3265,242
20240704,102300,540960295,3265,3265,3270,3260,654
20240704,102200,538825175,3270,3265,3270,3265,202
20240704,102100,538165635,3270,3270,3270,3270,0
20240704,102000,538165635,3270,3270,3270,3270,1507
20240704,101900,533237745,3270,3275,3275,3270,870
20240704,101800,530392840,3275,3265,3275,3265,2464
20240704,101700,522335665,3270,3270,3270,3265,424
20240704,101600,520949630,3270,3270,3270,3265,140
20240704,101500,520492010,3265,3270,3270,3265,3530
20240704,101400,508949060,3270,3270,3270,3255,2120
20240704,101300,502031445,3270,3270,3270,3265,207
20240704,101200,501355055,3270,3265,3270,3265,1638
20240704,101100,496006970,3265,3265,3265,3260,3445
20240704,101000,484774055,3270,3270,3270,3265,97
20240704,100900,484456880,3270,3265,3270,3260,6919
20240704,100800,461881340,3260,3260,3265,3260,65
20240704,100700,461669435,3265,3260,3265,3260,296
20240704,100600,460704460,3265,3260,3265,3260,4
20240704,100500,460691415,3260,3265,3265,3255,5654
20240704,100400,442282540,3260,3265,3265,3260,1226
20240704,100300,438285700,3260,3260,3265,3260,1072
20240704,100200,434789135,3260,3265,3270,3260,517
20240704,100100,433101115,3270,3260,3275,3260,1807
20240704,100000,427187185,3275,3260,3275,3255,7492
20240704,095900,402714045,3255,3260,3265,3255,121
20240704,095800,402320020,3260,3260,3265,3260,610
20240704,095700,400331415,3260,3265,3265,3260,2003
20240704,095600,393801225,3265,3260,3265,3255,192
20240704,095500,393176140,3265,3265,3265,3265,0
20240704,095400,393176140,3265,3260,3265,3255,5656
20240704,095300,374762285,3260,3270,3270,3255,1593
20240704,095200,369569045,3270,3250,3280,3250,28830
20240704,095100,275359900,3250,3250,3255,3245,3134
20240704,095000,265177390,3245,3245,3250,3245,866
20240704,094900,262367205,3245,3250,3250,3245,1312
20240704,094800,258109760,3245,3245,3245,3245,1156
20240704,094700,254358540,3245,3245,3245,3245,1250
20240704,094600,250302290,3245,3245,3245,3245,98
20240704,094500,249984280,3245,3245,3245,3245,40
20240704,094400,249854480,3245,3245,3245,3245,1063
20240704,094300,246405045,3245,3245,3245,3240,81
20240704,094200,246142505,3245,3245,3245,3245,12
20240704,094100,246103565,3245,3245,3245,3240,13
20240704,094000,246061425,3245,3245,3245,3240,133
20240704,093900,245629890,3245,3245,3245,3240,23
20240704,093800,245555285,3245,3240,3250,3235,2871
20240704,093700,236236650,3245,3240,3245,3240,188
20240704,093600,235627525,3240,3235,3240,3235,2009
20240704,093500,229118370,3240,3235,3240,3235,693
20240704,093400,226873990,3240,3235,3240,3235,143
20240704,093300,226411380,3240,3240,3240,3240,238
20240704,093200,225640260,3240,3240,3245,3240,2657
20240704,093100,217031565,3240,3235,3240,3235,1565
20240704,093000,211968495,3235,3235,3235,3230,1119
20240704,092900,208354055,3235,3235,3235,3235,3
20240704,092800,208344350,3230,3235,3235,3230,601
20240704,092700,206400620,3235,3235,3235,3235,533
20240704,092600,204676365,3240,3235,3240,3235,1927
20240704,092500,198442310,3235,3235,3235,3235,30
20240704,092400,198345260,3235,3235,3235,3235,8
20240704,092300,198319380,3230,3240,3240,3230,10
20240704,092200,198287025,3240,3235,3240,3230,818
20240704,092100,195640800,3235,3230,3235,3230,659
20240704,092000,193512215,3230,3235,3235,3225,7373
20240704,091900,169722280,3235,3235,3235,3230,360
20240704,091800,168557685,3235,3225,3235,3225,4279
20240704,091700,154741240,3225,3230,3230,3220,3158
20240704,091600,144571665,3230,3225,3230,3225,5279
20240704,091500,127546880,3225,3220,3225,3220,3355
20240704,091400,116743335,3225,3220,3225,3220,9
20240704,091300,116714350,3225,3220,3225,3220,1688
20240704,091200,111278970,3220,3225,3230,3220,1908
20240704,091100,105134810,3230,3225,3230,3225,708
20240704,091000,102850510,3225,3230,3230,3225,239
20240704,090900,102079705,3230,3225,3230,3225,1006
20240704,090800,98835335,3225,3225,3225,3225,348
20240704,090700,97713035,3230,3220,3230,3220,1664
20240704,090600,92354905,3220,3215,3230,3215,726
20240704,090500,90020495,3220,3225,3230,3220,5163
20240704,090400,73380085,3230,3215,3230,3215,7179
20240704,090300,50299200,3215,3210,3215,3210,2107
20240704,090200,43535255,3215,3215,3225,3215,3973
20240704,090100,30758820,3215,3225,3230,3215,2698
20240704,090000,22066990,3225,3220,3230,3220,6653