KissMeData/009290/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,185400,314697160,6450,6450,6450,6450,4070
20240705,185300,314697160,6450,6450,6450,6450,0
20240705,185200,314697160,6450,6450,6450,6450,0
20240705,185100,314697160,6450,6450,6450,6450,0
20240705,185000,314697160,6450,6450,6450,6450,0
20240705,184900,314697160,6450,6450,6450,6450,0
20240705,184800,314697160,6450,6450,6450,6450,0
20240705,184700,314697160,6450,6450,6450,6450,0
20240705,184600,314697160,6450,6450,6450,6450,0
20240705,184500,314697160,6450,6450,6450,6450,0
20240705,184400,314697160,6450,6450,6450,6450,0
20240705,184300,314697160,6450,6450,6450,6450,0
20240705,184200,314697160,6450,6450,6450,6450,0
20240705,184100,314697160,6450,6450,6450,6450,0
20240705,184000,314697160,6450,6450,6450,6450,0
20240705,183900,314697160,6450,6450,6450,6450,0
20240705,183800,314697160,6450,6450,6450,6450,0
20240705,183700,314697160,6450,6450,6450,6450,0
20240705,183600,314697160,6450,6450,6450,6450,0
20240705,183500,314697160,6450,6450,6450,6450,0
20240705,183400,314697160,6450,6450,6450,6450,0
20240705,183300,314697160,6450,6450,6450,6450,0
20240705,183200,314697160,6450,6450,6450,6450,0
20240705,183100,314697160,6450,6450,6450,6450,0
20240705,183000,314697160,6450,6450,6450,6450,0
20240705,182900,314697160,6450,6450,6450,6450,0
20240705,182800,314697160,6450,6450,6450,6450,0
20240705,182700,314697160,6450,6450,6450,6450,0
20240705,182600,314697160,6450,6450,6450,6450,0
20240705,182500,314697160,6450,6450,6450,6450,0
20240705,182400,314697160,6450,6450,6450,6450,4070
20240705,182300,314697160,6450,6450,6450,6450,0
20240705,182200,314697160,6450,6450,6450,6450,0
20240705,182100,314697160,6450,6450,6450,6450,0
20240705,182000,314697160,6450,6450,6450,6450,0
20240705,181900,314697160,6450,6450,6450,6450,0
20240705,181800,314697160,6450,6450,6450,6450,0
20240705,181700,314697160,6450,6450,6450,6450,0
20240705,181600,314697160,6450,6450,6450,6450,0
20240705,181500,314697160,6450,6450,6450,6450,0
20240705,181400,314697160,6450,6450,6450,6450,0
20240705,181300,314697160,6450,6450,6450,6450,0
20240705,181200,314697160,6450,6450,6450,6450,0
20240705,181100,314697160,6450,6450,6450,6450,0
20240705,181000,314697160,6450,6450,6450,6450,0
20240705,180900,314697160,6450,6450,6450,6450,0
20240705,180800,314697160,6450,6450,6450,6450,0
20240705,180700,314697160,6450,6450,6450,6450,0
20240705,180600,314697160,6450,6450,6450,6450,0
20240705,180500,314697160,6450,6450,6450,6450,0
20240705,180400,314697160,6450,6450,6450,6450,0
20240705,180300,314697160,6450,6450,6450,6450,0
20240705,180200,314697160,6450,6450,6450,6450,0
20240705,180100,314697160,6450,6450,6450,6450,0
20240705,180000,314697160,6450,6450,6450,6450,0
20240705,175900,314697160,6450,6450,6450,6450,0
20240705,175800,314697160,6450,6450,6450,6450,0
20240705,175700,314697160,6450,6450,6450,6450,0
20240705,175600,314697160,6450,6450,6450,6450,0
20240705,175500,314697160,6450,6450,6450,6450,0
20240705,175400,314697160,6450,6450,6450,6450,4070
20240705,175300,314697160,6450,6450,6450,6450,0
20240705,175200,314697160,6450,6450,6450,6450,0
20240705,175100,314697160,6450,6450,6450,6450,0
20240705,175000,314697160,6450,6450,6450,6450,0
20240705,174900,314697160,6450,6450,6450,6450,0
20240705,174800,314697160,6450,6450,6450,6450,0
20240705,174700,314697160,6450,6450,6450,6450,0
20240705,174600,314697160,6450,6450,6450,6450,0
20240705,174500,314697160,6450,6450,6450,6450,0
20240705,174400,314697160,6450,6450,6450,6450,0
20240705,174300,314697160,6450,6450,6450,6450,0
20240705,174200,314697160,6450,6450,6450,6450,0
20240705,174100,314697160,6450,6450,6450,6450,0
20240705,174000,314697160,6450,6450,6450,6450,0
20240705,173900,314697160,6450,6450,6450,6450,0
20240705,173800,314697160,6450,6450,6450,6450,0
20240705,173700,314697160,6450,6450,6450,6450,0
20240705,173600,314697160,6450,6450,6450,6450,0
20240705,173500,314697160,6450,6450,6450,6450,0
20240705,173400,314697160,6450,6450,6450,6450,0
20240705,173300,314697160,6450,6450,6450,6450,0
20240705,173200,314697160,6450,6450,6450,6450,0
20240705,173100,314697160,6450,6450,6450,6450,0
20240705,173000,314697160,6450,6450,6450,6450,0
20240705,172900,314697160,6450,6450,6450,6450,0
20240705,172800,314697160,6450,6450,6450,6450,0
20240705,172700,314697160,6450,6450,6450,6450,0
20240705,172600,314697160,6450,6450,6450,6450,0
20240705,172500,314697160,6450,6450,6450,6450,0
20240705,172400,314697160,6450,6450,6450,6450,4070
20240705,172300,314697160,6450,6450,6450,6450,0
20240705,172200,314697160,6450,6450,6450,6450,0
20240705,172100,314697160,6450,6450,6450,6450,0
20240705,172000,314697160,6450,6450,6450,6450,0
20240705,171900,314697160,6450,6450,6450,6450,0
20240705,171800,314697160,6450,6450,6450,6450,0
20240705,171700,314697160,6450,6450,6450,6450,0
20240705,171600,314697160,6450,6450,6450,6450,0
20240705,171500,314697160,6450,6450,6450,6450,0
20240705,171400,314697160,6450,6450,6450,6450,0
20240705,171300,314697160,6450,6450,6450,6450,0
20240705,171200,314697160,6450,6450,6450,6450,0
20240705,171100,314697160,6450,6450,6450,6450,0
20240705,171000,314697160,6450,6450,6450,6450,0
20240705,170900,314697160,6450,6450,6450,6450,0
20240705,170800,314697160,6450,6450,6450,6450,0
20240705,170700,314697160,6450,6450,6450,6450,0
20240705,170600,314697160,6450,6450,6450,6450,0
20240705,170500,314697160,6450,6450,6450,6450,0
20240705,170400,314697160,6450,6450,6450,6450,0
20240705,170300,314697160,6450,6450,6450,6450,0
20240705,170200,314697160,6450,6450,6450,6450,0
20240705,170100,314697160,6450,6450,6450,6450,0
20240705,170000,314697160,6450,6450,6450,6450,0
20240705,165900,314697160,6450,6450,6450,6450,0
20240705,165800,314697160,6450,6450,6450,6450,0
20240705,165700,314697160,6450,6450,6450,6450,0
20240705,165600,314697160,6450,6450,6450,6450,0
20240705,165500,314697160,6450,6450,6450,6450,0
20240705,165400,314697160,6450,6450,6450,6450,4070
20240705,165300,314697160,6450,6450,6450,6450,0
20240705,165200,314697160,6450,6450,6450,6450,0
20240705,165100,314697160,6450,6450,6450,6450,0
20240705,165000,314697160,6450,6450,6450,6450,0
20240705,164900,314697160,6450,6450,6450,6450,0
20240705,164800,314697160,6450,6450,6450,6450,0
20240705,164700,314697160,6450,6450,6450,6450,0
20240705,164600,314697160,6450,6450,6450,6450,0
20240705,164500,314697160,6450,6450,6450,6450,0
20240705,164400,314697160,6450,6450,6450,6450,0
20240705,164300,314697160,6450,6450,6450,6450,0
20240705,164200,314697160,6450,6450,6450,6450,0
20240705,164100,314697160,6450,6450,6450,6450,0
20240705,164000,314697160,6450,6450,6450,6450,0
20240705,163900,314697160,6450,6450,6450,6450,0
20240705,163800,314697160,6450,6450,6450,6450,0
20240705,163700,314697160,6450,6450,6450,6450,0
20240705,163600,314697160,6450,6450,6450,6450,0
20240705,163500,314697160,6450,6450,6450,6450,0
20240705,163400,314697160,6450,6450,6450,6450,0
20240705,163300,314697160,6450,6450,6450,6450,0
20240705,163200,314697160,6450,6450,6450,6450,0
20240705,163100,314697160,6450,6450,6450,6450,0
20240705,163000,314697160,6450,6450,6450,6450,0
20240705,162900,314697160,6450,6450,6450,6450,0
20240705,162800,314697160,6450,6450,6450,6450,0
20240705,162700,314697160,6450,6450,6450,6450,0
20240705,162600,314697160,6450,6450,6450,6450,0
20240705,162500,314697160,6450,6450,6450,6450,0
20240705,162400,314697160,6450,6450,6450,6450,4070
20240705,162300,314697160,6450,6450,6450,6450,0
20240705,162200,314697160,6450,6450,6450,6450,0
20240705,162100,314697160,6450,6450,6450,6450,0
20240705,162000,314697160,6450,6450,6450,6450,0
20240705,161900,314697160,6450,6450,6450,6450,0
20240705,161800,314697160,6450,6450,6450,6450,0
20240705,161700,314697160,6450,6450,6450,6450,0
20240705,161600,314697160,6450,6450,6450,6450,0
20240705,161500,314697160,6450,6450,6450,6450,0
20240705,161400,314697160,6450,6450,6450,6450,0
20240705,161300,314697160,6450,6450,6450,6450,0
20240705,161200,314697160,6450,6450,6450,6450,0
20240705,161100,314697160,6450,6450,6450,6450,0
20240705,161000,314697160,6450,6450,6450,6450,0
20240705,160900,314697160,6450,6450,6450,6450,0
20240705,160800,314697160,6450,6450,6450,6450,0
20240705,160700,314697160,6450,6450,6450,6450,0
20240705,160600,314697160,6450,6450,6450,6450,0
20240705,160500,314697160,6450,6450,6450,6450,0
20240705,160400,314697160,6450,6450,6450,6450,0
20240705,160300,314697160,6450,6450,6450,6450,0
20240705,160200,314697160,6450,6450,6450,6450,0
20240705,160100,314697160,6450,6450,6450,6450,0
20240705,160000,314697160,6450,6450,6450,6450,0
20240705,155900,314697160,6450,6450,6450,6450,0
20240705,155800,314697160,6450,6450,6450,6450,0
20240705,155700,314697160,6450,6450,6450,6450,0
20240705,155600,314697160,6450,6450,6450,6450,0
20240705,155500,314697160,6450,6450,6450,6450,0
20240705,155400,314697160,6450,6450,6450,6450,4070
20240705,155300,314697160,6450,6450,6450,6450,0
20240705,155200,314697160,6450,6450,6450,6450,0
20240705,155100,314697160,6450,6450,6450,6450,0
20240705,155000,314697160,6450,6450,6450,6450,0
20240705,154900,314697160,6450,6450,6450,6450,0
20240705,154800,314697160,6450,6450,6450,6450,0
20240705,154700,314697160,6450,6450,6450,6450,0
20240705,154600,314697160,6450,6450,6450,6450,0
20240705,154500,314697160,6450,6450,6450,6450,0
20240705,154400,314697160,6450,6450,6450,6450,0
20240705,154300,314697160,6450,6450,6450,6450,0
20240705,154200,314697160,6450,6450,6450,6450,0
20240705,154100,314697160,6450,6450,6450,6450,0
20240705,154000,314697160,6450,6450,6450,6450,0
20240705,153900,314697160,6450,6450,6450,6450,0
20240705,153800,314697160,6450,6450,6450,6450,0
20240705,153700,314697160,6450,6450,6450,6450,0
20240705,153600,314697160,6450,6450,6450,6450,0
20240705,153500,314697160,6450,6450,6450,6450,0
20240705,153400,314697160,6450,6450,6450,6450,0
20240705,153300,314697160,6450,6450,6450,6450,0
20240705,153200,314697160,6450,6450,6450,6450,0
20240705,153100,314697160,6450,6450,6450,6450,0
20240705,153000,314697160,6450,6450,6450,6450,4070
20240705,152900,288445660,6440,6440,6440,6440,0
20240705,152800,288445660,6440,6440,6440,6440,0
20240705,152700,288445660,6440,6440,6440,6440,0
20240705,152600,288445660,6440,6440,6440,6440,0
20240705,152500,288445660,6440,6440,6440,6440,0
20240705,152400,288445660,6440,6440,6440,6440,0
20240705,152300,288445660,6440,6440,6440,6440,0
20240705,152200,288445660,6440,6440,6440,6440,0
20240705,152100,288445660,6440,6440,6440,6440,0
20240705,152000,288445660,6440,6440,6440,6440,0
20240705,151900,288445660,6440,6430,6440,6430,145
20240705,151800,287512740,6430,6440,6440,6430,251
20240705,151700,285898720,6430,6430,6430,6430,90
20240705,151600,285320020,6420,6420,6420,6420,9
20240705,151500,285262240,6420,6420,6420,6420,0
20240705,151400,285262240,6420,6420,6420,6420,22
20240705,151300,285121000,6430,6430,6430,6430,0
20240705,151200,285121000,6430,6430,6430,6430,0
20240705,151100,285121000,6430,6430,6430,6430,2
20240705,151000,285108140,6410,6420,6420,6410,91
20240705,150900,284524690,6430,6430,6430,6430,5
20240705,150800,284492540,6420,6420,6430,6420,81
20240705,150700,283972510,6420,6420,6420,6420,0
20240705,150600,283972510,6420,6430,6430,6420,101
20240705,150500,283324080,6430,6430,6430,6420,2526
20240705,150400,267084310,6420,6420,6420,6420,0
20240705,150300,267084310,6420,6420,6420,6420,22
20240705,150200,266943070,6430,6430,6430,6430,2
20240705,150100,266930210,6440,6440,6440,6440,0
20240705,150000,266930210,6440,6440,6440,6440,200
20240705,145900,265642210,6440,6440,6440,6440,8
20240705,145800,265590690,6440,6440,6440,6440,0
20240705,145700,265590690,6440,6440,6440,6440,22
20240705,145600,265449010,6440,6440,6440,6440,0
20240705,145500,265449010,6440,6440,6440,6440,6
20240705,145400,265410370,6430,6430,6430,6430,72
20240705,145300,264947410,6430,6430,6430,6430,8
20240705,145200,264895970,6430,6430,6430,6430,1000
20240705,145100,258465970,6430,6430,6430,6430,5
20240705,145000,258433820,6430,6430,6430,6430,0
20240705,144900,258433820,6430,6430,6430,6430,108
20240705,144800,257739380,6430,6430,6430,6430,18
20240705,144700,257623640,6430,6420,6430,6420,21
20240705,144600,257488760,6430,6430,6430,6430,31
20240705,144500,257289430,6430,6430,6430,6430,9
20240705,144400,257231560,6430,6430,6430,6430,0
20240705,144300,257231560,6430,6430,6430,6430,54
20240705,144200,256884340,6420,6420,6420,6420,817
20240705,144100,251639200,6420,6420,6420,6420,7
20240705,144000,251594260,6420,6420,6420,6420,2
20240705,143900,251581420,6420,6420,6420,6420,17
20240705,143800,251472280,6410,6410,6410,6410,28
20240705,143700,251292800,6420,6420,6420,6420,7
20240705,143600,251247860,6420,6420,6420,6420,107
20240705,143500,250560920,6420,6420,6420,6420,18
20240705,143400,250445360,6420,6420,6420,6420,10
20240705,143300,250381160,6420,6420,6420,6420,54
20240705,143200,250034480,6420,6420,6420,6420,0
20240705,143100,250034480,6420,6420,6420,6420,7
20240705,143000,249989540,6420,6420,6420,6420,9
20240705,142900,249931760,6410,6420,6420,6410,430
20240705,142800,247175380,6410,6410,6410,6410,0
20240705,142700,247175380,6410,6420,6420,6410,15
20240705,142600,247079180,6420,6420,6420,6420,50
20240705,142500,246758180,6420,6420,6420,6420,8
20240705,142400,246706820,6420,6410,6420,6410,49
20240705,142300,246392420,6420,6420,6420,6420,66
20240705,142200,245968700,6420,6420,6420,6420,5
20240705,142100,245936600,6420,6420,6420,6420,8
20240705,142000,245885240,6420,6420,6420,6420,71
20240705,141900,245429420,6430,6430,6430,6430,5
20240705,141800,245397270,6420,6430,6430,6420,24
20240705,141700,245243170,6430,6430,6430,6430,7
20240705,141600,245198160,6420,6420,6420,6420,300
20240705,141500,243272160,6430,6430,6430,6430,8
20240705,141400,243220720,6420,6430,6430,6420,31
20240705,141300,243021680,6430,6430,6430,6430,7
20240705,141200,242976670,6430,6430,6430,6430,10
20240705,141100,242912370,6430,6430,6430,6430,91
20240705,141000,242327240,6430,6430,6430,6430,0
20240705,140900,242327240,6430,6430,6430,6430,6
20240705,140800,242288660,6430,6430,6430,6430,102
20240705,140700,241632800,6430,6430,6430,6430,109
20240705,140600,240931930,6420,6430,6430,6420,25
20240705,140500,240771400,6430,6430,6430,6430,11
20240705,140400,240700670,6420,6420,6420,6420,222
20240705,140300,239275430,6430,6420,6430,6420,179
20240705,140200,238126240,6430,6430,6430,6430,6
20240705,140100,238087660,6430,6430,6430,6430,0
20240705,140000,238087660,6430,6430,6430,6430,6
20240705,135900,238049080,6430,6430,6430,6430,0
20240705,135800,238049080,6430,6430,6430,6430,18
20240705,135700,237933340,6430,6430,6430,6430,30
20240705,135600,237740440,6430,6430,6430,6430,508
20240705,135500,234474000,6420,6420,6420,6420,106
20240705,135400,233793480,6430,6430,6430,6430,5
20240705,135300,233761330,6430,6430,6430,6430,230
20240705,135200,232282430,6430,6430,6430,6430,8
20240705,135100,232230990,6430,6430,6430,6430,0
20240705,135000,232230990,6430,6430,6430,6430,5
20240705,134900,232198840,6420,6420,6420,6420,22
20240705,134800,232057600,6430,6430,6430,6430,7
20240705,134700,232012590,6430,6430,6430,6430,0
20240705,134600,232012590,6430,6430,6430,6430,13
20240705,134500,231929000,6430,6430,6430,6430,0
20240705,134400,231929000,6430,6430,6430,6430,38
20240705,134300,231684660,6430,6430,6430,6430,0
20240705,134200,231684660,6430,6430,6430,6430,6
20240705,134100,231646080,6430,6430,6430,6430,21
20240705,134000,231511050,6430,6430,6430,6430,6
20240705,133900,231472470,6430,6430,6430,6430,0
20240705,133800,231472470,6430,6430,6430,6430,7
20240705,133700,231427460,6420,6420,6420,6420,192
20240705,133600,230194820,6430,6430,6430,6430,7
20240705,133500,230149810,6420,6420,6420,6420,0
20240705,133400,230149810,6420,6420,6430,6420,58
20240705,133300,229777390,6430,6430,6430,6430,0
20240705,133200,229777390,6430,6440,6440,6430,67
20240705,133100,229346520,6430,6430,6430,6430,112
20240705,133000,228626360,6440,6440,6440,6440,13
20240705,132900,228542640,6440,6440,6440,6440,0
20240705,132800,228542640,6440,6440,6440,6440,8
20240705,132700,228491120,6440,6440,6440,6440,0
20240705,132600,228491120,6440,6440,6440,6440,5
20240705,132500,228458920,6440,6440,6440,6440,0
20240705,132400,228458920,6440,6440,6440,6440,8
20240705,132300,228407400,6440,6440,6440,6440,0
20240705,132200,228407400,6440,6440,6440,6440,5
20240705,132100,228375200,6420,6430,6430,6420,2017
20240705,132000,215425920,6440,6440,6440,6440,7
20240705,131900,215380840,6440,6440,6440,6440,0
20240705,131800,215380840,6440,6440,6440,6440,6
20240705,131700,215342200,6440,6440,6440,6440,2
20240705,131600,215329320,6440,6440,6440,6440,9
20240705,131500,215271360,6420,6420,6440,6420,122
20240705,131400,214488090,6440,6440,6440,6440,6
20240705,131300,214449450,6420,6440,6440,6420,341
20240705,131200,212260170,6440,6440,6440,6440,6
20240705,131100,212221530,6440,6440,6440,6440,0
20240705,131000,212221530,6440,6440,6440,6440,7
20240705,130900,212176450,6440,6440,6440,6440,0
20240705,130800,212176450,6440,6440,6440,6440,7
20240705,130700,212131370,6440,6440,6440,6440,0
20240705,130600,212131370,6440,6440,6440,6440,7
20240705,130500,212086290,6440,6440,6440,6440,80
20240705,130400,211571090,6440,6440,6440,6440,6
20240705,130300,211532450,6420,6420,6420,6420,75
20240705,130200,211050950,6440,6440,6440,6440,7
20240705,130100,211005870,6440,6440,6440,6440,0
20240705,130000,211005870,6440,6440,6440,6440,6
20240705,125900,210967230,6430,6430,6430,6430,95
20240705,125800,210356380,6430,6430,6430,6430,242
20240705,125700,208800320,6430,6430,6430,6430,30
20240705,125600,208607420,6440,6440,6440,6440,0
20240705,125500,208607420,6440,6440,6440,6440,0
20240705,125400,208607420,6440,6440,6440,6440,0
20240705,125300,208607420,6440,6440,6440,6440,0
20240705,125200,208607420,6440,6440,6440,6440,3
20240705,125100,208588100,6440,6440,6440,6440,0
20240705,125000,208588100,6440,6440,6440,6440,0
20240705,124900,208588100,6440,6440,6440,6440,0
20240705,124800,208588100,6440,6440,6440,6440,0
20240705,124700,208588100,6440,6440,6440,6440,0
20240705,124600,208588100,6440,6440,6440,6440,0
20240705,124500,208588100,6440,6440,6440,6440,0
20240705,124400,208588100,6440,6430,6440,6430,291
20240705,124300,206716960,6440,6440,6440,6440,481
20240705,124200,203619320,6440,6440,6440,6440,0
20240705,124100,203619320,6440,6440,6440,6440,0
20240705,124000,203619320,6440,6440,6440,6440,0
20240705,123900,203619320,6440,6440,6440,6440,0
20240705,123800,203619320,6440,6440,6440,6440,282
20240705,123700,201803240,6430,6430,6430,6430,0
20240705,123600,201803240,6430,6430,6430,6430,58
20240705,123500,201430300,6430,6430,6430,6430,0
20240705,123400,201430300,6430,6430,6430,6430,407
20240705,123300,198813290,6430,6430,6430,6430,0
20240705,123200,198813290,6430,6430,6430,6430,0
20240705,123100,198813290,6430,6430,6430,6430,0
20240705,123000,198813290,6430,6430,6430,6430,0
20240705,122900,198813290,6430,6430,6430,6430,174
20240705,122800,197694470,6430,6430,6430,6430,0
20240705,122700,197694470,6430,6430,6430,6430,0
20240705,122600,197694470,6430,6430,6430,6430,26
20240705,122500,197527290,6440,6440,6440,6440,0
20240705,122400,197527290,6440,6440,6440,6440,102
20240705,122300,196870410,6440,6440,6440,6440,118
20240705,122200,196110490,6450,6450,6450,6450,1
20240705,122100,196104040,6450,6450,6450,6450,111
20240705,122000,195388090,6450,6450,6450,6450,0
20240705,121900,195388090,6450,6450,6450,6450,0
20240705,121800,195388090,6450,6450,6450,6450,0
20240705,121700,195388090,6450,6450,6450,6450,0
20240705,121600,195388090,6450,6450,6450,6450,438
20240705,121500,192562990,6440,6440,6440,6440,0
20240705,121400,192562990,6440,6450,6450,6440,334
20240705,121300,190411860,6450,6450,6450,6450,55
20240705,121200,190057110,6450,6450,6450,6450,10
20240705,121100,189992610,6450,6450,6450,6450,0
20240705,121000,189992610,6450,6450,6450,6450,0
20240705,120900,189992610,6450,6450,6450,6450,2
20240705,120800,189979710,6450,6450,6450,6450,0
20240705,120700,189979710,6450,6450,6450,6450,123
20240705,120600,189186360,6450,6450,6450,6450,0
20240705,120500,189186360,6450,6450,6450,6450,0
20240705,120400,189186360,6450,6450,6450,6450,305
20240705,120300,187219110,6450,6450,6450,6450,0
20240705,120200,187219110,6450,6450,6450,6450,30
20240705,120100,187025610,6450,6440,6450,6440,11
20240705,120000,186954760,6440,6460,6460,6440,1768
20240705,115900,175551340,6460,6460,6460,6460,987
20240705,115800,169175320,6460,6460,6460,6460,516
20240705,115700,165841960,6460,6460,6460,6460,7
20240705,115600,165796740,6460,6460,6460,6460,5
20240705,115500,165764440,6460,6460,6460,6450,256
20240705,115400,164113180,6460,6460,6460,6460,5
20240705,115300,164080880,6460,6450,6460,6450,26
20240705,115200,163913140,6460,6460,6460,6460,20
20240705,115100,163783940,6460,6460,6460,6460,127
20240705,115000,162963520,6470,6470,6470,6470,5
20240705,114900,162931170,6470,6470,6470,6470,4
20240705,114800,162905290,6470,6470,6470,6470,4
20240705,114700,162879410,6470,6470,6470,6470,4
20240705,114600,162853530,6470,6470,6470,6470,8
20240705,114500,162801770,6470,6470,6470,6470,6
20240705,114400,162762950,6470,6470,6470,6470,4
20240705,114300,162737070,6470,6470,6470,6470,3
20240705,114200,162717660,6470,6470,6470,6470,41
20240705,114100,162452390,6470,6470,6470,6470,0
20240705,114000,162452390,6470,6470,6470,6470,8
20240705,113900,162400630,6470,6470,6470,6470,4
20240705,113800,162374750,6470,6470,6470,6470,3
20240705,113700,162355340,6470,6470,6470,6470,8
20240705,113600,162303580,6470,6460,6470,6460,95
20240705,113500,161689850,6460,6450,6460,6450,77
20240705,113400,161193130,6460,6460,6460,6460,7
20240705,113300,161147910,6460,6460,6460,6450,16
20240705,113200,161044640,6460,6460,6460,6460,5
20240705,113100,161012340,6460,6460,6460,6460,4
20240705,113000,160986500,6460,6460,6460,6450,281
20240705,112900,159173980,6460,6460,6460,6460,2
20240705,112800,159161060,6460,6460,6460,6460,6
20240705,112700,159122300,6460,6460,6460,6460,5
20240705,112600,159090000,6460,6460,6460,6460,4
20240705,112500,159064160,6460,6460,6460,6460,8
20240705,112400,159012480,6460,6460,6460,6460,3
20240705,112300,158993100,6460,6460,6460,6460,15
20240705,112200,158896200,6460,6460,6470,6440,79
20240705,112100,158387320,6470,6470,6470,6440,235
20240705,112000,156872120,6470,6460,6470,6460,699
20240705,111900,152356510,6460,6460,6460,6460,4
20240705,111800,152330670,6460,6470,6470,6460,11
20240705,111700,152259540,6470,6470,6470,6470,2
20240705,111600,152246600,6470,6470,6470,6470,3
20240705,111500,152227190,6460,6470,6470,6460,13
20240705,111400,152143170,6460,6460,6460,6460,25
20240705,111300,151981670,6460,6470,6470,6460,46
20240705,111200,151684330,6470,6460,6470,6450,313
20240705,111100,149662320,6460,6460,6460,6460,3
20240705,111000,149642940,6460,6460,6460,6460,7
20240705,110900,149597720,6450,6450,6450,6450,249
20240705,110800,147991670,6440,6450,6450,6440,211
20240705,110700,146632720,6450,6450,6450,6450,4
20240705,110600,146606920,6450,6450,6450,6450,62
20240705,110500,146207020,6450,6450,6450,6450,2
20240705,110400,146194120,6450,6440,6450,6440,81
20240705,110300,145672440,6440,6450,6450,6440,9
20240705,110200,145614400,6450,6450,6450,6450,68
20240705,110100,145175800,6440,6430,6440,6430,876
20240705,110000,139542360,6440,6440,6440,6440,5
20240705,105900,139510160,6440,6440,6440,6440,1
20240705,105800,139503720,6440,6440,6440,6440,7
20240705,105700,139458640,6450,6450,6450,6450,3
20240705,105600,139439290,6450,6450,6450,6450,7
20240705,105500,139394140,6450,6450,6450,6430,9
20240705,105400,139336170,6450,6450,6450,6450,3
20240705,105300,139316820,6450,6440,6450,6430,1029
20240705,105200,132695030,6450,6450,6450,6450,5
20240705,105100,132662780,6450,6450,6450,6450,8
20240705,105000,132611180,6450,6450,6450,6450,4
20240705,104900,132585380,6450,6450,6450,6450,3
20240705,104800,132566030,6450,6450,6450,6450,9
20240705,104700,132507980,6450,6450,6450,6450,0
20240705,104600,132507980,6450,6450,6450,6450,7
20240705,104500,132462830,6450,6450,6450,6450,3
20240705,104400,132443480,6450,6450,6450,6450,8
20240705,104300,132391880,6450,6450,6450,6450,5
20240705,104200,132359630,6450,6450,6450,6450,3
20240705,104100,132340280,6450,6450,6450,6450,6
20240705,104000,132301580,6450,6450,6450,6450,3
20240705,103900,132282230,6450,6440,6450,6430,190
20240705,103800,131058620,6430,6440,6450,6430,1446
20240705,103700,121746370,6450,6450,6450,6440,195
20240705,103600,120489880,6460,6460,6460,6450,58
20240705,103500,120115690,6460,6460,6460,6460,8
20240705,103400,120064010,6460,6450,6460,6450,6
20240705,103300,120025280,6450,6450,6450,6450,103
20240705,103200,119360930,6450,6460,6460,6450,450
20240705,103100,116458390,6460,6460,6460,6460,8
20240705,103000,116406710,6460,6460,6460,6460,3
20240705,102900,116387330,6460,6460,6460,6460,82
20240705,102800,115857610,6460,6460,6460,6460,13
20240705,102700,115773630,6460,6460,6460,6460,4
20240705,102600,115747790,6460,6460,6460,6460,9
20240705,102500,115689650,6460,6460,6460,6460,3
20240705,102400,115670270,6460,6460,6460,6460,8
20240705,102300,115618590,6460,6460,6460,6460,0
20240705,102200,115618590,6460,6460,6460,6460,7
20240705,102100,115573370,6460,6450,6460,6450,36
20240705,102000,115341110,6470,6460,6470,6460,503
20240705,101900,112087750,6460,6460,6460,6460,9
20240705,101800,112029610,6440,6470,6470,6440,698
20240705,101700,107530460,6470,6460,6470,6460,118
20240705,101600,106768140,6460,6460,6460,6460,5
20240705,101500,106735840,6460,6470,6470,6450,159
20240705,101400,105708700,6460,6460,6470,6460,34
20240705,101300,105488970,6460,6470,6470,6460,267
20240705,101200,103764130,6470,6470,6470,6470,10
20240705,101100,103699430,6470,6470,6470,6470,0
20240705,101000,103699430,6470,6470,6470,6470,7
20240705,100900,103654140,6480,6460,6480,6460,991
20240705,100800,97252130,6470,6480,6480,6470,103
20240705,100700,96585700,6470,6470,6470,6470,485
20240705,100600,93447750,6470,6470,6470,6470,277
20240705,100500,91655560,6470,6470,6470,6470,1
20240705,100400,91649090,6470,6470,6470,6470,214
20240705,100300,90264510,6470,6470,6470,6470,3
20240705,100200,90245100,6470,6470,6470,6470,10
20240705,100100,90180400,6470,6470,6470,6470,8
20240705,100000,90128640,6470,6470,6470,6470,88
20240705,095900,89559280,6460,6450,6460,6450,2636
20240705,095800,72552790,6440,6440,6440,6440,50
20240705,095700,72230790,6440,6440,6440,6440,918
20240705,095600,66318870,6440,6440,6440,6440,203
20240705,095500,65011550,6430,6430,6430,6430,22
20240705,095400,64870090,6440,6440,6440,6440,0
20240705,095300,64870090,6440,6440,6440,6440,181
20240705,095200,63704450,6440,6440,6440,6440,2
20240705,095100,63691570,6440,6430,6440,6430,102
20240705,095000,63034700,6440,6440,6440,6440,0
20240705,094900,63034700,6440,6430,6440,6430,172
20240705,094800,61927240,6440,6440,6440,6440,0
20240705,094700,61927240,6440,6430,6440,6430,2
20240705,094600,61914370,6430,6430,6430,6430,30
20240705,094500,61721470,6430,6430,6430,6430,524
20240705,094400,58352150,6430,6430,6430,6430,30
20240705,094300,58159250,6420,6440,6440,6420,468
20240705,094200,55150220,6440,6440,6440,6440,3
20240705,094100,55130900,6440,6440,6440,6440,100
20240705,094000,54486900,6440,6440,6440,6440,3
20240705,093900,54467580,6430,6430,6430,6430,0
20240705,093800,54467580,6430,6440,6440,6430,523
20240705,093700,51099680,6440,6440,6440,6440,1
20240705,093600,51093240,6440,6440,6440,6440,0
20240705,093500,51093240,6440,6440,6440,6440,0
20240705,093400,51093240,6440,6440,6450,6440,287
20240705,093300,49244860,6440,6440,6440,6440,624
20240705,093200,45226300,6440,6440,6440,6440,0
20240705,093100,45226300,6440,6440,6440,6440,5
20240705,093000,45194100,6440,6440,6440,6440,0
20240705,092900,45194100,6440,6440,6440,6440,1
20240705,092800,45187660,6430,6440,6440,6430,1595
20240705,092700,34916260,6440,6430,6440,6430,36
20240705,092600,34684770,6430,6430,6430,6430,719
20240705,092500,30061600,6430,6430,6430,6430,15
20240705,092400,29965150,6410,6410,6410,6410,0
20240705,092300,29965150,6410,6410,6410,6410,100
20240705,092200,29324150,6430,6430,6430,6430,0
20240705,092100,29324150,6430,6430,6430,6430,2
20240705,092000,29311290,6430,6430,6430,6430,0
20240705,091900,29311290,6430,6410,6430,6410,915
20240705,091800,23446040,6410,6410,6410,6410,250
20240705,091700,21843540,6420,6420,6420,6420,193
20240705,091600,20604480,6420,6410,6420,6410,493
20240705,091500,17444280,6410,6410,6410,6410,313
20240705,091400,15437950,6410,6410,6410,6410,150
20240705,091300,14476450,6430,6430,6430,6430,1
20240705,091200,14470020,6420,6430,6430,6410,803
20240705,091100,9318990,6430,6440,6440,6430,145
20240705,091000,8386130,6440,6440,6440,6440,1
20240705,090900,8379690,6440,6420,6440,6420,14
20240705,090800,8289790,6420,6420,6420,6420,0
20240705,090700,8289790,6420,6420,6420,6420,0
20240705,090600,8289790,6420,6420,6420,6420,5
20240705,090500,8257690,6440,6440,6440,6440,307
20240705,090400,6280610,6440,6440,6440,6440,160
20240705,090300,5250210,6440,6440,6440,6440,0
20240705,090200,5250210,6440,6440,6440,6440,30
20240705,090100,5057010,6440,6410,6440,6400,197
20240705,090000,3795200,6400,6400,6400,6400,593