KissMeData/014710/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,190200,3520133580,6140,6140,6140,6140,12468
20240705,190100,3520133580,6140,6140,6140,6140,0
20240705,190000,3520133580,6140,6140,6140,6140,0
20240705,185900,3520133580,6140,6140,6140,6140,0
20240705,185800,3520133580,6140,6140,6140,6140,0
20240705,185700,3520133580,6140,6140,6140,6140,0
20240705,185600,3520133580,6140,6140,6140,6140,0
20240705,185500,3520133580,6140,6140,6140,6140,0
20240705,185400,3520133580,6140,6140,6140,6140,0
20240705,185300,3520133580,6140,6140,6140,6140,0
20240705,185200,3520133580,6140,6140,6140,6140,0
20240705,185100,3520133580,6140,6140,6140,6140,0
20240705,185000,3520133580,6140,6140,6140,6140,0
20240705,184900,3520133580,6140,6140,6140,6140,0
20240705,184800,3520133580,6140,6140,6140,6140,0
20240705,184700,3520133580,6140,6140,6140,6140,0
20240705,184600,3520133580,6140,6140,6140,6140,0
20240705,184500,3520133580,6140,6140,6140,6140,0
20240705,184400,3520133580,6140,6140,6140,6140,0
20240705,184300,3520133580,6140,6140,6140,6140,0
20240705,184200,3520133580,6140,6140,6140,6140,0
20240705,184100,3520133580,6140,6140,6140,6140,0
20240705,184000,3520133580,6140,6140,6140,6140,0
20240705,183900,3520133580,6140,6140,6140,6140,0
20240705,183800,3520133580,6140,6140,6140,6140,0
20240705,183700,3520133580,6140,6140,6140,6140,0
20240705,183600,3520133580,6140,6140,6140,6140,0
20240705,183500,3520133580,6140,6140,6140,6140,0
20240705,183400,3520133580,6140,6140,6140,6140,0
20240705,183300,3520133580,6140,6140,6140,6140,0
20240705,183200,3520133580,6140,6140,6140,6140,12468
20240705,183100,3520133580,6140,6140,6140,6140,0
20240705,183000,3520133580,6140,6140,6140,6140,0
20240705,182900,3520133580,6140,6140,6140,6140,0
20240705,182800,3520133580,6140,6140,6140,6140,0
20240705,182700,3520133580,6140,6140,6140,6140,0
20240705,182600,3520133580,6140,6140,6140,6140,0
20240705,182500,3520133580,6140,6140,6140,6140,0
20240705,182400,3520133580,6140,6140,6140,6140,0
20240705,182300,3520133580,6140,6140,6140,6140,0
20240705,182200,3520133580,6140,6140,6140,6140,0
20240705,182100,3520133580,6140,6140,6140,6140,0
20240705,182000,3520133580,6140,6140,6140,6140,0
20240705,181900,3520133580,6140,6140,6140,6140,0
20240705,181800,3520133580,6140,6140,6140,6140,0
20240705,181700,3520133580,6140,6140,6140,6140,0
20240705,181600,3520133580,6140,6140,6140,6140,0
20240705,181500,3520133580,6140,6140,6140,6140,0
20240705,181400,3520133580,6140,6140,6140,6140,0
20240705,181300,3520133580,6140,6140,6140,6140,0
20240705,181200,3520133580,6140,6140,6140,6140,0
20240705,181100,3520133580,6140,6140,6140,6140,0
20240705,181000,3520133580,6140,6140,6140,6140,0
20240705,180900,3520133580,6140,6140,6140,6140,0
20240705,180800,3520133580,6140,6140,6140,6140,0
20240705,180700,3520133580,6140,6140,6140,6140,0
20240705,180600,3520133580,6140,6140,6140,6140,0
20240705,180500,3520133580,6140,6140,6140,6140,0
20240705,180400,3520133580,6140,6140,6140,6140,0
20240705,180300,3520133580,6140,6140,6140,6140,0
20240705,180200,3520133580,6140,6140,6140,6140,12468
20240705,180100,3520133580,6140,6140,6140,6140,0
20240705,180000,3520133580,6140,6140,6140,6140,0
20240705,175900,3520133580,6140,6140,6140,6140,0
20240705,175800,3520133580,6140,6140,6140,6140,0
20240705,175700,3520133580,6140,6140,6140,6140,0
20240705,175600,3520133580,6140,6140,6140,6140,0
20240705,175500,3520133580,6140,6140,6140,6140,0
20240705,175400,3520133580,6140,6140,6140,6140,0
20240705,175300,3520133580,6140,6140,6140,6140,0
20240705,175200,3520133580,6140,6140,6140,6140,0
20240705,175100,3520133580,6140,6140,6140,6140,0
20240705,175000,3520133580,6140,6140,6140,6140,0
20240705,174900,3520133580,6140,6140,6140,6140,0
20240705,174800,3520133580,6140,6140,6140,6140,0
20240705,174700,3520133580,6140,6140,6140,6140,0
20240705,174600,3520133580,6140,6140,6140,6140,0
20240705,174500,3520133580,6140,6140,6140,6140,0
20240705,174400,3520133580,6140,6140,6140,6140,0
20240705,174300,3520133580,6140,6140,6140,6140,0
20240705,174200,3520133580,6140,6140,6140,6140,0
20240705,174100,3520133580,6140,6140,6140,6140,0
20240705,174000,3520133580,6140,6140,6140,6140,0
20240705,173900,3520133580,6140,6140,6140,6140,0
20240705,173800,3520133580,6140,6140,6140,6140,0
20240705,173700,3520133580,6140,6140,6140,6140,0
20240705,173600,3520133580,6140,6140,6140,6140,0
20240705,173500,3520133580,6140,6140,6140,6140,0
20240705,173400,3520133580,6140,6140,6140,6140,0
20240705,173300,3520133580,6140,6140,6140,6140,0
20240705,173200,3520133580,6140,6140,6140,6140,12468
20240705,173100,3520133580,6140,6140,6140,6140,0
20240705,173000,3520133580,6140,6140,6140,6140,0
20240705,172900,3520133580,6140,6140,6140,6140,0
20240705,172800,3520133580,6140,6140,6140,6140,0
20240705,172700,3520133580,6140,6140,6140,6140,0
20240705,172600,3520133580,6140,6140,6140,6140,0
20240705,172500,3520133580,6140,6140,6140,6140,0
20240705,172400,3520133580,6140,6140,6140,6140,0
20240705,172300,3520133580,6140,6140,6140,6140,0
20240705,172200,3520133580,6140,6140,6140,6140,0
20240705,172100,3520133580,6140,6140,6140,6140,0
20240705,172000,3520133580,6140,6140,6140,6140,0
20240705,171900,3520133580,6140,6140,6140,6140,0
20240705,171800,3520133580,6140,6140,6140,6140,0
20240705,171700,3520133580,6140,6140,6140,6140,0
20240705,171600,3520133580,6140,6140,6140,6140,0
20240705,171500,3520133580,6140,6140,6140,6140,0
20240705,171400,3520133580,6140,6140,6140,6140,0
20240705,171300,3520133580,6140,6140,6140,6140,0
20240705,171200,3520133580,6140,6140,6140,6140,0
20240705,171100,3520133580,6140,6140,6140,6140,0
20240705,171000,3520133580,6140,6140,6140,6140,0
20240705,170900,3520133580,6140,6140,6140,6140,0
20240705,170800,3520133580,6140,6140,6140,6140,0
20240705,170700,3520133580,6140,6140,6140,6140,0
20240705,170600,3520133580,6140,6140,6140,6140,0
20240705,170500,3520133580,6140,6140,6140,6140,0
20240705,170400,3520133580,6140,6140,6140,6140,0
20240705,170300,3520133580,6140,6140,6140,6140,0
20240705,170200,3520133580,6140,6140,6140,6140,12468
20240705,170100,3520133580,6140,6140,6140,6140,0
20240705,170000,3520133580,6140,6140,6140,6140,0
20240705,165900,3520133580,6140,6140,6140,6140,0
20240705,165800,3520133580,6140,6140,6140,6140,0
20240705,165700,3520133580,6140,6140,6140,6140,0
20240705,165600,3520133580,6140,6140,6140,6140,0
20240705,165500,3520133580,6140,6140,6140,6140,0
20240705,165400,3520133580,6140,6140,6140,6140,0
20240705,165300,3520133580,6140,6140,6140,6140,0
20240705,165200,3520133580,6140,6140,6140,6140,0
20240705,165100,3520133580,6140,6140,6140,6140,0
20240705,165000,3520133580,6140,6140,6140,6140,0
20240705,164900,3520133580,6140,6140,6140,6140,0
20240705,164800,3520133580,6140,6140,6140,6140,0
20240705,164700,3520133580,6140,6140,6140,6140,0
20240705,164600,3520133580,6140,6140,6140,6140,0
20240705,164500,3520133580,6140,6140,6140,6140,0
20240705,164400,3520133580,6140,6140,6140,6140,0
20240705,164300,3520133580,6140,6140,6140,6140,0
20240705,164200,3520133580,6140,6140,6140,6140,0
20240705,164100,3520133580,6140,6140,6140,6140,0
20240705,164000,3520133580,6140,6140,6140,6140,0
20240705,163900,3520133580,6140,6140,6140,6140,0
20240705,163800,3520133580,6140,6140,6140,6140,0
20240705,163700,3520133580,6140,6140,6140,6140,0
20240705,163600,3520133580,6140,6140,6140,6140,0
20240705,163500,3520133580,6140,6140,6140,6140,0
20240705,163400,3520133580,6140,6140,6140,6140,0
20240705,163300,3520133580,6140,6140,6140,6140,0
20240705,163200,3520133580,6140,6140,6140,6140,12468
20240705,163100,3520133580,6140,6140,6140,6140,0
20240705,163000,3520133580,6140,6140,6140,6140,0
20240705,162900,3520133580,6140,6140,6140,6140,0
20240705,162800,3520133580,6140,6140,6140,6140,0
20240705,162700,3520133580,6140,6140,6140,6140,0
20240705,162600,3520133580,6140,6140,6140,6140,0
20240705,162500,3520133580,6140,6140,6140,6140,0
20240705,162400,3520133580,6140,6140,6140,6140,0
20240705,162300,3520133580,6140,6140,6140,6140,0
20240705,162200,3520133580,6140,6140,6140,6140,0
20240705,162100,3520133580,6140,6140,6140,6140,0
20240705,162000,3520133580,6140,6140,6140,6140,0
20240705,161900,3520133580,6140,6140,6140,6140,0
20240705,161800,3520133580,6140,6140,6140,6140,0
20240705,161700,3520133580,6140,6140,6140,6140,0
20240705,161600,3520133580,6140,6140,6140,6140,0
20240705,161500,3520133580,6140,6140,6140,6140,0
20240705,161400,3520133580,6140,6140,6140,6140,0
20240705,161300,3520133580,6140,6140,6140,6140,0
20240705,161200,3520133580,6140,6140,6140,6140,0
20240705,161100,3520133580,6140,6140,6140,6140,0
20240705,161000,3520133580,6140,6140,6140,6140,0
20240705,160900,3520133580,6140,6140,6140,6140,0
20240705,160800,3520133580,6140,6140,6140,6140,0
20240705,160700,3520133580,6140,6140,6140,6140,0
20240705,160600,3520133580,6140,6140,6140,6140,0
20240705,160500,3520133580,6140,6140,6140,6140,0
20240705,160400,3520133580,6140,6140,6140,6140,0
20240705,160300,3520133580,6140,6140,6140,6140,0
20240705,160200,3520133580,6140,6140,6140,6140,12468
20240705,160100,3520133580,6140,6140,6140,6140,0
20240705,160000,3520133580,6140,6140,6140,6140,0
20240705,155900,3520133580,6140,6140,6140,6140,0
20240705,155800,3520133580,6140,6140,6140,6140,0
20240705,155700,3520133580,6140,6140,6140,6140,0
20240705,155600,3520133580,6140,6140,6140,6140,0
20240705,155500,3520133580,6140,6140,6140,6140,0
20240705,155400,3520133580,6140,6140,6140,6140,0
20240705,155300,3520133580,6140,6140,6140,6140,0
20240705,155200,3520133580,6140,6140,6140,6140,0
20240705,155100,3520133580,6140,6140,6140,6140,0
20240705,155000,3520133580,6140,6140,6140,6140,0
20240705,154900,3520133580,6140,6140,6140,6140,0
20240705,154800,3520133580,6140,6140,6140,6140,0
20240705,154700,3520133580,6140,6140,6140,6140,0
20240705,154600,3520133580,6140,6140,6140,6140,0
20240705,154500,3520133580,6140,6140,6140,6140,0
20240705,154400,3520133580,6140,6140,6140,6140,0
20240705,154300,3520133580,6140,6140,6140,6140,0
20240705,154200,3520133580,6140,6140,6140,6140,0
20240705,154100,3520133580,6140,6140,6140,6140,0
20240705,154000,3520133580,6140,6140,6140,6140,0
20240705,153900,3520133580,6140,6140,6140,6140,0
20240705,153800,3520133580,6140,6140,6140,6140,0
20240705,153700,3520133580,6140,6140,6140,6140,0
20240705,153600,3520133580,6140,6140,6140,6140,0
20240705,153500,3520133580,6140,6140,6140,6140,0
20240705,153400,3520133580,6140,6140,6140,6140,0
20240705,153300,3520133580,6140,6140,6140,6140,0
20240705,153200,3520133580,6140,6140,6140,6140,12468
20240705,153100,3520133580,6140,6140,6140,6140,0
20240705,153000,3520133580,6140,6140,6140,6140,12468
20240705,152900,3443580060,6170,6170,6170,6170,0
20240705,152800,3443580060,6170,6170,6170,6170,0
20240705,152700,3443580060,6170,6170,6170,6170,0
20240705,152600,3443580060,6170,6170,6170,6170,0
20240705,152500,3443580060,6170,6170,6170,6170,0
20240705,152400,3443580060,6170,6170,6170,6170,0
20240705,152300,3443580060,6170,6170,6170,6170,0
20240705,152200,3443580060,6170,6170,6170,6170,0
20240705,152100,3443580060,6170,6170,6170,6170,0
20240705,152000,3443580060,6170,6170,6170,6170,0
20240705,151900,3443580060,6170,6170,6170,6160,1530
20240705,151800,3434144350,6160,6150,6160,6150,733
20240705,151700,3429634550,6160,6150,6160,6150,1163
20240705,151600,3422481440,6150,6150,6150,6140,186
20240705,151500,3421337610,6140,6140,6140,6140,60
20240705,151400,3420969210,6130,6130,6140,6130,3567
20240705,151300,3399090170,6120,6130,6130,6120,701
20240705,151200,3394795040,6130,6130,6140,6130,1383
20240705,151100,3386317100,6140,6130,6140,6130,476
20240705,151000,3383394470,6130,6140,6140,6130,362
20240705,150900,3381174310,6140,6130,6140,6110,2422
20240705,150800,3366360160,6130,6130,6140,6130,644
20240705,150700,3362412400,6130,6130,6130,6130,1
20240705,150600,3362406270,6120,6120,6120,6120,786
20240705,150500,3357595950,6120,6140,6140,6120,1263
20240705,150400,3349866350,6120,6120,6120,6120,1531
20240705,150300,3340496630,6130,6130,6130,6130,300
20240705,150200,3338657630,6120,6130,6130,6120,142
20240705,150100,3337788060,6130,6130,6130,6130,13
20240705,150000,3337708370,6120,6130,6130,6110,5308
20240705,145900,3305225120,6130,6140,6150,6130,110
20240705,145800,3304549720,6150,6140,6150,6140,352
20240705,145700,3302388420,6150,6150,6150,6150,325
20240705,145600,3300389670,6150,6150,6150,6150,2
20240705,145500,3300377370,6140,6140,6140,6140,841
20240705,145400,3295213630,6140,6140,6140,6140,0
20240705,145300,3295213630,6140,6140,6140,6140,0
20240705,145200,3295213630,6140,6140,6140,6130,161
20240705,145100,3294225100,6130,6130,6140,6130,778
20240705,145000,3289455950,6140,6130,6140,6130,492
20240705,144900,3286438950,6140,6140,6140,6130,74
20240705,144800,3285985190,6140,6140,6140,6130,27
20240705,144700,3285819660,6140,6130,6140,6130,782
20240705,144600,3281023980,6140,6130,6140,6130,11
20240705,144500,3280956540,6140,6140,6140,6130,79
20240705,144400,3280471980,6140,6140,6140,6140,110
20240705,144300,3279796580,6140,6140,6140,6130,235
20240705,144200,3278355470,6130,6130,6130,6120,1384
20240705,144100,3269882720,6130,6120,6130,6120,938
20240705,144000,3264137060,6120,6130,6130,6120,237
20240705,143900,3262684470,6120,6130,6130,6120,212
20240705,143800,3261386920,6130,6120,6130,6120,593
20240705,143700,3257756850,6130,6130,6130,6130,4
20240705,143600,3257732330,6130,6130,6130,6130,67
20240705,143500,3257321620,6130,6140,6140,6130,57
20240705,143400,3256972190,6140,6130,6140,6120,5459
20240705,143300,3223555860,6140,6140,6140,6140,12
20240705,143200,3223482180,6140,6140,6140,6140,2
20240705,143100,3223469900,6140,6120,6140,6120,263
20240705,143000,3221858860,6120,6120,6140,6120,238
20240705,142900,3220400820,6140,6140,6140,6140,33
20240705,142800,3220198200,6150,6120,6150,6110,732
20240705,142700,3215715700,6140,6140,6140,6120,197
20240705,142600,3214507360,6140,6140,6140,6140,8
20240705,142500,3214458240,6140,6130,6140,6130,872
20240705,142400,3209105960,6130,6130,6130,6130,30
20240705,142300,3208922060,6140,6140,6140,6110,3
20240705,142200,3208903670,6150,6130,6150,6130,1103
20240705,142100,3202131340,6140,6120,6140,6110,143
20240705,142000,3201256250,6140,6120,6140,6120,70
20240705,141900,3200827790,6120,6110,6120,6100,1602
20240705,141800,3191051000,6100,6110,6120,6100,3916
20240705,141700,3167128130,6110,6110,6120,6110,22
20240705,141600,3166993680,6120,6120,6120,6110,375
20240705,141500,3164698700,6110,6120,6120,6110,229
20240705,141400,3163298840,6110,6110,6120,6110,103
20240705,141300,3162669020,6120,6130,6130,6120,1476
20240705,141200,3153631170,6140,6130,6140,6130,49
20240705,141100,3153330790,6150,6150,6150,6150,0
20240705,141000,3153330790,6150,6140,6150,6140,387
20240705,140900,3150954600,6140,6130,6150,6130,517
20240705,140800,3147782040,6160,6150,6160,6130,557
20240705,140700,3144367560,6130,6130,6150,6130,2687
20240705,140600,3127894190,6140,6160,6160,6130,2004
20240705,140500,3115592500,6160,6150,6160,6140,803
20240705,140400,3110655100,6150,6150,6160,6150,50
20240705,140300,3110347580,6150,6150,6150,6140,497
20240705,140200,3107293320,6130,6150,6150,6130,1353
20240705,140100,3098993480,6150,6140,6150,6140,813
20240705,140000,3094001640,6150,6140,6150,6140,2247
20240705,135900,3080204780,6140,6150,6150,6140,1007
20240705,135800,3074018450,6160,6160,6160,6160,1
20240705,135700,3074012290,6160,6150,6160,6150,29
20240705,135600,3073833920,6150,6160,6170,6150,2550
20240705,135500,3058145640,6160,6150,6160,6150,738
20240705,135400,3053602120,6160,6150,6160,6150,230
20240705,135300,3052187320,6160,6160,6160,6150,400
20240705,135200,3049723520,6160,6160,6160,6160,0
20240705,135100,3049723520,6160,6140,6160,6140,31
20240705,135000,3049533090,6140,6160,6160,6140,190
20240705,134900,3048364540,6160,6150,6160,6150,7
20240705,134800,3048321470,6160,6170,6170,6140,476
20240705,134700,3045391670,6170,6160,6170,6150,1366
20240705,134600,3036990020,6180,6180,6180,6150,2142
20240705,134500,3023771040,6190,6200,6210,6190,5874
20240705,134400,2987360920,6210,6200,6210,6200,2925
20240705,134300,2969217480,6200,6210,6220,6190,368
20240705,134200,2966939330,6220,6210,6220,6200,954
20240705,134100,2961020840,6210,6210,6210,6190,12
20240705,134000,2960946450,6220,6230,6230,6200,189
20240705,133900,2959773170,6220,6220,6220,6220,671
20240705,133800,2955599550,6220,6210,6220,6210,39
20240705,133700,2955357340,6200,6200,6210,6200,297
20240705,133600,2953515810,6200,6200,6200,6200,0
20240705,133500,2953515810,6200,6200,6200,6200,2
20240705,133400,2953503410,6210,6210,6210,6190,28
20240705,133300,2953329610,6200,6190,6200,6190,593
20240705,133200,2949653050,6200,6200,6200,6200,824
20240705,133100,2944544250,6200,6190,6210,6190,2509
20240705,133000,2928989270,6210,6200,6220,6190,1900
20240705,132900,2917213770,6200,6200,6200,6190,10
20240705,132800,2917151820,6200,6190,6200,6180,888
20240705,132700,2911651350,6190,6200,6200,6180,485
20240705,132600,2908644880,6210,6180,6210,6180,1627
20240705,132500,2898567250,6180,6160,6180,6160,496
20240705,132400,2895509910,6170,6170,6180,6170,333
20240705,132300,2893455260,6180,6180,6180,6180,0
20240705,132200,2893455260,6180,6170,6180,6150,932
20240705,132100,2887707770,6170,6150,6170,6150,1568
20240705,132000,2878058640,6150,6150,6150,6150,74
20240705,131900,2877603540,6150,6150,6150,6140,494
20240705,131800,2874567040,6150,6150,6150,6150,4
20240705,131700,2874542440,6150,6150,6150,6150,255
20240705,131600,2872974190,6150,6160,6160,6150,12
20240705,131500,2872900300,6160,6150,6160,6150,14
20240705,131400,2872814190,6150,6150,6150,6150,392
20240705,131300,2870403390,6150,6150,6150,6150,121
20240705,131200,2869659240,6150,6160,6160,6140,2031
20240705,131100,2857175800,6160,6160,6160,6160,72
20240705,131000,2856732280,6160,6160,6170,6150,341
20240705,130900,2854633810,6160,6150,6160,6150,175
20240705,130800,2853555820,6160,6150,6160,6150,142
20240705,130700,2852682190,6140,6150,6150,6140,593
20240705,130600,2849035440,6140,6150,6150,6140,966
20240705,130500,2843099180,6150,6150,6150,6140,215
20240705,130400,2841778140,6140,6150,6150,6140,312
20240705,130300,2839859360,6150,6150,6150,6150,144
20240705,130200,2838973760,6150,6150,6150,6140,187
20240705,130100,2837823720,6140,6150,6150,6140,26
20240705,130000,2837663940,6140,6140,6140,6140,149
20240705,125900,2836749080,6140,6150,6150,6140,1030
20240705,125800,2830424710,6150,6150,6150,6150,130
20240705,125700,2829625210,6150,6150,6150,6150,0
20240705,125600,2829625210,6150,6140,6150,6140,507
20240705,125500,2826512210,6150,6150,6150,6140,28
20240705,125400,2826340210,6150,6150,6150,6140,1136
20240705,125300,2819361740,6150,6150,6150,6150,101
20240705,125200,2818740590,6140,6160,6160,6140,1481
20240705,125100,2809633330,6150,6130,6160,6130,23
20240705,125000,2809492090,6150,6140,6150,6130,326
20240705,124900,2807491050,6170,6150,6170,6140,1872
20240705,124800,2795989440,6150,6140,6150,6140,664
20240705,124700,2791910470,6140,6130,6140,6120,358
20240705,124600,2789715930,6140,6140,6140,6140,69
20240705,124500,2789292270,6130,6130,6130,6130,34
20240705,124400,2789083850,6150,6150,6150,6150,125
20240705,124300,2788315100,6120,6150,6150,6120,1377
20240705,124200,2779860180,6150,6150,6150,6150,0
20240705,124100,2779860180,6150,6140,6150,6140,66
20240705,124000,2779454900,6120,6120,6130,6120,1525
20240705,123900,2770109240,6120,6130,6130,6120,279
20240705,123800,2768401750,6120,6120,6120,6120,703
20240705,123700,2764099390,6120,6110,6120,6110,106
20240705,123600,2763450710,6110,6130,6130,6110,1469
20240705,123500,2754473200,6130,6140,6140,6120,112
20240705,123400,2753787550,6140,6130,6140,6100,3725
20240705,123300,2731032870,6130,6160,6160,6120,1409
20240705,123200,2722395700,6150,6160,6160,6150,1692
20240705,123100,2711989370,6160,6160,6160,6140,164
20240705,123000,2710979550,6150,6150,6150,6130,781
20240705,122900,2706180450,6140,6170,6170,6140,1915
20240705,122800,2694388120,6170,6180,6180,6170,546
20240705,122700,2691019290,6180,6190,6190,6180,61
20240705,122600,2690642270,6190,6170,6190,6170,275
20240705,122500,2688943190,6180,6210,6210,6180,825
20240705,122400,2683830140,6210,6210,6210,6210,306
20240705,122300,2681929880,6210,6210,6210,6200,471
20240705,122200,2679006940,6210,6210,6220,6210,13
20240705,122100,2678926180,6220,6220,6230,6220,673
20240705,122000,2674740100,6220,6210,6220,6210,332
20240705,121900,2672675480,6220,6200,6220,6200,45
20240705,121800,2672396060,6190,6180,6190,6180,157
20240705,121700,2671424980,6180,6190,6190,6150,1402
20240705,121600,2662774340,6200,6200,6200,6200,59
20240705,121500,2662408540,6200,6190,6200,6180,1279
20240705,121400,2654492260,6190,6190,6190,6190,10
20240705,121300,2654430360,6220,6220,6230,6210,1318
20240705,121200,2646231080,6220,6220,6230,6220,82
20240705,121100,2645720990,6230,6230,6230,6210,1330
20240705,121000,2637460010,6230,6210,6230,6200,1366
20240705,120900,2628972690,6210,6260,6260,6160,16280
20240705,120800,2528053860,6250,6260,6260,6250,275
20240705,120700,2526332390,6260,6260,6260,6260,0
20240705,120600,2526332390,6260,6250,6260,6250,959
20240705,120500,2520338630,6260,6260,6260,6250,59
20240705,120400,2519969370,6260,6260,6270,6260,154
20240705,120300,2519005320,6240,6240,6240,6240,386
20240705,120200,2516596680,6240,6250,6250,6240,18
20240705,120100,2516484220,6250,6240,6250,6240,470
20240705,120000,2513549920,6240,6250,6250,6230,527
20240705,115900,2510260790,6250,6250,6260,6230,2714
20240705,115800,2493320140,6250,6270,6270,6250,1014
20240705,115700,2486974520,6270,6270,6270,6270,1
20240705,115600,2486968250,6270,6270,6270,6270,514
20240705,115500,2483745470,6270,6260,6270,6260,1232
20240705,115400,2476026520,6260,6260,6260,6260,17
20240705,115300,2475920100,6270,6280,6280,6270,1147
20240705,115200,2468727810,6290,6290,6290,6290,1
20240705,115100,2468721520,6280,6290,6290,6280,17
20240705,115000,2468614740,6290,6270,6290,6270,297
20240705,114900,2466751680,6290,6260,6290,6260,407
20240705,114800,2464203770,6260,6270,6270,6260,391
20240705,114700,2461753700,6300,6300,6300,6280,1297
20240705,114600,2453605180,6300,6270,6300,6270,667
20240705,114500,2449416000,6280,6300,6300,6280,73
20240705,114400,2448957160,6300,6320,6320,6300,652
20240705,114300,2444847280,6320,6300,6320,6300,1046
20240705,114200,2438247310,6300,6280,6300,6280,279
20240705,114100,2436494000,6280,6290,6290,6260,84
20240705,114000,2435967130,6290,6270,6290,6260,795
20240705,113900,2430986700,6270,6270,6270,6260,307
20240705,113800,2429064850,6260,6260,6270,6260,401
20240705,113700,2426554420,6260,6260,6270,6260,390
20240705,113600,2424112990,6260,6260,6270,6260,296
20240705,113500,2422259830,6270,6280,6280,6270,492
20240705,113400,2419174950,6280,6280,6280,6280,21
20240705,113300,2419043070,6280,6280,6280,6270,164
20240705,113200,2418014350,6280,6270,6280,6270,611
20240705,113100,2414181770,6270,6270,6270,6270,14
20240705,113000,2414093990,6250,6240,6270,6240,113
20240705,112900,2413387690,6240,6300,6300,6240,5108
20240705,112800,2381333850,6300,6320,6330,6300,2718
20240705,112700,2364175780,6330,6320,6330,6310,1201
20240705,112600,2356584600,6310,6300,6310,6290,983
20240705,112500,2350387010,6300,6290,6300,6280,1495
20240705,112400,2340979970,6280,6300,6300,6280,2268
20240705,112300,2326720980,6310,6300,6330,6300,1255
20240705,112200,2318812810,6330,6310,6350,6300,3638
20240705,112100,2295817880,6320,6350,6390,6320,15123
20240705,112000,2199556390,6350,6340,6350,6330,4501
20240705,111900,2171029140,6340,6350,6360,6330,6529
20240705,111800,2129597100,6340,6320,6340,6320,2657
20240705,111700,2112778170,6310,6330,6340,6310,3974
20240705,111600,2087649900,6330,6310,6340,6300,4222
20240705,111500,2060969280,6310,6320,6320,6290,6211
20240705,111400,2021767640,6310,6300,6320,6300,4962
20240705,111300,1990480800,6300,6270,6320,6270,12229
20240705,111200,1913559430,6270,6250,6270,6250,1144
20240705,111100,1906402990,6250,6260,6260,6250,1120
20240705,111000,1899395170,6260,6270,6270,6260,964
20240705,110900,1893355940,6260,6260,6270,6250,951
20240705,110800,1887401050,6260,6240,6260,6240,113
20240705,110700,1886694780,6250,6260,6260,6250,1629
20240705,110600,1876512790,6250,6290,6290,6250,1893
20240705,110500,1864647090,6290,6240,6290,6230,7137
20240705,110400,1819897470,6240,6250,6260,6240,2163
20240705,110300,1806381760,6250,6240,6250,6240,729
20240705,110200,1801827080,6240,6220,6240,6200,2281
20240705,110100,1787607300,6220,6190,6220,6190,687
20240705,110000,1783340190,6220,6200,6220,6200,1728
20240705,105900,1772608580,6200,6200,6200,6190,2739
20240705,105800,1755650130,6200,6200,6210,6200,1460
20240705,105700,1746597830,6210,6220,6220,6210,337
20240705,105600,1744505010,6210,6230,6230,6210,716
20240705,105500,1740049410,6210,6210,6240,6210,4527
20240705,105400,1711858860,6220,6200,6220,6200,1229
20240705,105300,1704225020,6210,6160,6220,6160,8197
20240705,105200,1653484200,6170,6170,6170,6150,187
20240705,105100,1652330450,6170,6140,6170,6140,215
20240705,105000,1651008750,6140,6150,6150,6140,397
20240705,104900,1648569170,6150,6150,6150,6150,502
20240705,104800,1645481870,6150,6150,6150,6150,79
20240705,104700,1644996020,6140,6140,6150,6140,37
20240705,104600,1644768820,6140,6140,6140,6140,3
20240705,104500,1644750400,6140,6140,6140,6130,272
20240705,104400,1643083010,6150,6160,6160,6130,87
20240705,104300,1642549590,6140,6140,6140,6130,3493
20240705,104200,1621105820,6140,6150,6150,6140,381
20240705,104100,1618763670,6140,6140,6140,6130,364
20240705,104000,1616528720,6140,6140,6140,6130,195
20240705,103900,1615331470,6140,6150,6150,6140,83
20240705,103800,1614821840,6150,6150,6150,6150,132
20240705,103700,1614010040,6150,6150,6150,6150,7
20240705,103600,1613966990,6150,6130,6150,6130,122
20240705,103500,1613219090,6130,6130,6130,6130,49
20240705,103400,1612918720,6130,6150,6150,6130,164
20240705,103300,1611910560,6150,6140,6150,6130,152
20240705,103200,1610977370,6140,6180,6180,6140,1787
20240705,103100,1599957020,6180,6170,6180,6160,465
20240705,103000,1597088510,6170,6150,6190,6150,1548
20240705,102900,1587551170,6160,6170,6170,6160,875
20240705,102800,1582156960,6170,6160,6170,6140,1363
20240705,102700,1573767280,6140,6150,6150,6140,332
20240705,102600,1571725940,6110,6140,6140,6110,583
20240705,102500,1568157810,6130,6120,6130,6120,350
20240705,102400,1566015260,6120,6120,6120,6100,133
20240705,102300,1565203400,6120,6090,6120,6090,955
20240705,102200,1559386460,6090,6090,6100,6080,865
20240705,102100,1554122060,6080,6120,6120,6080,1816
20240705,102000,1543040160,6120,6120,6120,6110,52
20240705,101900,1542721930,6110,6110,6120,6110,1063
20240705,101800,1536220510,6110,6130,6130,6110,1834
20240705,101700,1524996350,6120,6150,6150,6120,419
20240705,101600,1522432040,6100,6110,6110,6100,198
20240705,101500,1521222580,6110,6110,6110,6100,119
20240705,101400,1520495620,6110,6110,6110,6110,231
20240705,101300,1519084210,6110,6110,6110,6110,28
20240705,101200,1518913130,6140,6130,6140,6100,724
20240705,101100,1514477630,6130,6130,6130,6130,114
20240705,101000,1513778810,6130,6130,6130,6130,154
20240705,100900,1512834790,6120,6120,6120,6110,544
20240705,100800,1509505520,6110,6100,6110,6080,2512
20240705,100700,1494191130,6100,6110,6110,6100,861
20240705,100600,1488939020,6100,6120,6120,6100,981
20240705,100500,1482953780,6110,6120,6130,6110,1027
20240705,100400,1476676460,6110,6110,6130,6110,288
20240705,100300,1474916550,6110,6120,6130,6110,271
20240705,100200,1473258040,6120,6140,6140,6110,4099
20240705,100100,1448163900,6140,6120,6150,6120,7
20240705,100000,1448121010,6120,6150,6150,6110,3863
20240705,095900,1424462500,6120,6150,6170,6120,5371
20240705,095800,1391483190,6150,6150,6160,6150,1276
20240705,095700,1383628510,6150,6160,6170,6150,2002
20240705,095600,1371276700,6150,6160,6160,6150,377
20240705,095500,1368956890,6160,6190,6190,6150,2401
20240705,095400,1354151730,6170,6180,6180,6170,200
20240705,095300,1352916150,6170,6170,6180,6170,669
20240705,095200,1348786740,6180,6190,6200,6150,7911
20240705,095100,1299868840,6200,6200,6200,6200,50
20240705,095000,1299558840,6190,6200,6200,6190,1167
20240705,094900,1292329730,6200,6210,6210,6190,825
20240705,094800,1287218640,6200,6230,6230,6200,6328
20240705,094700,1247869480,6230,6220,6230,6220,902
20240705,094600,1242254940,6230,6220,6230,6200,2494
20240705,094500,1226746770,6220,6210,6220,6200,152
20240705,094400,1225802870,6210,6250,6250,6200,1239
20240705,094300,1218101960,6250,6210,6250,6200,23959
20240705,094200,1069475530,6220,6210,6220,6200,1349
20240705,094100,1061099220,6210,6210,6230,6210,829
20240705,094000,1055941380,6220,6230,6240,6210,3846
20240705,093900,1031963660,6220,6210,6240,6210,1205
20240705,093800,1024459980,6210,6200,6210,6180,1654
20240705,093700,1014226480,6200,6240,6250,6200,5183
20240705,093600,981951090,6250,6250,6250,6230,1707
20240705,093500,971302710,6250,6240,6250,6230,783
20240705,093400,966416850,6240,6210,6250,6210,4071
20240705,093300,941086870,6210,6260,6260,6210,2512
20240705,093200,925420070,6240,6190,6270,6190,9139
20240705,093100,868355430,6190,6190,6190,6180,2092
20240705,093000,855425110,6190,6170,6190,6170,2482
20240705,092900,840074420,6170,6140,6180,6130,1447
20240705,092800,831158430,6130,6090,6130,6090,1621
20240705,092700,821264170,6090,6090,6100,6090,1402
20240705,092600,812723670,6090,6090,6100,6090,938
20240705,092500,807011140,6100,6100,6100,6090,903
20240705,092400,801504340,6100,6110,6110,6100,4047
20240705,092300,776802940,6110,6110,6110,6100,294
20240705,092200,775006610,6100,6110,6110,6100,2060
20240705,092100,762439050,6110,6120,6120,6110,454
20240705,092000,759664900,6120,6120,6120,6100,289
20240705,091900,757900670,6120,6120,6130,6110,274
20240705,091800,756223770,6120,6090,6130,6090,3473
20240705,091700,735008270,6090,6090,6100,6090,16684
20240705,091600,633402660,6100,6110,6110,6090,375
20240705,091500,631115970,6100,6110,6120,6100,3629
20240705,091400,608936690,6120,6070,6130,6070,3975
20240705,091300,584704510,6090,6050,6100,6050,3383
20240705,091200,564168400,6050,6060,6100,6050,3066
20240705,091100,545549730,6050,6040,6060,6020,426
20240705,091000,542974360,6040,6040,6060,6020,4285
20240705,090900,517122570,6040,6020,6040,6020,1915
20240705,090800,505560850,6020,6000,6040,6000,3925
20240705,090700,481944840,6000,5990,6030,5950,10690
20240705,090600,417977170,6000,6040,6050,5950,25488
20240705,090500,264918920,6050,6080,6100,6050,8917
20240705,090400,210872400,6080,6070,6090,6060,4439
20240705,090300,183952090,6100,6100,6120,6050,3754
20240705,090200,161139910,6110,6130,6140,6090,1284
20240705,090100,153308480,6100,6090,6130,6050,10215
20240705,090000,91130100,6080,6110,6120,6050,14828