KissMeData/016380/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,190400,740225070,6530,6530,6530,6530,2262
20240705,190300,740225070,6530,6530,6530,6530,0
20240705,190200,740225070,6530,6530,6530,6530,0
20240705,190100,740225070,6530,6530,6530,6530,0
20240705,190000,740225070,6530,6530,6530,6530,0
20240705,185900,740225070,6530,6530,6530,6530,0
20240705,185800,740225070,6530,6530,6530,6530,0
20240705,185700,740225070,6530,6530,6530,6530,0
20240705,185600,740225070,6530,6530,6530,6530,0
20240705,185500,740225070,6530,6530,6530,6530,0
20240705,185400,740225070,6530,6530,6530,6530,0
20240705,185300,740225070,6530,6530,6530,6530,0
20240705,185200,740225070,6530,6530,6530,6530,0
20240705,185100,740225070,6530,6530,6530,6530,0
20240705,185000,740225070,6530,6530,6530,6530,0
20240705,184900,740225070,6530,6530,6530,6530,0
20240705,184800,740225070,6530,6530,6530,6530,0
20240705,184700,740225070,6530,6530,6530,6530,0
20240705,184600,740225070,6530,6530,6530,6530,0
20240705,184500,740225070,6530,6530,6530,6530,0
20240705,184400,740225070,6530,6530,6530,6530,0
20240705,184300,740225070,6530,6530,6530,6530,0
20240705,184200,740225070,6530,6530,6530,6530,0
20240705,184100,740225070,6530,6530,6530,6530,0
20240705,184000,740225070,6530,6530,6530,6530,0
20240705,183900,740225070,6530,6530,6530,6530,0
20240705,183800,740225070,6530,6530,6530,6530,0
20240705,183700,740225070,6530,6530,6530,6530,0
20240705,183600,740225070,6530,6530,6530,6530,0
20240705,183500,740225070,6530,6530,6530,6530,0
20240705,183400,740225070,6530,6530,6530,6530,2262
20240705,183300,740225070,6530,6530,6530,6530,0
20240705,183200,740225070,6530,6530,6530,6530,0
20240705,183100,740225070,6530,6530,6530,6530,0
20240705,183000,740225070,6530,6530,6530,6530,0
20240705,182900,740225070,6530,6530,6530,6530,0
20240705,182800,740225070,6530,6530,6530,6530,0
20240705,182700,740225070,6530,6530,6530,6530,0
20240705,182600,740225070,6530,6530,6530,6530,0
20240705,182500,740225070,6530,6530,6530,6530,0
20240705,182400,740225070,6530,6530,6530,6530,0
20240705,182300,740225070,6530,6530,6530,6530,0
20240705,182200,740225070,6530,6530,6530,6530,0
20240705,182100,740225070,6530,6530,6530,6530,0
20240705,182000,740225070,6530,6530,6530,6530,0
20240705,181900,740225070,6530,6530,6530,6530,0
20240705,181800,740225070,6530,6530,6530,6530,0
20240705,181700,740225070,6530,6530,6530,6530,0
20240705,181600,740225070,6530,6530,6530,6530,0
20240705,181500,740225070,6530,6530,6530,6530,0
20240705,181400,740225070,6530,6530,6530,6530,0
20240705,181300,740225070,6530,6530,6530,6530,0
20240705,181200,740225070,6530,6530,6530,6530,0
20240705,181100,740225070,6530,6530,6530,6530,0
20240705,181000,740225070,6530,6530,6530,6530,0
20240705,180900,740225070,6530,6530,6530,6530,0
20240705,180800,740225070,6530,6530,6530,6530,0
20240705,180700,740225070,6530,6530,6530,6530,0
20240705,180600,740225070,6530,6530,6530,6530,0
20240705,180500,740225070,6530,6530,6530,6530,0
20240705,180400,740225070,6530,6530,6530,6530,2262
20240705,180300,740225070,6530,6530,6530,6530,0
20240705,180200,740225070,6530,6530,6530,6530,0
20240705,180100,740225070,6530,6530,6530,6530,0
20240705,180000,740225070,6530,6530,6530,6530,0
20240705,175900,740225070,6530,6530,6530,6530,0
20240705,175800,740225070,6530,6530,6530,6530,0
20240705,175700,740225070,6530,6530,6530,6530,0
20240705,175600,740225070,6530,6530,6530,6530,0
20240705,175500,740225070,6530,6530,6530,6530,0
20240705,175400,740225070,6530,6530,6530,6530,0
20240705,175300,740225070,6530,6530,6530,6530,0
20240705,175200,740225070,6530,6530,6530,6530,0
20240705,175100,740225070,6530,6530,6530,6530,0
20240705,175000,740225070,6530,6530,6530,6530,0
20240705,174900,740225070,6530,6530,6530,6530,0
20240705,174800,740225070,6530,6530,6530,6530,0
20240705,174700,740225070,6530,6530,6530,6530,0
20240705,174600,740225070,6530,6530,6530,6530,0
20240705,174500,740225070,6530,6530,6530,6530,0
20240705,174400,740225070,6530,6530,6530,6530,0
20240705,174300,740225070,6530,6530,6530,6530,0
20240705,174200,740225070,6530,6530,6530,6530,0
20240705,174100,740225070,6530,6530,6530,6530,0
20240705,174000,740225070,6530,6530,6530,6530,0
20240705,173900,740225070,6530,6530,6530,6530,0
20240705,173800,740225070,6530,6530,6530,6530,0
20240705,173700,740225070,6530,6530,6530,6530,0
20240705,173600,740225070,6530,6530,6530,6530,0
20240705,173500,740225070,6530,6530,6530,6530,0
20240705,173400,740225070,6530,6530,6530,6530,2262
20240705,173300,740225070,6530,6530,6530,6530,0
20240705,173200,740225070,6530,6530,6530,6530,0
20240705,173100,740225070,6530,6530,6530,6530,0
20240705,173000,740225070,6530,6530,6530,6530,0
20240705,172900,740225070,6530,6530,6530,6530,0
20240705,172800,740225070,6530,6530,6530,6530,0
20240705,172700,740225070,6530,6530,6530,6530,0
20240705,172600,740225070,6530,6530,6530,6530,0
20240705,172500,740225070,6530,6530,6530,6530,0
20240705,172400,740225070,6530,6530,6530,6530,0
20240705,172300,740225070,6530,6530,6530,6530,0
20240705,172200,740225070,6530,6530,6530,6530,0
20240705,172100,740225070,6530,6530,6530,6530,0
20240705,172000,740225070,6530,6530,6530,6530,0
20240705,171900,740225070,6530,6530,6530,6530,0
20240705,171800,740225070,6530,6530,6530,6530,0
20240705,171700,740225070,6530,6530,6530,6530,0
20240705,171600,740225070,6530,6530,6530,6530,0
20240705,171500,740225070,6530,6530,6530,6530,0
20240705,171400,740225070,6530,6530,6530,6530,0
20240705,171300,740225070,6530,6530,6530,6530,0
20240705,171200,740225070,6530,6530,6530,6530,0
20240705,171100,740225070,6530,6530,6530,6530,0
20240705,171000,740225070,6530,6530,6530,6530,0
20240705,170900,740225070,6530,6530,6530,6530,0
20240705,170800,740225070,6530,6530,6530,6530,0
20240705,170700,740225070,6530,6530,6530,6530,0
20240705,170600,740225070,6530,6530,6530,6530,0
20240705,170500,740225070,6530,6530,6530,6530,0
20240705,170400,740225070,6530,6530,6530,6530,2262
20240705,170300,740225070,6530,6530,6530,6530,0
20240705,170200,740225070,6530,6530,6530,6530,0
20240705,170100,740225070,6530,6530,6530,6530,0
20240705,170000,740225070,6530,6530,6530,6530,0
20240705,165900,740225070,6530,6530,6530,6530,0
20240705,165800,740225070,6530,6530,6530,6530,0
20240705,165700,740225070,6530,6530,6530,6530,0
20240705,165600,740225070,6530,6530,6530,6530,0
20240705,165500,740225070,6530,6530,6530,6530,0
20240705,165400,740225070,6530,6530,6530,6530,0
20240705,165300,740225070,6530,6530,6530,6530,0
20240705,165200,740225070,6530,6530,6530,6530,0
20240705,165100,740225070,6530,6530,6530,6530,0
20240705,165000,740225070,6530,6530,6530,6530,0
20240705,164900,740225070,6530,6530,6530,6530,0
20240705,164800,740225070,6530,6530,6530,6530,0
20240705,164700,740225070,6530,6530,6530,6530,0
20240705,164600,740225070,6530,6530,6530,6530,0
20240705,164500,740225070,6530,6530,6530,6530,0
20240705,164400,740225070,6530,6530,6530,6530,0
20240705,164300,740225070,6530,6530,6530,6530,0
20240705,164200,740225070,6530,6530,6530,6530,0
20240705,164100,740225070,6530,6530,6530,6530,0
20240705,164000,740225070,6530,6530,6530,6530,0
20240705,163900,740225070,6530,6530,6530,6530,0
20240705,163800,740225070,6530,6530,6530,6530,0
20240705,163700,740225070,6530,6530,6530,6530,0
20240705,163600,740225070,6530,6530,6530,6530,0
20240705,163500,740225070,6530,6530,6530,6530,0
20240705,163400,740225070,6530,6530,6530,6530,2262
20240705,163300,740225070,6530,6530,6530,6530,0
20240705,163200,740225070,6530,6530,6530,6530,0
20240705,163100,740225070,6530,6530,6530,6530,0
20240705,163000,740225070,6530,6530,6530,6530,0
20240705,162900,740225070,6530,6530,6530,6530,0
20240705,162800,740225070,6530,6530,6530,6530,0
20240705,162700,740225070,6530,6530,6530,6530,0
20240705,162600,740225070,6530,6530,6530,6530,0
20240705,162500,740225070,6530,6530,6530,6530,0
20240705,162400,740225070,6530,6530,6530,6530,0
20240705,162300,740225070,6530,6530,6530,6530,0
20240705,162200,740225070,6530,6530,6530,6530,0
20240705,162100,740225070,6530,6530,6530,6530,0
20240705,162000,740225070,6530,6530,6530,6530,0
20240705,161900,740225070,6530,6530,6530,6530,0
20240705,161800,740225070,6530,6530,6530,6530,0
20240705,161700,740225070,6530,6530,6530,6530,0
20240705,161600,740225070,6530,6530,6530,6530,0
20240705,161500,740225070,6530,6530,6530,6530,0
20240705,161400,740225070,6530,6530,6530,6530,0
20240705,161300,740225070,6530,6530,6530,6530,0
20240705,161200,740225070,6530,6530,6530,6530,0
20240705,161100,740225070,6530,6530,6530,6530,0
20240705,161000,740225070,6530,6530,6530,6530,0
20240705,160900,740225070,6530,6530,6530,6530,0
20240705,160800,740225070,6530,6530,6530,6530,0
20240705,160700,740225070,6530,6530,6530,6530,0
20240705,160600,740225070,6530,6530,6530,6530,0
20240705,160500,740225070,6530,6530,6530,6530,0
20240705,160400,740225070,6530,6530,6530,6530,2262
20240705,160300,740225070,6530,6530,6530,6530,0
20240705,160200,740225070,6530,6530,6530,6530,0
20240705,160100,740225070,6530,6530,6530,6530,0
20240705,160000,740225070,6530,6530,6530,6530,0
20240705,155900,740225070,6530,6530,6530,6530,0
20240705,155800,740225070,6530,6530,6530,6530,0
20240705,155700,740225070,6530,6530,6530,6530,0
20240705,155600,740225070,6530,6530,6530,6530,0
20240705,155500,740225070,6530,6530,6530,6530,0
20240705,155400,740225070,6530,6530,6530,6530,0
20240705,155300,740225070,6530,6530,6530,6530,0
20240705,155200,740225070,6530,6530,6530,6530,0
20240705,155100,740225070,6530,6530,6530,6530,0
20240705,155000,740225070,6530,6530,6530,6530,0
20240705,154900,740225070,6530,6530,6530,6530,0
20240705,154800,740225070,6530,6530,6530,6530,0
20240705,154700,740225070,6530,6530,6530,6530,0
20240705,154600,740225070,6530,6530,6530,6530,0
20240705,154500,740225070,6530,6530,6530,6530,0
20240705,154400,740225070,6530,6530,6530,6530,0
20240705,154300,740225070,6530,6530,6530,6530,0
20240705,154200,740225070,6530,6530,6530,6530,0
20240705,154100,740225070,6530,6530,6530,6530,0
20240705,154000,740225070,6530,6530,6530,6530,0
20240705,153900,740225070,6530,6530,6530,6530,0
20240705,153800,740225070,6530,6530,6530,6530,0
20240705,153700,740225070,6530,6530,6530,6530,0
20240705,153600,740225070,6530,6530,6530,6530,0
20240705,153500,740225070,6530,6530,6530,6530,0
20240705,153400,740225070,6530,6530,6530,6530,2262
20240705,153300,740225070,6530,6530,6530,6530,0
20240705,153200,740225070,6530,6530,6530,6530,0
20240705,153100,740225070,6530,6530,6530,6530,0
20240705,153000,740225070,6530,6530,6530,6530,2262
20240705,152900,725454210,6530,6530,6530,6530,0
20240705,152800,725454210,6530,6530,6530,6530,0
20240705,152700,725454210,6530,6530,6530,6530,0
20240705,152600,725454210,6530,6530,6530,6530,0
20240705,152500,725454210,6530,6530,6530,6530,0
20240705,152400,725454210,6530,6530,6530,6530,0
20240705,152300,725454210,6530,6530,6530,6530,0
20240705,152200,725454210,6530,6530,6530,6530,0
20240705,152100,725454210,6530,6530,6530,6530,0
20240705,152000,725454210,6530,6530,6530,6530,0
20240705,151900,725454210,6530,6530,6540,6530,985
20240705,151800,719021530,6530,6540,6540,6530,114
20240705,151700,718276600,6530,6530,6540,6530,367
20240705,151600,715878090,6540,6530,6540,6530,203
20240705,151500,714552490,6530,6530,6540,6520,1070
20240705,151400,707565380,6530,6530,6540,6530,338
20240705,151300,705358080,6540,6530,6540,6530,25
20240705,151200,705194800,6540,6530,6540,6530,26
20240705,151100,705024980,6540,6540,6540,6530,26
20240705,151000,704855170,6540,6540,6540,6530,28
20240705,150900,704672270,6540,6530,6540,6530,29
20240705,150800,704482870,6530,6530,6540,6530,987
20240705,150700,698037730,6530,6530,6540,6530,294
20240705,150600,696117860,6530,6540,6540,6530,25
20240705,150500,695954580,6530,6540,6540,6530,31
20240705,150400,695752100,6540,6530,6540,6530,246
20240705,150300,694145490,6530,6540,6540,6530,50
20240705,150200,693818960,6540,6540,6540,6530,78
20240705,150100,693309560,6530,6550,6550,6530,50
20240705,150000,692982960,6540,6540,6550,6530,133
20240705,145900,692113310,6540,6530,6550,6530,1952
20240705,145800,679346860,6540,6540,6540,6530,27
20240705,145700,679170520,6540,6530,6540,6530,5
20240705,145600,679137840,6540,6530,6540,6530,181
20240705,145500,677954110,6540,6540,6540,6540,3
20240705,145400,677934490,6540,6540,6540,6540,4
20240705,145300,677908330,6540,6540,6540,6540,62
20240705,145200,677502850,6540,6530,6540,6530,28
20240705,145100,677319970,6540,6530,6540,6530,508
20240705,145000,674002680,6540,6540,6540,6530,185
20240705,144900,672792790,6540,6540,6540,6540,4
20240705,144800,672766630,6540,6540,6540,6530,623
20240705,144700,668698410,6540,6540,6540,6540,154
20240705,144600,667691250,6540,6540,6540,6530,9
20240705,144500,667632410,6530,6540,6540,6530,23
20240705,144400,667482200,6540,6540,6540,6540,11
20240705,144300,667410260,6530,6530,6530,6530,171
20240705,144200,666293630,6530,6530,6530,6530,318
20240705,144100,664217090,6520,6520,6520,6510,63
20240705,144000,663806340,6520,6520,6520,6510,116
20240705,143900,663050030,6520,6520,6520,6510,478
20240705,143800,659933480,6520,6520,6520,6520,200
20240705,143700,658629480,6520,6520,6520,6520,0
20240705,143600,658629480,6520,6520,6530,6520,728
20240705,143500,653882910,6520,6520,6520,6520,1
20240705,143400,653876390,6520,6520,6520,6520,0
20240705,143300,653876390,6520,6520,6520,6520,1
20240705,143200,653869870,6530,6520,6530,6520,3
20240705,143100,653850300,6530,6530,6530,6530,3
20240705,143000,653830710,6530,6530,6530,6530,3
20240705,142900,653811120,6530,6530,6530,6530,1
20240705,142800,653804590,6520,6520,6520,6520,1500
20240705,142700,644024590,6520,6520,6520,6520,0
20240705,142600,644024590,6520,6520,6520,6520,22
20240705,142500,643881150,6520,6520,6520,6520,81
20240705,142400,643353030,6530,6530,6530,6530,220
20240705,142300,641916430,6530,6530,6530,6530,0
20240705,142200,641916430,6530,6520,6530,6520,2
20240705,142100,641903380,6530,6520,6530,6520,178
20240705,142000,640741050,6530,6530,6530,6530,50
20240705,141900,640414550,6530,6530,6530,6530,10
20240705,141800,640349250,6530,6520,6530,6520,306
20240705,141700,638351120,6530,6530,6530,6530,2
20240705,141600,638338060,6520,6520,6520,6520,1
20240705,141500,638331540,6520,6530,6530,6520,63
20240705,141400,637920160,6530,6530,6530,6530,770
20240705,141300,632892060,6520,6520,6520,6520,0
20240705,141200,632892060,6520,6520,6520,6520,0
20240705,141100,632892060,6520,6520,6520,6520,73
20240705,141000,632416100,6520,6520,6520,6520,2
20240705,140900,632403060,6520,6520,6520,6520,1064
20240705,140800,625465780,6530,6530,6530,6530,1074
20240705,140700,618452560,6530,6530,6550,6530,1038
20240705,140600,611674400,6530,6530,6530,6530,90
20240705,140500,611086700,6530,6540,6540,6530,121
20240705,140400,610295370,6540,6540,6540,6540,871
20240705,140300,604599030,6540,6540,6540,6540,0
20240705,140200,604599030,6540,6540,6540,6540,392
20240705,140100,602035350,6540,6540,6550,6540,140
20240705,140000,601119160,6550,6550,6550,6550,0
20240705,135900,601119160,6550,6540,6550,6540,21
20240705,135800,600981780,6550,6540,6550,6540,1023
20240705,135700,594290710,6540,6540,6540,6540,62
20240705,135600,593885230,6540,6530,6540,6530,360
20240705,135500,591533840,6530,6540,6540,6530,60
20240705,135400,591141450,6540,6540,6540,6540,0
20240705,135300,591141450,6540,6540,6540,6540,59
20240705,135200,590755590,6530,6530,6530,6530,1
20240705,135100,590749060,6540,6530,6540,6530,111
20240705,135000,590024220,6530,6530,6530,6530,166
20240705,134900,588940240,6540,6540,6540,6540,59
20240705,134800,588554380,6530,6530,6530,6530,11
20240705,134700,588482550,6530,6540,6540,6530,59
20240705,134600,588096700,6540,6540,6540,6540,198
20240705,134500,586801780,6540,6540,6540,6540,62
20240705,134400,586396300,6550,6550,6550,6550,1
20240705,134300,586389750,6540,6540,6540,6540,0
20240705,134200,586389750,6540,6540,6540,6540,2001
20240705,134100,573303210,6540,6540,6540,6540,62
20240705,134000,572897730,6540,6550,6550,6540,4
20240705,133900,572871550,6550,6550,6550,6540,102
20240705,133800,572203460,6550,6550,6550,6550,0
20240705,133700,572203460,6550,6550,6550,6540,304
20240705,133600,570212340,6540,6540,6540,6540,1
20240705,133500,570205800,6540,6540,6540,6540,1
20240705,133400,570199260,6550,6550,6550,6550,1
20240705,133300,570192710,6540,6540,6550,6540,4
20240705,133200,570166530,6550,6550,6550,6550,1
20240705,133100,570159980,6540,6540,6540,6540,1
20240705,133000,570153440,6550,6540,6550,6540,60
20240705,132900,569760450,6550,6550,6550,6550,0
20240705,132800,569760450,6550,6550,6550,6550,970
20240705,132700,563406950,6540,6550,6550,6540,816
20240705,132600,558070300,6540,6540,6540,6540,2
20240705,132500,558057220,6540,6540,6540,6540,39
20240705,132400,557802160,6540,6540,6540,6540,451
20240705,132300,554852620,6540,6540,6550,6540,614
20240705,132200,550832470,6550,6550,6550,6550,16
20240705,132100,550727670,6550,6540,6550,6540,168
20240705,132000,549628940,6540,6540,6540,6540,301
20240705,131900,547660400,6540,6540,6540,6540,2
20240705,131800,547647320,6540,6540,6550,6540,721
20240705,131700,542931530,6550,6540,6550,6540,194
20240705,131600,541662760,6540,6540,6540,6540,0
20240705,131500,541662760,6540,6540,6540,6540,0
20240705,131400,541662760,6540,6540,6550,6520,97
20240705,131300,541028980,6550,6550,6550,6550,0
20240705,131200,541028980,6550,6540,6550,6520,2039
20240705,131100,527729190,6540,6540,6540,6530,279
20240705,131000,525905530,6530,6530,6530,6530,1
20240705,130900,525899000,6540,6530,6540,6530,11
20240705,130800,525827160,6530,6540,6540,6530,125
20240705,130700,525009670,6540,6530,6540,6530,1176
20240705,130600,517318640,6540,6540,6540,6540,123
20240705,130500,516514220,6540,6540,6540,6540,534
20240705,130400,513021860,6540,6540,6540,6530,106
20240705,130300,512329630,6540,6530,6540,6530,7
20240705,130200,512283860,6540,6540,6540,6540,209
20240705,130100,510917000,6540,6540,6540,6540,301
20240705,130000,508948460,6540,6540,6540,6540,280
20240705,125900,507117260,6530,6530,6530,6530,70
20240705,125800,506660160,6530,6550,6550,6530,4061
20240705,125700,480119560,6550,6560,6560,6550,211
20240705,125600,478737400,6550,6550,6560,6550,386
20240705,125500,476206740,6560,6560,6560,6550,233
20240705,125400,474680570,6560,6550,6560,6550,132
20240705,125300,473815960,6560,6550,6560,6550,35
20240705,125200,473586700,6550,6550,6550,6550,93
20240705,125100,472977550,6550,6550,6550,6550,18
20240705,125000,472859650,6550,6550,6550,6550,17
20240705,124900,472748300,6540,6540,6540,6540,1
20240705,124800,472741760,6550,6550,6550,6550,0
20240705,124700,472741760,6550,6550,6550,6550,59
20240705,124600,472355310,6550,6550,6550,6550,265
20240705,124500,470619560,6550,6550,6550,6550,720
20240705,124400,465903560,6550,6550,6550,6550,502
20240705,124300,462615460,6550,6550,6550,6550,61
20240705,124200,462215910,6560,6560,6560,6560,27
20240705,124100,462038790,6560,6560,6560,6560,0
20240705,124000,462038790,6560,6560,6560,6560,0
20240705,123900,462038790,6560,6550,6560,6550,176
20240705,123800,460885980,6540,6550,6550,6540,193
20240705,123700,459622170,6550,6550,6560,6550,974
20240705,123600,453242400,6560,6560,6560,6550,302
20240705,123500,451264280,6560,6560,6560,6560,1
20240705,123400,451257720,6550,6550,6550,6550,0
20240705,123300,451257720,6550,6550,6550,6550,108
20240705,123200,450550320,6550,6560,6560,6550,162
20240705,123100,449488120,6560,6560,6560,6560,1
20240705,123000,449481560,6550,6550,6550,6550,25
20240705,122900,449317810,6560,6560,6560,6560,216
20240705,122800,447900850,6560,6560,6560,6560,0
20240705,122700,447900850,6560,6560,6560,6560,60
20240705,122600,447507250,6560,6560,6560,6560,53
20240705,122500,447159570,6550,6550,6550,6550,396
20240705,122400,444565770,6550,6550,6550,6550,17
20240705,122300,444454420,6550,6550,6550,6550,1
20240705,122200,444447870,6560,6560,6560,6560,107
20240705,122100,443745950,6550,6550,6550,6550,0
20240705,122000,443745950,6550,6550,6550,6550,50
20240705,121900,443418450,6550,6550,6550,6550,0
20240705,121800,443418450,6550,6560,6560,6550,11
20240705,121700,443346380,6550,6550,6550,6550,2
20240705,121600,443333280,6550,6550,6550,6550,0
20240705,121500,443333280,6550,6550,6550,6550,226
20240705,121400,441852980,6550,6550,6550,6550,0
20240705,121300,441852980,6550,6540,6550,6540,109
20240705,121200,441139390,6550,6550,6550,6550,0
20240705,121100,441139390,6550,6550,6550,6550,18
20240705,121000,441021490,6550,6550,6550,6550,0
20240705,120900,441021490,6550,6550,6550,6550,81
20240705,120800,440490940,6560,6560,6560,6550,66
20240705,120700,440058600,6550,6540,6550,6540,64
20240705,120600,439639440,6540,6540,6540,6540,685
20240705,120500,435159540,6540,6550,6550,6540,942
20240705,120400,428989490,6550,6550,6550,6550,50
20240705,120300,428661990,6550,6560,6560,6550,134
20240705,120200,427782970,6550,6550,6550,6550,2
20240705,120100,427769870,6550,6550,6550,6550,1194
20240705,120000,419949170,6550,6550,6550,6550,307
20240705,115900,417938320,6540,6550,6550,6540,162
20240705,115800,416877250,6550,6540,6550,6540,173
20240705,115700,415744830,6550,6540,6550,6540,2
20240705,115600,415731740,6540,6550,6550,6540,340
20240705,115500,413506140,6540,6540,6540,6540,2
20240705,115400,413493060,6540,6540,6540,6540,0
20240705,115300,413493060,6540,6540,6540,6540,43
20240705,115200,413211840,6540,6550,6550,6540,51
20240705,115100,412877800,6550,6550,6550,6550,37
20240705,115000,412635450,6550,6550,6550,6550,183
20240705,114900,411436800,6550,6550,6550,6550,40
20240705,114800,411174800,6550,6560,6560,6550,537
20240705,114700,407654600,6560,6570,6570,6560,803
20240705,114600,402386330,6570,6570,6570,6570,1282
20240705,114500,393963590,6570,6570,6570,6570,2184
20240705,114400,379614710,6570,6560,6570,6560,8971
20240705,114300,320728440,6560,6560,6560,6560,0
20240705,114200,320728440,6560,6550,6560,6550,120
20240705,114100,319941260,6560,6550,6560,6550,568
20240705,114000,316219680,6550,6560,6560,6550,113
20240705,113900,315478410,6560,6560,6560,6560,88
20240705,113800,314901130,6560,6560,6560,6550,139
20240705,113700,313989490,6560,6550,6560,6550,1151
20240705,113600,306449250,6560,6550,6560,6550,694
20240705,113500,301903540,6560,6560,6560,6550,238
20240705,113400,300342270,6560,6550,6560,6550,120
20240705,113300,299555080,6560,6560,6560,6560,20
20240705,113200,299423880,6550,6560,6560,6550,48
20240705,113100,299109260,6550,6560,6560,6550,2
20240705,113000,299096150,6550,6550,6550,6550,1
20240705,112900,299089600,6550,6560,6560,6550,11
20240705,112800,299017450,6550,6560,6560,6550,272
20240705,112700,297234530,6560,6560,6560,6550,147
20240705,112600,296270220,6560,6560,6560,6560,142
20240705,112500,295338700,6560,6560,6560,6560,395
20240705,112400,292747500,6560,6560,6560,6560,0
20240705,112300,292747500,6560,6550,6560,6550,31
20240705,112200,292544150,6560,6560,6560,6560,341
20240705,112100,290307190,6550,6550,6560,6550,2021
20240705,112000,277069630,6560,6560,6560,6560,50
20240705,111900,276741630,6560,6550,6560,6540,3880
20240705,111800,251320200,6550,6540,6550,6540,133
20240705,111700,250449200,6550,6550,6550,6540,1039
20240705,111600,243651760,6550,6550,6550,6550,8
20240705,111500,243599360,6540,6540,6540,6540,51
20240705,111400,243265820,6540,6540,6540,6540,315
20240705,111300,241205720,6550,6540,6550,6540,53
20240705,111200,240859090,6540,6550,6550,6540,119
20240705,111100,240079650,6540,6540,6540,6540,1
20240705,111000,240073110,6540,6550,6550,6540,69
20240705,110900,239621260,6550,6550,6550,6550,909
20240705,110800,233667310,6550,6550,6550,6550,555
20240705,110700,230032060,6550,6550,6550,6550,0
20240705,110600,230032060,6550,6540,6550,6540,119
20240705,110500,229252620,6540,6550,6550,6540,650
20240705,110400,224997620,6550,6550,6550,6550,1
20240705,110300,224991070,6550,6540,6550,6540,36
20240705,110200,224755620,6540,6540,6540,6540,1
20240705,110100,224749080,6550,6540,6550,6540,519
20240705,110000,221354790,6540,6540,6540,6540,0
20240705,105900,221354790,6540,6540,6540,6540,1
20240705,105800,221348250,6540,6540,6540,6540,53
20240705,105700,221001630,6540,6540,6540,6540,0
20240705,105600,221001630,6540,6540,6540,6540,26
20240705,105500,220831590,6540,6540,6540,6540,95
20240705,105400,220210290,6540,6540,6540,6540,2
20240705,105300,220197210,6540,6540,6540,6540,0
20240705,105200,220197210,6540,6540,6540,6540,32
20240705,105100,219987930,6530,6530,6530,6530,12
20240705,105000,219909570,6540,6540,6540,6530,302
20240705,104900,217934500,6540,6540,6540,6540,238
20240705,104800,216377980,6540,6540,6540,6540,0
20240705,104700,216377980,6540,6540,6540,6540,61
20240705,104600,215979040,6550,6540,6550,6540,410
20240705,104500,213296460,6530,6540,6540,6530,2
20240705,104400,213283390,6540,6540,6540,6540,1
20240705,104300,213276850,6540,6540,6540,6540,59
20240705,104200,212890990,6530,6530,6530,6530,0
20240705,104100,212890990,6530,6540,6540,6530,800
20240705,104000,207662520,6530,6530,6550,6530,771
20240705,103900,202619270,6530,6530,6530,6530,1
20240705,103800,202612740,6530,6530,6530,6530,1
20240705,103700,202606210,6540,6540,6540,6540,59
20240705,103600,202220350,6530,6530,6530,6530,226
20240705,103500,200744570,6540,6540,6540,6540,2
20240705,103400,200731490,6530,6530,6530,6530,247
20240705,103300,199118580,6530,6530,6530,6530,142
20240705,103200,198191320,6530,6530,6530,6530,422
20240705,103100,195435660,6530,6530,6540,6530,9
20240705,103000,195376880,6520,6520,6540,6520,38
20240705,102900,195129020,6520,6530,6530,6520,651
20240705,102800,190882230,6530,6520,6530,6520,242
20240705,102700,189304170,6520,6530,6530,6520,86
20240705,102600,188742600,6530,6540,6540,6530,1697
20240705,102500,177644340,6540,6540,6540,6540,4
20240705,102400,177618180,6540,6540,6540,6540,15
20240705,102300,177520080,6550,6540,6550,6540,57
20240705,102200,177147100,6540,6550,6550,6540,585
20240705,102100,173315660,6550,6550,6550,6540,9
20240705,102000,173256770,6540,6550,6550,6540,13
20240705,101900,173171640,6550,6550,6550,6550,40
20240705,101800,172909640,6550,6550,6550,6550,128
20240705,101700,172071240,6540,6540,6540,6540,75
20240705,101600,171580740,6540,6550,6550,6540,15
20240705,101500,171482630,6550,6550,6550,6550,4
20240705,101400,171456430,6550,6550,6550,6550,2
20240705,101300,171443330,6550,6540,6550,6540,45
20240705,101200,171149000,6540,6530,6540,6530,1286
20240705,101100,162746350,6530,6520,6530,6520,119
20240705,101000,161969290,6530,6520,6530,6520,270
20240705,100900,160206520,6530,6520,6530,6520,204
20240705,100800,158876400,6530,6530,6530,6530,2
20240705,100700,158863340,6520,6520,6520,6520,394
20240705,100600,156294460,6530,6530,6530,6530,5
20240705,100500,156261810,6530,6520,6530,6520,2
20240705,100400,156248760,6530,6530,6530,6530,1
20240705,100300,156242230,6530,6520,6530,6520,3
20240705,100200,156222660,6530,6530,6530,6530,108
20240705,100100,155517420,6530,6520,6530,6520,194
20240705,100000,154252530,6520,6510,6520,6510,472
20240705,095900,151175150,6520,6510,6520,6510,601
20240705,095800,147260640,6520,6520,6520,6520,1221
20240705,095700,139299720,6520,6520,6530,6520,79
20240705,095600,138784630,6530,6530,6530,6530,0
20240705,095500,138784630,6530,6530,6530,6530,0
20240705,095400,138784630,6530,6530,6530,6530,3
20240705,095300,138765040,6530,6530,6530,6530,2
20240705,095200,138751980,6530,6530,6530,6530,1
20240705,095100,138745450,6520,6530,6530,6520,2
20240705,095000,138732400,6520,6520,6520,6520,19
20240705,094900,138608520,6520,6520,6520,6520,274
20240705,094800,136822040,6530,6530,6530,6530,37
20240705,094700,136580430,6530,6530,6530,6520,964
20240705,094600,130286100,6530,6530,6540,6530,27
20240705,094500,130109780,6540,6530,6540,6530,212
20240705,094400,128725310,6530,6530,6530,6530,100
20240705,094300,128072310,6530,6550,6550,6530,2893
20240705,094200,109141250,6550,6550,6550,6550,6
20240705,094100,109101950,6540,6540,6550,6540,508
20240705,094000,105779620,6550,6540,6550,6540,472
20240705,093900,102690600,6540,6550,6550,6540,305
20240705,093800,100694850,6550,6550,6550,6550,54
20240705,093700,100341150,6540,6550,6550,6540,302
20240705,093600,98366060,6550,6550,6550,6550,2
20240705,093500,98352960,6550,6540,6550,6540,983
20240705,093400,91923870,6550,6540,6550,6540,528
20240705,093300,88465730,6540,6550,6550,6540,154
20240705,093200,87458180,6550,6540,6550,6540,38
20240705,093100,87209650,6540,6540,6540,6540,30
20240705,093000,87013450,6550,6550,6550,6550,103
20240705,092900,86338800,6550,6550,6550,6540,395
20240705,092800,83752530,6550,6550,6550,6550,0
20240705,092700,83752530,6550,6540,6550,6540,460
20240705,092600,80743530,6540,6540,6540,6540,0
20240705,092500,80743530,6540,6530,6540,6530,31
20240705,092400,80541090,6530,6530,6530,6530,103
20240705,092300,79868500,6530,6520,6530,6520,30
20240705,092200,79672700,6520,6530,6530,6520,2130
20240705,092100,65779620,6540,6530,6540,6530,235
20240705,092000,64245010,6540,6540,6540,6540,29
20240705,091900,64055350,6540,6540,6540,6540,1
20240705,091800,64048810,6530,6530,6540,6530,543
20240705,091700,60502970,6540,6530,6540,6530,173
20240705,091600,59373250,6530,6530,6530,6530,950
20240705,091500,53169750,6530,6530,6530,6530,265
20240705,091400,51439300,6530,6530,6530,6530,1
20240705,091300,51432770,6530,6520,6530,6520,160
20240705,091200,50389550,6520,6530,6530,6520,539
20240705,091100,46873200,6530,6530,6530,6530,103
20240705,091000,46200610,6530,6530,6540,6530,1102
20240705,090900,39004150,6540,6540,6540,6540,221
20240705,090800,37558810,6540,6530,6540,6530,299
20240705,090700,35605740,6530,6530,6540,6530,972
20240705,090600,29256890,6530,6540,6540,6530,73
20240705,090500,28779490,6540,6540,6540,6540,254
20240705,090400,27118330,6520,6520,6540,6510,861
20240705,090300,21504440,6520,6510,6520,6510,196
20240705,090200,20226570,6510,6510,6530,6510,1398
20240705,090100,11123100,6520,6520,6530,6520,708
20240705,090000,6503110,6530,6530,6530,6510,997