KissMeData/045390/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,193200,5514999415,3075,3075,3075,3075,15806
20240705,193100,5514999415,3075,3075,3075,3075,0
20240705,193000,5514999415,3075,3075,3075,3075,0
20240705,192900,5514999415,3075,3075,3075,3075,0
20240705,192800,5514999415,3075,3075,3075,3075,0
20240705,192700,5514999415,3075,3075,3075,3075,0
20240705,192600,5514999415,3075,3075,3075,3075,0
20240705,192500,5514999415,3075,3075,3075,3075,0
20240705,192400,5514999415,3075,3075,3075,3075,0
20240705,192300,5514999415,3075,3075,3075,3075,0
20240705,192200,5514999415,3075,3075,3075,3075,0
20240705,192100,5514999415,3075,3075,3075,3075,0
20240705,192000,5514999415,3075,3075,3075,3075,0
20240705,191900,5514999415,3075,3075,3075,3075,0
20240705,191800,5514999415,3075,3075,3075,3075,0
20240705,191700,5514999415,3075,3075,3075,3075,0
20240705,191600,5514999415,3075,3075,3075,3075,0
20240705,191500,5514999415,3075,3075,3075,3075,0
20240705,191400,5514999415,3075,3075,3075,3075,0
20240705,191300,5514999415,3075,3075,3075,3075,0
20240705,191200,5514999415,3075,3075,3075,3075,0
20240705,191100,5514999415,3075,3075,3075,3075,0
20240705,191000,5514999415,3075,3075,3075,3075,0
20240705,190900,5514999415,3075,3075,3075,3075,0
20240705,190800,5514999415,3075,3075,3075,3075,0
20240705,190700,5514999415,3075,3075,3075,3075,0
20240705,190600,5514999415,3075,3075,3075,3075,0
20240705,190500,5514999415,3075,3075,3075,3075,0
20240705,190400,5514999415,3075,3075,3075,3075,0
20240705,190300,5514999415,3075,3075,3075,3075,0
20240705,190200,5514999415,3075,3075,3075,3075,15806
20240705,190100,5514999415,3075,3075,3075,3075,0
20240705,190000,5514999415,3075,3075,3075,3075,0
20240705,185900,5514999415,3075,3075,3075,3075,0
20240705,185800,5514999415,3075,3075,3075,3075,0
20240705,185700,5514999415,3075,3075,3075,3075,0
20240705,185600,5514999415,3075,3075,3075,3075,0
20240705,185500,5514999415,3075,3075,3075,3075,0
20240705,185400,5514999415,3075,3075,3075,3075,0
20240705,185300,5514999415,3075,3075,3075,3075,0
20240705,185200,5514999415,3075,3075,3075,3075,0
20240705,185100,5514999415,3075,3075,3075,3075,0
20240705,185000,5514999415,3075,3075,3075,3075,0
20240705,184900,5514999415,3075,3075,3075,3075,0
20240705,184800,5514999415,3075,3075,3075,3075,0
20240705,184700,5514999415,3075,3075,3075,3075,0
20240705,184600,5514999415,3075,3075,3075,3075,0
20240705,184500,5514999415,3075,3075,3075,3075,0
20240705,184400,5514999415,3075,3075,3075,3075,0
20240705,184300,5514999415,3075,3075,3075,3075,0
20240705,184200,5514999415,3075,3075,3075,3075,0
20240705,184100,5514999415,3075,3075,3075,3075,0
20240705,184000,5514999415,3075,3075,3075,3075,0
20240705,183900,5514999415,3075,3075,3075,3075,0
20240705,183800,5514999415,3075,3075,3075,3075,0
20240705,183700,5514999415,3075,3075,3075,3075,0
20240705,183600,5514999415,3075,3075,3075,3075,0
20240705,183500,5514999415,3075,3075,3075,3075,0
20240705,183400,5514999415,3075,3075,3075,3075,0
20240705,183300,5514999415,3075,3075,3075,3075,0
20240705,183200,5514999415,3075,3075,3075,3075,15806
20240705,183100,5514999415,3075,3075,3075,3075,0
20240705,183000,5514999415,3075,3075,3075,3075,0
20240705,182900,5514999415,3075,3075,3075,3075,0
20240705,182800,5514999415,3075,3075,3075,3075,0
20240705,182700,5514999415,3075,3075,3075,3075,0
20240705,182600,5514999415,3075,3075,3075,3075,0
20240705,182500,5514999415,3075,3075,3075,3075,0
20240705,182400,5514999415,3075,3075,3075,3075,0
20240705,182300,5514999415,3075,3075,3075,3075,0
20240705,182200,5514999415,3075,3075,3075,3075,0
20240705,182100,5514999415,3075,3075,3075,3075,0
20240705,182000,5514999415,3075,3075,3075,3075,0
20240705,181900,5514999415,3075,3075,3075,3075,0
20240705,181800,5514999415,3075,3075,3075,3075,0
20240705,181700,5514999415,3075,3075,3075,3075,0
20240705,181600,5514999415,3075,3075,3075,3075,0
20240705,181500,5514999415,3075,3075,3075,3075,0
20240705,181400,5514999415,3075,3075,3075,3075,0
20240705,181300,5514999415,3075,3075,3075,3075,0
20240705,181200,5514999415,3075,3075,3075,3075,0
20240705,181100,5514999415,3075,3075,3075,3075,0
20240705,181000,5514999415,3075,3075,3075,3075,0
20240705,180900,5514999415,3075,3075,3075,3075,0
20240705,180800,5514999415,3075,3075,3075,3075,0
20240705,180700,5514999415,3075,3075,3075,3075,0
20240705,180600,5514999415,3075,3075,3075,3075,0
20240705,180500,5514999415,3075,3075,3075,3075,0
20240705,180400,5514999415,3075,3075,3075,3075,0
20240705,180300,5514999415,3075,3075,3075,3075,0
20240705,180200,5514999415,3075,3075,3075,3075,15806
20240705,180100,5514999415,3075,3075,3075,3075,0
20240705,180000,5514999415,3075,3075,3075,3075,0
20240705,175900,5514999415,3075,3075,3075,3075,0
20240705,175800,5514999415,3075,3075,3075,3075,0
20240705,175700,5514999415,3075,3075,3075,3075,0
20240705,175600,5514999415,3075,3075,3075,3075,0
20240705,175500,5514999415,3075,3075,3075,3075,0
20240705,175400,5514999415,3075,3075,3075,3075,0
20240705,175300,5514999415,3075,3075,3075,3075,0
20240705,175200,5514999415,3075,3075,3075,3075,0
20240705,175100,5514999415,3075,3075,3075,3075,0
20240705,175000,5514999415,3075,3075,3075,3075,0
20240705,174900,5514999415,3075,3075,3075,3075,0
20240705,174800,5514999415,3075,3075,3075,3075,0
20240705,174700,5514999415,3075,3075,3075,3075,0
20240705,174600,5514999415,3075,3075,3075,3075,0
20240705,174500,5514999415,3075,3075,3075,3075,0
20240705,174400,5514999415,3075,3075,3075,3075,0
20240705,174300,5514999415,3075,3075,3075,3075,0
20240705,174200,5514999415,3075,3075,3075,3075,0
20240705,174100,5514999415,3075,3075,3075,3075,0
20240705,174000,5514999415,3075,3075,3075,3075,0
20240705,173900,5514999415,3075,3075,3075,3075,0
20240705,173800,5514999415,3075,3075,3075,3075,0
20240705,173700,5514999415,3075,3075,3075,3075,0
20240705,173600,5514999415,3075,3075,3075,3075,0
20240705,173500,5514999415,3075,3075,3075,3075,0
20240705,173400,5514999415,3075,3075,3075,3075,0
20240705,173300,5514999415,3075,3075,3075,3075,0
20240705,173200,5514999415,3075,3075,3075,3075,15806
20240705,173100,5514999415,3075,3075,3075,3075,0
20240705,173000,5514999415,3075,3075,3075,3075,0
20240705,172900,5514999415,3075,3075,3075,3075,0
20240705,172800,5514999415,3075,3075,3075,3075,0
20240705,172700,5514999415,3075,3075,3075,3075,0
20240705,172600,5514999415,3075,3075,3075,3075,0
20240705,172500,5514999415,3075,3075,3075,3075,0
20240705,172400,5514999415,3075,3075,3075,3075,0
20240705,172300,5514999415,3075,3075,3075,3075,0
20240705,172200,5514999415,3075,3075,3075,3075,0
20240705,172100,5514999415,3075,3075,3075,3075,0
20240705,172000,5514999415,3075,3075,3075,3075,0
20240705,171900,5514999415,3075,3075,3075,3075,0
20240705,171800,5514999415,3075,3075,3075,3075,0
20240705,171700,5514999415,3075,3075,3075,3075,0
20240705,171600,5514999415,3075,3075,3075,3075,0
20240705,171500,5514999415,3075,3075,3075,3075,0
20240705,171400,5514999415,3075,3075,3075,3075,0
20240705,171300,5514999415,3075,3075,3075,3075,0
20240705,171200,5514999415,3075,3075,3075,3075,0
20240705,171100,5514999415,3075,3075,3075,3075,0
20240705,171000,5514999415,3075,3075,3075,3075,0
20240705,170900,5514999415,3075,3075,3075,3075,0
20240705,170800,5514999415,3075,3075,3075,3075,0
20240705,170700,5514999415,3075,3075,3075,3075,0
20240705,170600,5514999415,3075,3075,3075,3075,0
20240705,170500,5514999415,3075,3075,3075,3075,0
20240705,170400,5514999415,3075,3075,3075,3075,0
20240705,170300,5514999415,3075,3075,3075,3075,0
20240705,170200,5514999415,3075,3075,3075,3075,15806
20240705,170100,5514999415,3075,3075,3075,3075,0
20240705,170000,5514999415,3075,3075,3075,3075,0
20240705,165900,5514999415,3075,3075,3075,3075,0
20240705,165800,5514999415,3075,3075,3075,3075,0
20240705,165700,5514999415,3075,3075,3075,3075,0
20240705,165600,5514999415,3075,3075,3075,3075,0
20240705,165500,5514999415,3075,3075,3075,3075,0
20240705,165400,5514999415,3075,3075,3075,3075,0
20240705,165300,5514999415,3075,3075,3075,3075,0
20240705,165200,5514999415,3075,3075,3075,3075,0
20240705,165100,5514999415,3075,3075,3075,3075,0
20240705,165000,5514999415,3075,3075,3075,3075,0
20240705,164900,5514999415,3075,3075,3075,3075,0
20240705,164800,5514999415,3075,3075,3075,3075,0
20240705,164700,5514999415,3075,3075,3075,3075,0
20240705,164600,5514999415,3075,3075,3075,3075,0
20240705,164500,5514999415,3075,3075,3075,3075,0
20240705,164400,5514999415,3075,3075,3075,3075,0
20240705,164300,5514999415,3075,3075,3075,3075,0
20240705,164200,5514999415,3075,3075,3075,3075,0
20240705,164100,5514999415,3075,3075,3075,3075,0
20240705,164000,5514999415,3075,3075,3075,3075,0
20240705,163900,5514999415,3075,3075,3075,3075,0
20240705,163800,5514999415,3075,3075,3075,3075,0
20240705,163700,5514999415,3075,3075,3075,3075,0
20240705,163600,5514999415,3075,3075,3075,3075,0
20240705,163500,5514999415,3075,3075,3075,3075,0
20240705,163400,5514999415,3075,3075,3075,3075,0
20240705,163300,5514999415,3075,3075,3075,3075,0
20240705,163200,5514999415,3075,3075,3075,3075,15806
20240705,163100,5514999415,3075,3075,3075,3075,0
20240705,163000,5514999415,3075,3075,3075,3075,0
20240705,162900,5514999415,3075,3075,3075,3075,0
20240705,162800,5514999415,3075,3075,3075,3075,0
20240705,162700,5514999415,3075,3075,3075,3075,0
20240705,162600,5514999415,3075,3075,3075,3075,0
20240705,162500,5514999415,3075,3075,3075,3075,0
20240705,162400,5514999415,3075,3075,3075,3075,0
20240705,162300,5514999415,3075,3075,3075,3075,0
20240705,162200,5514999415,3075,3075,3075,3075,0
20240705,162100,5514999415,3075,3075,3075,3075,0
20240705,162000,5514999415,3075,3075,3075,3075,0
20240705,161900,5514999415,3075,3075,3075,3075,0
20240705,161800,5514999415,3075,3075,3075,3075,0
20240705,161700,5514999415,3075,3075,3075,3075,0
20240705,161600,5514999415,3075,3075,3075,3075,0
20240705,161500,5514999415,3075,3075,3075,3075,0
20240705,161400,5514999415,3075,3075,3075,3075,0
20240705,161300,5514999415,3075,3075,3075,3075,0
20240705,161200,5514999415,3075,3075,3075,3075,0
20240705,161100,5514999415,3075,3075,3075,3075,0
20240705,161000,5514999415,3075,3075,3075,3075,0
20240705,160900,5514999415,3075,3075,3075,3075,0
20240705,160800,5514999415,3075,3075,3075,3075,0
20240705,160700,5514999415,3075,3075,3075,3075,0
20240705,160600,5514999415,3075,3075,3075,3075,0
20240705,160500,5514999415,3075,3075,3075,3075,0
20240705,160400,5514999415,3075,3075,3075,3075,0
20240705,160300,5514999415,3075,3075,3075,3075,0
20240705,160200,5514999415,3075,3075,3075,3075,15806
20240705,160100,5514999415,3075,3075,3075,3075,0
20240705,160000,5514999415,3075,3075,3075,3075,0
20240705,155900,5514999415,3075,3075,3075,3075,0
20240705,155800,5514999415,3075,3075,3075,3075,0
20240705,155700,5514999415,3075,3075,3075,3075,0
20240705,155600,5514999415,3075,3075,3075,3075,0
20240705,155500,5514999415,3075,3075,3075,3075,0
20240705,155400,5514999415,3075,3075,3075,3075,0
20240705,155300,5514999415,3075,3075,3075,3075,0
20240705,155200,5514999415,3075,3075,3075,3075,0
20240705,155100,5514999415,3075,3075,3075,3075,0
20240705,155000,5514999415,3075,3075,3075,3075,0
20240705,154900,5514999415,3075,3075,3075,3075,0
20240705,154800,5514999415,3075,3075,3075,3075,0
20240705,154700,5514999415,3075,3075,3075,3075,0
20240705,154600,5514999415,3075,3075,3075,3075,0
20240705,154500,5514999415,3075,3075,3075,3075,0
20240705,154400,5514999415,3075,3075,3075,3075,0
20240705,154300,5514999415,3075,3075,3075,3075,0
20240705,154200,5514999415,3075,3075,3075,3075,0
20240705,154100,5514999415,3075,3075,3075,3075,0
20240705,154000,5514999415,3075,3075,3075,3075,0
20240705,153900,5514999415,3075,3075,3075,3075,0
20240705,153800,5514999415,3075,3075,3075,3075,0
20240705,153700,5514999415,3075,3075,3075,3075,0
20240705,153600,5514999415,3075,3075,3075,3075,0
20240705,153500,5514999415,3075,3075,3075,3075,0
20240705,153400,5514999415,3075,3075,3075,3075,0
20240705,153300,5514999415,3075,3075,3075,3075,0
20240705,153200,5514999415,3075,3075,3075,3075,15806
20240705,153100,5514999415,3075,3075,3075,3075,0
20240705,153000,5514999415,3075,3075,3075,3075,15806
20240705,152900,5466395965,3060,3060,3060,3060,0
20240705,152800,5466395965,3060,3060,3060,3060,0
20240705,152700,5466395965,3060,3060,3060,3060,0
20240705,152600,5466395965,3060,3060,3060,3060,0
20240705,152500,5466395965,3060,3060,3060,3060,0
20240705,152400,5466395965,3060,3060,3060,3060,0
20240705,152300,5466395965,3060,3060,3060,3060,0
20240705,152200,5466395965,3060,3060,3060,3060,0
20240705,152100,5466395965,3060,3060,3060,3060,0
20240705,152000,5466395965,3060,3060,3060,3060,0
20240705,151900,5466395965,3060,3060,3060,3060,1704
20240705,151800,5461181725,3060,3055,3065,3055,3421
20240705,151700,5450722275,3060,3060,3060,3055,1222
20240705,151600,5446983955,3055,3055,3060,3055,1885
20240705,151500,5441224825,3055,3055,3055,3055,887
20240705,151400,5438515040,3055,3060,3060,3055,796
20240705,151300,5436079865,3060,3055,3060,3055,127
20240705,151200,5435691250,3070,3070,3075,3045,52015
20240705,151100,5276667815,3075,3070,3075,3070,414
20240705,151000,5275395265,3070,3080,3080,3070,487
20240705,150900,5273899775,3075,3070,3075,3070,2628
20240705,150800,5265822125,3070,3075,3075,3070,736
20240705,150700,5263561550,3070,3070,3070,3070,1604
20240705,150600,5258637270,3065,3070,3070,3065,3328
20240705,150500,5248436925,3070,3070,3070,3070,574
20240705,150400,5246674745,3070,3070,3070,3070,3677
20240705,150300,5235386355,3075,3075,3075,3075,11
20240705,150200,5235352530,3075,3075,3075,3075,0
20240705,150100,5235352530,3075,3075,3075,3070,131
20240705,150000,5234950205,3070,3070,3070,3070,3
20240705,145900,5234940995,3075,3075,3075,3075,130
20240705,145800,5234541245,3070,3070,3070,3070,200
20240705,145700,5233927245,3080,3070,3080,3070,676
20240705,145600,5231849555,3070,3070,3070,3070,1218
20240705,145500,5228110295,3070,3070,3070,3070,205
20240705,145400,5227480945,3070,3070,3070,3070,0
20240705,145300,5227480945,3070,3070,3070,3070,0
20240705,145200,5227480945,3070,3075,3075,3070,700
20240705,145100,5225329445,3070,3070,3070,3070,156
20240705,145000,5224850525,3075,3075,3075,3070,1005
20240705,144900,5221765165,3075,3070,3075,3070,498
20240705,144800,5220236290,3070,3070,3070,3070,101
20240705,144700,5219926220,3070,3070,3070,3070,157
20240705,144600,5219444230,3075,3075,3075,3075,2682
20240705,144500,5211197080,3075,3075,3075,3070,33
20240705,144400,5211095730,3075,3075,3075,3070,62
20240705,144300,5210905130,3075,3075,3075,3075,43
20240705,144200,5210772905,3075,3080,3080,3075,33
20240705,144100,5210671425,3080,3080,3080,3080,0
20240705,144000,5210671425,3080,3070,3080,3070,174
20240705,143900,5210136245,3080,3080,3080,3080,564
20240705,143800,5208399125,3070,3070,3070,3070,1722
20240705,143700,5203112585,3085,3085,3085,3085,0
20240705,143600,5203112585,3085,3070,3085,3070,360
20240705,143500,5202007355,3070,3070,3070,3070,16
20240705,143400,5201958235,3070,3065,3070,3065,1460
20240705,143300,5197476535,3070,3070,3070,3070,112
20240705,143200,5197132695,3070,3070,3070,3070,584
20240705,143100,5195339815,3070,3070,3070,3070,1444
20240705,143000,5190906735,3070,3070,3075,3070,3188
20240705,142900,5181119525,3075,3075,3085,3075,518
20240705,142800,5179526655,3090,3090,3090,3090,0
20240705,142700,5179526655,3090,3090,3090,3090,122
20240705,142600,5179149675,3090,3090,3090,3090,268
20240705,142500,5178321555,3090,3080,3090,3080,1241
20240705,142400,5174489705,3080,3070,3080,3070,161
20240705,142300,5173995415,3065,3070,3070,3065,890
20240705,142200,5171266800,3070,3070,3070,3070,10
20240705,142100,5171236100,3070,3070,3085,3070,820
20240705,142000,5168718400,3070,3070,3075,3070,327
20240705,141900,5167713455,3075,3075,3075,3075,0
20240705,141800,5167713455,3075,3075,3075,3075,300
20240705,141700,5166790955,3085,3085,3085,3085,7
20240705,141600,5166769360,3065,3075,3075,3065,5422
20240705,141500,5150136180,3090,3095,3095,3090,4
20240705,141400,5150123815,3095,3075,3095,3070,810
20240705,141300,5147628255,3080,3075,3080,3075,536
20240705,141200,5145979875,3075,3075,3075,3075,500
20240705,141100,5144442375,3075,3080,3080,3075,843
20240705,141000,5141850135,3075,3085,3085,3075,14
20240705,140900,5141806975,3075,3075,3075,3075,123
20240705,140800,5141428750,3075,3075,3075,3075,4433
20240705,140700,5127797275,3075,3080,3080,3075,547
20240705,140600,5126113345,3095,3080,3095,3080,767
20240705,140500,5123750925,3080,3080,3095,3080,76
20240705,140400,5123516815,3080,3095,3095,3080,662
20240705,140300,5121477800,3095,3095,3095,3095,2
20240705,140200,5121471610,3095,3100,3100,3080,635
20240705,140100,5119505130,3080,3080,3080,3080,34
20240705,140000,5119400410,3100,3100,3100,3080,12
20240705,135900,5119363270,3105,3080,3105,3080,9
20240705,135800,5119335355,3105,3075,3105,3075,12841
20240705,135700,5079542990,3080,3080,3085,3080,133
20240705,135600,5079133345,3080,3075,3080,3075,6271
20240705,135500,5059820545,3065,3065,3075,3065,1270
20240705,135400,5055922935,3065,3070,3070,3065,1221
20240705,135300,5052180030,3070,3070,3070,3070,503
20240705,135200,5050635820,3065,3065,3065,3065,586
20240705,135100,5048839730,3065,3070,3070,3065,144
20240705,135000,5048398100,3070,3080,3080,3070,42
20240705,134900,5048269040,3080,3070,3080,3065,1015
20240705,134800,5045153855,3070,3070,3080,3070,1825
20240705,134700,5039550290,3070,3075,3075,3070,5216
20240705,134600,5023533720,3075,3075,3075,3075,1
20240705,134500,5023530645,3075,3080,3080,3075,456
20240705,134400,5022128325,3080,3080,3080,3080,1
20240705,134300,5022125245,3075,3080,3080,3075,4196
20240705,134200,5009222125,3080,3080,3080,3080,761
20240705,134100,5006878245,3080,3085,3085,3080,142
20240705,134000,5006440760,3085,3080,3085,3075,285
20240705,133900,5005562915,3080,3080,3080,3080,68
20240705,133800,5005353475,3080,3075,3080,3075,158
20240705,133700,5004867485,3080,3085,3085,3080,55
20240705,133600,5004697960,3085,3085,3085,3085,24
20240705,133500,5004623920,3085,3085,3085,3075,82
20240705,133400,5004370995,3085,3085,3085,3085,187
20240705,133300,5003794100,3085,3080,3085,3075,1889
20240705,133200,4997984535,3085,3085,3085,3085,31
20240705,133100,4997888900,3085,3085,3085,3085,25
20240705,133000,4997811775,3085,3080,3085,3080,2511
20240705,132900,4990077840,3080,3085,3085,3080,53
20240705,132800,4989914475,3085,3085,3085,3085,25
20240705,132700,4989837350,3085,3080,3085,3080,101
20240705,132600,4989525770,3080,3090,3090,3080,3050
20240705,132500,4980129250,3090,3085,3090,3085,147
20240705,132400,4979675750,3085,3080,3085,3080,1246
20240705,132300,4975833070,3080,3080,3085,3080,217
20240705,132200,4975163705,3080,3085,3085,3080,28
20240705,132100,4975077335,3085,3085,3085,3080,34
20240705,132000,4974972490,3085,3085,3085,3080,42
20240705,131900,4974842945,3085,3085,3085,3085,2801
20240705,131800,4966201860,3085,3090,3090,3085,328
20240705,131700,4965188350,3090,3090,3090,3090,26
20240705,131600,4965108010,3090,3090,3090,3090,5
20240705,131500,4965092560,3085,3090,3090,3085,611
20240705,131400,4963207570,3090,3090,3090,3090,2001
20240705,131300,4957024480,3090,3090,3090,3090,1002
20240705,131200,4953928300,3090,3090,3090,3090,301
20240705,131100,4952998210,3085,3085,3085,3085,242
20240705,131000,4952251640,3085,3080,3085,3080,211
20240705,130900,4951600710,3080,3080,3080,3080,499
20240705,130800,4950063790,3080,3080,3080,3080,493
20240705,130700,4948545350,3080,3085,3085,3080,381
20240705,130600,4947370365,3080,3085,3085,3075,153
20240705,130500,4946898885,3075,3080,3080,3075,1944
20240705,130400,4940913885,3080,3080,3080,3080,33
20240705,130300,4940812245,3080,3080,3080,3080,425
20240705,130200,4939503245,3075,3080,3080,3075,596
20240705,130100,4937668545,3080,3085,3085,3080,5491
20240705,130000,4920755315,3085,3090,3090,3085,687
20240705,125900,4918635705,3085,3085,3085,3085,3743
20240705,125800,4907088550,3085,3085,3085,3085,40
20240705,125700,4906965150,3090,3090,3090,3090,0
20240705,125600,4906965150,3090,3090,3090,3090,500
20240705,125500,4905420150,3090,3090,3090,3090,1981
20240705,125400,4899298860,3090,3095,3095,3090,821
20240705,125300,4896758065,3100,3100,3100,3100,488
20240705,125200,4895245265,3100,3095,3100,3095,116
20240705,125100,4894886195,3095,3095,3095,3095,242
20240705,125000,4894137205,3095,3095,3095,3095,10
20240705,124900,4894106255,3090,3095,3095,3090,256
20240705,124800,4893315210,3090,3090,3090,3090,7
20240705,124700,4893293580,3090,3090,3090,3090,49
20240705,124600,4893142170,3090,3090,3090,3090,1075
20240705,124500,4889820420,3090,3090,3090,3090,30
20240705,124400,4889727720,3090,3090,3090,3090,500
20240705,124300,4888182720,3090,3090,3090,3090,15
20240705,124200,4888136370,3090,3095,3095,3090,808
20240705,124100,4885635615,3100,3100,3100,3100,35
20240705,124000,4885527115,3095,3090,3100,3090,604
20240705,123900,4883658215,3100,3095,3100,3090,374
20240705,123800,4882500505,3095,3095,3095,3095,545
20240705,123700,4880813730,3100,3100,3100,3100,630
20240705,123600,4878860730,3100,3100,3100,3100,1310
20240705,123500,4874799730,3110,3110,3110,3110,4
20240705,123400,4874787290,3110,3110,3110,3110,113
20240705,123300,4874435860,3110,3110,3110,3110,786
20240705,123200,4871991400,3110,3110,3110,3110,409
20240705,123100,4870719410,3110,3100,3110,3100,536
20240705,123000,4869057010,3095,3100,3100,3095,15
20240705,122900,4869010535,3095,3095,3095,3095,71
20240705,122800,4868790790,3095,3095,3095,3095,8611
20240705,122700,4842139745,3095,3090,3095,3085,132
20240705,122600,4841731680,3085,3085,3090,3085,571
20240705,122500,4839970130,3085,3080,3095,3080,311
20240705,122400,4839010735,3080,3095,3095,3080,7427
20240705,122300,4816094910,3095,3095,3095,3095,15
20240705,122200,4816048485,3095,3095,3095,3095,0
20240705,122100,4816048485,3095,3095,3095,3095,0
20240705,122000,4816048485,3095,3085,3095,3085,1208
20240705,121900,4812315720,3090,3090,3090,3090,2004
20240705,121800,4806123360,3090,3090,3090,3090,10
20240705,121700,4806092460,3090,3090,3090,3090,841
20240705,121600,4803493770,3090,3090,3090,3090,11
20240705,121500,4803459780,3085,3085,3085,3085,1398
20240705,121400,4799146950,3085,3085,3090,3085,836
20240705,121300,4796566645,3090,3090,3100,3090,4171
20240705,121200,4783669970,3090,3095,3095,3090,1162
20240705,121100,4780076830,3100,3100,3100,3095,809
20240705,121000,4777569430,3100,3095,3100,3095,39
20240705,120900,4777448675,3095,3095,3095,3095,507
20240705,120800,4775879510,3095,3095,3095,3095,32
20240705,120700,4775780470,3095,3095,3095,3095,0
20240705,120600,4775780470,3095,3095,3095,3095,1308
20240705,120500,4771732210,3100,3100,3100,3095,166
20240705,120400,4771217720,3100,3100,3100,3100,7
20240705,120300,4771196020,3100,3100,3100,3100,1
20240705,120200,4771192920,3095,3095,3095,3095,3021
20240705,120100,4761842925,3100,3095,3100,3090,1010
20240705,120000,4758718930,3100,3095,3100,3095,3483
20240705,115900,4747934905,3095,3095,3095,3095,89
20240705,115800,4747659450,3100,3095,3100,3095,577
20240705,115700,4745871500,3105,3100,3105,3095,431
20240705,115600,4744535745,3100,3100,3100,3100,1433
20240705,115500,4740093445,3095,3105,3105,3095,1468
20240705,115400,4735544310,3100,3100,3100,3100,3376
20240705,115300,4725078710,3100,3100,3100,3100,88
20240705,115200,4724805910,3110,3110,3110,3095,1840
20240705,115100,4719085070,3110,3110,3110,3105,131
20240705,115000,4718678305,3105,3105,3105,3105,308
20240705,114900,4717721965,3105,3100,3105,3100,451
20240705,114800,4716323860,3100,3095,3100,3090,1440
20240705,114700,4711862500,3095,3100,3100,3095,1276
20240705,114600,4707911055,3100,3100,3100,3095,869
20240705,114500,4705218750,3105,3105,3105,3105,2
20240705,114400,4705212540,3105,3095,3110,3095,2658
20240705,114300,4696959985,3105,3100,3105,3100,37
20240705,114200,4696845190,3090,3090,3090,3090,100
20240705,114100,4696536190,3100,3100,3100,3090,644
20240705,114000,4694540900,3100,3085,3100,3085,1956
20240705,113900,4688500965,3085,3090,3090,3085,3627
20240705,113800,4677306815,3090,3090,3090,3090,4730
20240705,113700,4662691115,3090,3095,3095,3090,3282
20240705,113600,4652534970,3095,3095,3100,3095,184
20240705,113500,4651965425,3095,3100,3100,3095,2921
20240705,113400,4642924060,3100,3100,3100,3100,739
20240705,113300,4640633160,3100,3110,3110,3095,16868
20240705,113200,4588334705,3110,3110,3110,3110,46
20240705,113100,4588191645,3105,3110,3110,3105,237
20240705,113000,4587455385,3110,3110,3120,3105,2699
20240705,112900,4579049490,3105,3110,3110,3105,2198
20240705,112800,4572213720,3110,3110,3110,3110,1381
20240705,112700,4567918810,3110,3110,3115,3110,1082
20240705,112600,4564553585,3110,3115,3115,3100,11701
20240705,112500,4528251480,3110,3110,3115,3105,3003
20240705,112400,4518923975,3105,3110,3115,3100,25654
20240705,112300,4439365015,3115,3110,3120,3110,282
20240705,112200,4438487095,3110,3110,3115,3110,3577
20240705,112100,4427360625,3110,3115,3120,3110,8529
20240705,112000,4400826435,3115,3115,3120,3110,3658
20240705,111900,4389428080,3120,3110,3120,3110,1329
20240705,111800,4385291780,3110,3120,3120,3110,1841
20240705,111700,4379558275,3115,3120,3125,3115,2785
20240705,111600,4370869000,3115,3110,3125,3110,2943
20240705,111500,4361691700,3110,3105,3115,3105,5891
20240705,111400,4343371430,3110,3125,3130,3110,12196
20240705,111300,4305340925,3120,3125,3130,3115,5931
20240705,111200,4286811730,3120,3110,3135,3110,15364
20240705,111100,4238906040,3110,3135,3140,3105,21586
20240705,111000,4171403475,3135,3110,3140,3100,24313
20240705,110900,4095374080,3110,3100,3135,3100,58720
20240705,110800,3912069965,3100,3090,3105,3085,9160
20240705,110700,3883692645,3090,3085,3105,3085,9966
20240705,110600,3852895715,3085,3085,3090,3085,12094
20240705,110500,3815542480,3085,3110,3110,3085,17773
20240705,110400,3760551365,3115,3130,3130,3100,30969
20240705,110300,3664223340,3130,3085,3130,3085,43176
20240705,110200,3530392540,3095,3085,3115,3070,45166
20240705,110100,3390849145,3090,3155,3160,3065,130556
20240705,110000,2986119645,3160,3085,3195,3085,268945
20240705,105900,2137102150,3085,3085,3085,3085,0
20240705,105800,2137102150,3085,3070,3085,3060,2664
20240705,105700,2128937235,3070,3070,3070,3070,5
20240705,105600,2128921885,3085,3070,3085,3060,23672
20240705,105500,2056393350,3070,3070,3070,3070,750
20240705,105400,2054090850,3070,3085,3085,3070,1312
20240705,105300,2050062860,3085,3085,3085,3085,1
20240705,105200,2050059775,3070,3080,3080,3070,1467
20240705,105100,2045550985,3080,3075,3080,3075,40
20240705,105000,2045427885,3085,3070,3085,3070,259
20240705,104900,2044632575,3085,3080,3085,3080,90
20240705,104800,2044355335,3075,3075,3075,3075,2038
20240705,104700,2038088485,3075,3075,3075,3075,2
20240705,104600,2038082335,3070,3085,3085,3070,16028
20240705,104500,1988781340,3085,3085,3085,3085,232
20240705,104400,1988065620,3085,3085,3085,3085,1
20240705,104300,1988062535,3085,3085,3085,3085,0
20240705,104200,1988062535,3085,3090,3090,3085,116
20240705,104100,1987704175,3095,3095,3095,3095,0
20240705,104000,1987704175,3095,3095,3095,3085,47
20240705,103900,1987558720,3095,3095,3095,3095,0
20240705,103800,1987558720,3095,3095,3095,3095,0
20240705,103700,1987558720,3095,3090,3095,3090,2345
20240705,103600,1980300950,3080,3085,3090,3080,1083
20240705,103500,1976959325,3085,3085,3085,3085,538
20240705,103400,1975299595,3085,3090,3090,3085,2
20240705,103300,1975293420,3085,3090,3090,3085,159
20240705,103200,1974802870,3090,3090,3090,3090,0
20240705,103100,1974802870,3090,3090,3090,3090,0
20240705,103000,1974802870,3090,3090,3090,3085,1418
20240705,102900,1970428255,3085,3085,3085,3085,1
20240705,102800,1970425170,3085,3085,3085,3085,1
20240705,102700,1970422085,3085,3090,3090,3085,101
20240705,102600,1970110465,3095,3095,3095,3095,2019
20240705,102500,1963861660,3100,3095,3100,3095,1984
20240705,102400,1957721165,3095,3095,3095,3095,0
20240705,102300,1957721165,3095,3095,3095,3095,50
20240705,102200,1957566415,3095,3095,3095,3095,1
20240705,102100,1957563320,3095,3095,3095,3085,1171
20240705,102000,1953949710,3085,3100,3100,3085,214
20240705,101900,1953289240,3100,3100,3100,3100,0
20240705,101800,1953289240,3100,3100,3100,3100,16
20240705,101700,1953239640,3100,3100,3100,3100,1500
20240705,101600,1948589640,3100,3095,3100,3095,300
20240705,101500,1947659890,3095,3095,3095,3095,400
20240705,101400,1946421890,3095,3095,3100,3085,26101
20240705,101300,1865783650,3100,3100,3100,3100,10000
20240705,101200,1834783650,3095,3095,3095,3095,3
20240705,101100,1834774365,3095,3100,3100,3095,1317
20240705,101000,1830692315,3105,3105,3105,3100,166
20240705,100900,1830177390,3105,3100,3105,3100,220
20240705,100800,1829495335,3100,3105,3105,3100,1320
20240705,100700,1825403235,3105,3100,3105,3100,356
20240705,100600,1824299610,3105,3100,3105,3100,2111
20240705,100500,1817755460,3100,3100,3105,3100,2386
20240705,100400,1810358850,3100,3105,3105,3100,1776
20240705,100300,1804853230,3105,3100,3110,3100,464
20240705,100200,1803414340,3110,3105,3110,3100,3273
20240705,100100,1793255835,3105,3105,3105,3100,3365
20240705,100000,1782807520,3105,3105,3105,3100,10210
20240705,095900,1751105475,3105,3100,3105,3100,1408
20240705,095800,1746737030,3100,3100,3105,3100,135
20240705,095700,1746318525,3100,3100,3100,3100,469
20240705,095600,1744864625,3100,3105,3105,3100,275
20240705,095500,1744010800,3105,3100,3105,3100,578
20240705,095400,1742218975,3105,3100,3105,3100,2582
20240705,095300,1734206080,3100,3100,3105,3100,7634
20240705,095200,1710540565,3105,3100,3105,3100,2535
20240705,095100,1702681990,3100,3100,3100,3100,9813
20240705,095000,1672261690,3100,3105,3105,3100,621
20240705,094900,1670334925,3105,3105,3105,3105,6723
20240705,094800,1649460010,3105,3100,3105,3100,21699
20240705,094700,1582193060,3100,3105,3105,3100,15614
20240705,094600,1533788720,3105,3105,3110,3105,2408
20240705,094500,1526305365,3110,3105,3110,3105,2576
20240705,094400,1518306735,3105,3115,3115,3105,549
20240705,094300,1516600575,3115,3120,3120,3105,3728
20240705,094200,1504987400,3120,3100,3120,3100,21400
20240705,094100,1438463125,3090,3100,3100,3090,2008
20240705,094000,1432258330,3090,3095,3105,3090,5226
20240705,093900,1416058665,3095,3095,3095,3095,30
20240705,093800,1415965815,3085,3090,3095,3085,1591
20240705,093700,1411056460,3100,3090,3100,3090,2455
20240705,093600,1403469645,3090,3095,3095,3090,1141
20240705,093500,1399943455,3100,3095,3100,3095,972
20240705,093400,1396934505,3095,3100,3105,3095,3990
20240705,093300,1384581145,3100,3095,3110,3095,17934
20240705,093200,1329008810,3100,3100,3105,3100,11244
20240705,093100,1294151820,3100,3100,3110,3100,18065
20240705,093000,1238083625,3100,3110,3115,3100,19865
20240705,092900,1176399765,3105,3110,3115,3105,5328
20240705,092800,1159830120,3115,3110,3120,3110,14624
20240705,092700,1114312730,3105,3115,3120,3105,14277
20240705,092600,1069894440,3120,3110,3125,3105,16412
20240705,092500,1018726090,3110,3115,3120,3105,15245
20240705,092400,971260800,3120,3120,3125,3110,23382
20240705,092300,898336360,3125,3105,3170,3100,141728
20240705,092200,454166255,3110,3090,3115,3090,28489
20240705,092100,365763780,3090,3065,3095,3065,33965
20240705,092000,261257160,3075,3040,3075,3040,23469
20240705,091900,189535180,3035,3035,3035,3035,41
20240705,091800,189410745,3055,3050,3055,3050,2000
20240705,091700,183304275,3035,3035,3035,3035,10
20240705,091600,183273925,3055,3035,3055,3035,2106
20240705,091500,176882195,3060,3055,3060,3055,1622
20240705,091400,171924875,3060,3060,3060,3060,0
20240705,091300,171924875,3060,3040,3060,3040,6575
20240705,091200,151883540,3025,3025,3040,3025,89
20240705,091100,151613565,3030,3030,3030,3030,4875
20240705,091000,136842315,3040,3040,3045,3025,11366
20240705,090900,102289635,3035,3010,3040,3010,9184
20240705,090800,74461485,3010,3010,3010,3010,0
20240705,090700,74461485,3010,3010,3010,3010,3251
20240705,090600,64675975,3010,3010,3010,3010,6316
20240705,090500,45664815,3010,3015,3015,3010,318
20240705,090400,44707595,3010,3005,3010,3005,3531
20240705,090300,34079950,3005,3005,3005,3005,7
20240705,090200,34058915,3005,3015,3015,3005,1866
20240705,090100,28450925,3005,3010,3010,3005,2753
20240705,090000,20178155,3015,3005,3015,3000,6717