KissMeData/069540/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,195300,784741745,3140,3140,3140,3140,3557
20240705,195200,784741745,3140,3140,3140,3140,0
20240705,195100,784741745,3140,3140,3140,3140,0
20240705,195000,784741745,3140,3140,3140,3140,0
20240705,194900,784741745,3140,3140,3140,3140,0
20240705,194800,784741745,3140,3140,3140,3140,0
20240705,194700,784741745,3140,3140,3140,3140,0
20240705,194600,784741745,3140,3140,3140,3140,0
20240705,194500,784741745,3140,3140,3140,3140,0
20240705,194400,784741745,3140,3140,3140,3140,0
20240705,194300,784741745,3140,3140,3140,3140,0
20240705,194200,784741745,3140,3140,3140,3140,0
20240705,194100,784741745,3140,3140,3140,3140,0
20240705,194000,784741745,3140,3140,3140,3140,0
20240705,193900,784741745,3140,3140,3140,3140,0
20240705,193800,784741745,3140,3140,3140,3140,0
20240705,193700,784741745,3140,3140,3140,3140,0
20240705,193600,784741745,3140,3140,3140,3140,0
20240705,193500,784741745,3140,3140,3140,3140,0
20240705,193400,784741745,3140,3140,3140,3140,0
20240705,193300,784741745,3140,3140,3140,3140,0
20240705,193200,784741745,3140,3140,3140,3140,0
20240705,193100,784741745,3140,3140,3140,3140,0
20240705,193000,784741745,3140,3140,3140,3140,0
20240705,192900,784741745,3140,3140,3140,3140,0
20240705,192800,784741745,3140,3140,3140,3140,0
20240705,192700,784741745,3140,3140,3140,3140,0
20240705,192600,784741745,3140,3140,3140,3140,0
20240705,192500,784741745,3140,3140,3140,3140,0
20240705,192400,784741745,3140,3140,3140,3140,0
20240705,192300,784741745,3140,3140,3140,3140,3557
20240705,192200,784741745,3140,3140,3140,3140,0
20240705,192100,784741745,3140,3140,3140,3140,0
20240705,192000,784741745,3140,3140,3140,3140,0
20240705,191900,784741745,3140,3140,3140,3140,0
20240705,191800,784741745,3140,3140,3140,3140,0
20240705,191700,784741745,3140,3140,3140,3140,0
20240705,191600,784741745,3140,3140,3140,3140,0
20240705,191500,784741745,3140,3140,3140,3140,0
20240705,191400,784741745,3140,3140,3140,3140,0
20240705,191300,784741745,3140,3140,3140,3140,0
20240705,191200,784741745,3140,3140,3140,3140,0
20240705,191100,784741745,3140,3140,3140,3140,0
20240705,191000,784741745,3140,3140,3140,3140,0
20240705,190900,784741745,3140,3140,3140,3140,0
20240705,190800,784741745,3140,3140,3140,3140,0
20240705,190700,784741745,3140,3140,3140,3140,0
20240705,190600,784741745,3140,3140,3140,3140,0
20240705,190500,784741745,3140,3140,3140,3140,0
20240705,190400,784741745,3140,3140,3140,3140,0
20240705,190300,784741745,3140,3140,3140,3140,0
20240705,190200,784741745,3140,3140,3140,3140,0
20240705,190100,784741745,3140,3140,3140,3140,0
20240705,190000,784741745,3140,3140,3140,3140,0
20240705,185900,784741745,3140,3140,3140,3140,0
20240705,185800,784741745,3140,3140,3140,3140,0
20240705,185700,784741745,3140,3140,3140,3140,0
20240705,185600,784741745,3140,3140,3140,3140,0
20240705,185500,784741745,3140,3140,3140,3140,0
20240705,185400,784741745,3140,3140,3140,3140,0
20240705,185300,784741745,3140,3140,3140,3140,3557
20240705,185200,784741745,3140,3140,3140,3140,0
20240705,185100,784741745,3140,3140,3140,3140,0
20240705,185000,784741745,3140,3140,3140,3140,0
20240705,184900,784741745,3140,3140,3140,3140,0
20240705,184800,784741745,3140,3140,3140,3140,0
20240705,184700,784741745,3140,3140,3140,3140,0
20240705,184600,784741745,3140,3140,3140,3140,0
20240705,184500,784741745,3140,3140,3140,3140,0
20240705,184400,784741745,3140,3140,3140,3140,0
20240705,184300,784741745,3140,3140,3140,3140,0
20240705,184200,784741745,3140,3140,3140,3140,0
20240705,184100,784741745,3140,3140,3140,3140,0
20240705,184000,784741745,3140,3140,3140,3140,0
20240705,183900,784741745,3140,3140,3140,3140,0
20240705,183800,784741745,3140,3140,3140,3140,0
20240705,183700,784741745,3140,3140,3140,3140,0
20240705,183600,784741745,3140,3140,3140,3140,0
20240705,183500,784741745,3140,3140,3140,3140,0
20240705,183400,784741745,3140,3140,3140,3140,0
20240705,183300,784741745,3140,3140,3140,3140,0
20240705,183200,784741745,3140,3140,3140,3140,0
20240705,183100,784741745,3140,3140,3140,3140,0
20240705,183000,784741745,3140,3140,3140,3140,0
20240705,182900,784741745,3140,3140,3140,3140,0
20240705,182800,784741745,3140,3140,3140,3140,0
20240705,182700,784741745,3140,3140,3140,3140,0
20240705,182600,784741745,3140,3140,3140,3140,0
20240705,182500,784741745,3140,3140,3140,3140,0
20240705,182400,784741745,3140,3140,3140,3140,0
20240705,182300,784741745,3140,3140,3140,3140,3557
20240705,182200,784741745,3140,3140,3140,3140,0
20240705,182100,784741745,3140,3140,3140,3140,0
20240705,182000,784741745,3140,3140,3140,3140,0
20240705,181900,784741745,3140,3140,3140,3140,0
20240705,181800,784741745,3140,3140,3140,3140,0
20240705,181700,784741745,3140,3140,3140,3140,0
20240705,181600,784741745,3140,3140,3140,3140,0
20240705,181500,784741745,3140,3140,3140,3140,0
20240705,181400,784741745,3140,3140,3140,3140,0
20240705,181300,784741745,3140,3140,3140,3140,0
20240705,181200,784741745,3140,3140,3140,3140,0
20240705,181100,784741745,3140,3140,3140,3140,0
20240705,181000,784741745,3140,3140,3140,3140,0
20240705,180900,784741745,3140,3140,3140,3140,0
20240705,180800,784741745,3140,3140,3140,3140,0
20240705,180700,784741745,3140,3140,3140,3140,0
20240705,180600,784741745,3140,3140,3140,3140,0
20240705,180500,784741745,3140,3140,3140,3140,0
20240705,180400,784741745,3140,3140,3140,3140,0
20240705,180300,784741745,3140,3140,3140,3140,0
20240705,180200,784741745,3140,3140,3140,3140,0
20240705,180100,784741745,3140,3140,3140,3140,0
20240705,180000,784741745,3140,3140,3140,3140,0
20240705,175900,784741745,3140,3140,3140,3140,0
20240705,175800,784741745,3140,3140,3140,3140,0
20240705,175700,784741745,3140,3140,3140,3140,0
20240705,175600,784741745,3140,3140,3140,3140,0
20240705,175500,784741745,3140,3140,3140,3140,0
20240705,175400,784741745,3140,3140,3140,3140,0
20240705,175300,784741745,3140,3140,3140,3140,3557
20240705,175200,784741745,3140,3140,3140,3140,0
20240705,175100,784741745,3140,3140,3140,3140,0
20240705,175000,784741745,3140,3140,3140,3140,0
20240705,174900,784741745,3140,3140,3140,3140,0
20240705,174800,784741745,3140,3140,3140,3140,0
20240705,174700,784741745,3140,3140,3140,3140,0
20240705,174600,784741745,3140,3140,3140,3140,0
20240705,174500,784741745,3140,3140,3140,3140,0
20240705,174400,784741745,3140,3140,3140,3140,0
20240705,174300,784741745,3140,3140,3140,3140,0
20240705,174200,784741745,3140,3140,3140,3140,0
20240705,174100,784741745,3140,3140,3140,3140,0
20240705,174000,784741745,3140,3140,3140,3140,0
20240705,173900,784741745,3140,3140,3140,3140,0
20240705,173800,784741745,3140,3140,3140,3140,0
20240705,173700,784741745,3140,3140,3140,3140,0
20240705,173600,784741745,3140,3140,3140,3140,0
20240705,173500,784741745,3140,3140,3140,3140,0
20240705,173400,784741745,3140,3140,3140,3140,0
20240705,173300,784741745,3140,3140,3140,3140,0
20240705,173200,784741745,3140,3140,3140,3140,0
20240705,173100,784741745,3140,3140,3140,3140,0
20240705,173000,784741745,3140,3140,3140,3140,0
20240705,172900,784741745,3140,3140,3140,3140,0
20240705,172800,784741745,3140,3140,3140,3140,0
20240705,172700,784741745,3140,3140,3140,3140,0
20240705,172600,784741745,3140,3140,3140,3140,0
20240705,172500,784741745,3140,3140,3140,3140,0
20240705,172400,784741745,3140,3140,3140,3140,0
20240705,172300,784741745,3140,3140,3140,3140,3557
20240705,172200,784741745,3140,3140,3140,3140,0
20240705,172100,784741745,3140,3140,3140,3140,0
20240705,172000,784741745,3140,3140,3140,3140,0
20240705,171900,784741745,3140,3140,3140,3140,0
20240705,171800,784741745,3140,3140,3140,3140,0
20240705,171700,784741745,3140,3140,3140,3140,0
20240705,171600,784741745,3140,3140,3140,3140,0
20240705,171500,784741745,3140,3140,3140,3140,0
20240705,171400,784741745,3140,3140,3140,3140,0
20240705,171300,784741745,3140,3140,3140,3140,0
20240705,171200,784741745,3140,3140,3140,3140,0
20240705,171100,784741745,3140,3140,3140,3140,0
20240705,171000,784741745,3140,3140,3140,3140,0
20240705,170900,784741745,3140,3140,3140,3140,0
20240705,170800,784741745,3140,3140,3140,3140,0
20240705,170700,784741745,3140,3140,3140,3140,0
20240705,170600,784741745,3140,3140,3140,3140,0
20240705,170500,784741745,3140,3140,3140,3140,0
20240705,170400,784741745,3140,3140,3140,3140,0
20240705,170300,784741745,3140,3140,3140,3140,0
20240705,170200,784741745,3140,3140,3140,3140,0
20240705,170100,784741745,3140,3140,3140,3140,0
20240705,170000,784741745,3140,3140,3140,3140,0
20240705,165900,784741745,3140,3140,3140,3140,0
20240705,165800,784741745,3140,3140,3140,3140,0
20240705,165700,784741745,3140,3140,3140,3140,0
20240705,165600,784741745,3140,3140,3140,3140,0
20240705,165500,784741745,3140,3140,3140,3140,0
20240705,165400,784741745,3140,3140,3140,3140,0
20240705,165300,784741745,3140,3140,3140,3140,3557
20240705,165200,784741745,3140,3140,3140,3140,0
20240705,165100,784741745,3140,3140,3140,3140,0
20240705,165000,784741745,3140,3140,3140,3140,0
20240705,164900,784741745,3140,3140,3140,3140,0
20240705,164800,784741745,3140,3140,3140,3140,0
20240705,164700,784741745,3140,3140,3140,3140,0
20240705,164600,784741745,3140,3140,3140,3140,0
20240705,164500,784741745,3140,3140,3140,3140,0
20240705,164400,784741745,3140,3140,3140,3140,0
20240705,164300,784741745,3140,3140,3140,3140,0
20240705,164200,784741745,3140,3140,3140,3140,0
20240705,164100,784741745,3140,3140,3140,3140,0
20240705,164000,784741745,3140,3140,3140,3140,0
20240705,163900,784741745,3140,3140,3140,3140,0
20240705,163800,784741745,3140,3140,3140,3140,0
20240705,163700,784741745,3140,3140,3140,3140,0
20240705,163600,784741745,3140,3140,3140,3140,0
20240705,163500,784741745,3140,3140,3140,3140,0
20240705,163400,784741745,3140,3140,3140,3140,0
20240705,163300,784741745,3140,3140,3140,3140,0
20240705,163200,784741745,3140,3140,3140,3140,0
20240705,163100,784741745,3140,3140,3140,3140,0
20240705,163000,784741745,3140,3140,3140,3140,0
20240705,162900,784741745,3140,3140,3140,3140,0
20240705,162800,784741745,3140,3140,3140,3140,0
20240705,162700,784741745,3140,3140,3140,3140,0
20240705,162600,784741745,3140,3140,3140,3140,0
20240705,162500,784741745,3140,3140,3140,3140,0
20240705,162400,784741745,3140,3140,3140,3140,0
20240705,162300,784741745,3140,3140,3140,3140,3557
20240705,162200,784741745,3140,3140,3140,3140,0
20240705,162100,784741745,3140,3140,3140,3140,0
20240705,162000,784741745,3140,3140,3140,3140,0
20240705,161900,784741745,3140,3140,3140,3140,0
20240705,161800,784741745,3140,3140,3140,3140,0
20240705,161700,784741745,3140,3140,3140,3140,0
20240705,161600,784741745,3140,3140,3140,3140,0
20240705,161500,784741745,3140,3140,3140,3140,0
20240705,161400,784741745,3140,3140,3140,3140,0
20240705,161300,784741745,3140,3140,3140,3140,0
20240705,161200,784741745,3140,3140,3140,3140,0
20240705,161100,784741745,3140,3140,3140,3140,0
20240705,161000,784741745,3140,3140,3140,3140,0
20240705,160900,784741745,3140,3140,3140,3140,0
20240705,160800,784741745,3140,3140,3140,3140,0
20240705,160700,784741745,3140,3140,3140,3140,0
20240705,160600,784741745,3140,3140,3140,3140,0
20240705,160500,784741745,3140,3140,3140,3140,0
20240705,160400,784741745,3140,3140,3140,3140,0
20240705,160300,784741745,3140,3140,3140,3140,0
20240705,160200,784741745,3140,3140,3140,3140,0
20240705,160100,784741745,3140,3140,3140,3140,0
20240705,160000,784741745,3140,3140,3140,3140,0
20240705,155900,784741745,3140,3140,3140,3140,0
20240705,155800,784741745,3140,3140,3140,3140,0
20240705,155700,784741745,3140,3140,3140,3140,0
20240705,155600,784741745,3140,3140,3140,3140,0
20240705,155500,784741745,3140,3140,3140,3140,0
20240705,155400,784741745,3140,3140,3140,3140,0
20240705,155300,784741745,3140,3140,3140,3140,3557
20240705,155200,784741745,3140,3140,3140,3140,0
20240705,155100,784741745,3140,3140,3140,3140,0
20240705,155000,784741745,3140,3140,3140,3140,0
20240705,154900,784741745,3140,3140,3140,3140,0
20240705,154800,784741745,3140,3140,3140,3140,0
20240705,154700,784741745,3140,3140,3140,3140,0
20240705,154600,784741745,3140,3140,3140,3140,0
20240705,154500,784741745,3140,3140,3140,3140,0
20240705,154400,784741745,3140,3140,3140,3140,0
20240705,154300,784741745,3140,3140,3140,3140,0
20240705,154200,784741745,3140,3140,3140,3140,0
20240705,154100,784741745,3140,3140,3140,3140,0
20240705,154000,784741745,3140,3140,3140,3140,0
20240705,153900,784741745,3140,3140,3140,3140,0
20240705,153800,784741745,3140,3140,3140,3140,0
20240705,153700,784741745,3140,3140,3140,3140,0
20240705,153600,784741745,3140,3140,3140,3140,0
20240705,153500,784741745,3140,3140,3140,3140,0
20240705,153400,784741745,3140,3140,3140,3140,0
20240705,153300,784741745,3140,3140,3140,3140,0
20240705,153200,784741745,3140,3140,3140,3140,0
20240705,153100,784741745,3140,3140,3140,3140,0
20240705,153000,784741745,3140,3140,3140,3140,3557
20240705,152900,773572765,3135,3135,3135,3135,0
20240705,152800,773572765,3135,3135,3135,3135,0
20240705,152700,773572765,3135,3135,3135,3135,0
20240705,152600,773572765,3135,3135,3135,3135,0
20240705,152500,773572765,3135,3135,3135,3135,0
20240705,152400,773572765,3135,3135,3135,3135,0
20240705,152300,773572765,3135,3135,3135,3135,0
20240705,152200,773572765,3135,3135,3135,3135,0
20240705,152100,773572765,3135,3135,3135,3135,0
20240705,152000,773572765,3135,3135,3135,3135,0
20240705,151900,773572765,3135,3125,3135,3125,567
20240705,151800,771800810,3125,3100,3125,3095,832
20240705,151700,769217030,3100,3095,3100,3095,164
20240705,151600,768709380,3100,3100,3100,3100,1
20240705,151500,768706280,3100,3095,3100,3095,48
20240705,151400,768557685,3095,3095,3100,3095,6
20240705,151300,768539110,3100,3090,3100,3090,272
20240705,151200,767696950,3090,3085,3095,3085,544
20240705,151100,766017295,3085,3080,3085,3080,620
20240705,151000,764107195,3080,3080,3080,3080,0
20240705,150900,764107195,3080,3080,3080,3080,0
20240705,150800,764107195,3080,3075,3080,3065,22
20240705,150700,764039520,3065,3065,3065,3065,27
20240705,150600,763956765,3085,3070,3085,3070,4
20240705,150500,763944460,3065,3065,3065,3065,4
20240705,150400,763932200,3085,3085,3085,3085,0
20240705,150300,763932200,3085,3085,3085,3085,0
20240705,150200,763932200,3085,3085,3085,3085,188
20240705,150100,763352220,3085,3085,3085,3085,293
20240705,150000,762448315,3080,3075,3085,3075,1303
20240705,145900,758432185,3060,3075,3085,3060,1918
20240705,145800,752531585,3075,3075,3075,3075,104
20240705,145700,752211785,3085,3080,3085,3080,7
20240705,145600,752190215,3080,3080,3080,3080,0
20240705,145500,752190215,3080,3080,3085,3080,152
20240705,145400,751721335,3095,3095,3095,3095,0
20240705,145300,751721335,3095,3095,3095,3095,0
20240705,145200,751721335,3095,3095,3095,3095,0
20240705,145100,751721335,3095,3095,3095,3095,0
20240705,145000,751721335,3095,3095,3095,3095,0
20240705,144900,751721335,3095,3095,3095,3095,10
20240705,144800,751690385,3095,3075,3095,3075,216
20240705,144700,751023130,3090,3090,3090,3075,1017
20240705,144600,747895645,3080,3100,3100,3080,2866
20240705,144500,739034615,3105,3105,3105,3105,1
20240705,144400,739031510,3100,3100,3100,3100,40
20240705,144300,738907510,3105,3105,3105,3105,100
20240705,144200,738597010,3115,3105,3115,3100,38
20240705,144100,738479035,3115,3110,3115,3110,7
20240705,144000,738457255,3115,3100,3115,3100,399
20240705,143900,737220195,3110,3130,3130,3110,16631
20240705,143800,685359520,3135,3130,3135,3125,32
20240705,143700,685259420,3140,3130,3140,3130,324
20240705,143600,684245270,3130,3145,3145,3130,6232
20240705,143500,664689485,3150,3160,3160,3150,140
20240705,143400,664247585,3160,3150,3160,3150,500
20240705,143300,662667635,3160,3160,3160,3160,0
20240705,143200,662667635,3160,3150,3160,3150,8
20240705,143100,662642395,3145,3150,3160,3145,549
20240705,143000,660908835,3165,3165,3165,3165,0
20240705,142900,660908835,3165,3165,3165,3165,0
20240705,142800,660908835,3165,3165,3165,3165,100
20240705,142700,660592335,3165,3165,3165,3165,0
20240705,142600,660592335,3165,3165,3165,3165,0
20240705,142500,660592335,3165,3165,3165,3165,0
20240705,142400,660592335,3165,3165,3165,3165,0
20240705,142300,660592335,3165,3165,3165,3165,0
20240705,142200,660592335,3165,3165,3165,3165,1
20240705,142100,660589170,3145,3155,3155,3145,2200
20240705,142000,653664015,3170,3170,3170,3170,0
20240705,141900,653664015,3170,3170,3170,3170,1
20240705,141800,653660845,3160,3160,3160,3160,513
20240705,141700,652039765,3160,3170,3170,3160,2487
20240705,141600,644167255,3170,3170,3170,3170,0
20240705,141500,644167255,3170,3165,3170,3165,5
20240705,141400,644151415,3180,3180,3180,3180,0
20240705,141300,644151415,3180,3180,3180,3180,0
20240705,141200,644151415,3180,3180,3180,3180,0
20240705,141100,644151415,3180,3160,3180,3150,584
20240705,141000,642310840,3180,3165,3180,3165,2100
20240705,140900,635638515,3160,3160,3160,3160,0
20240705,140800,635638515,3160,3160,3160,3160,0
20240705,140700,635638515,3160,3160,3160,3160,9
20240705,140600,635610075,3160,3165,3165,3160,4587
20240705,140500,621103875,3170,3175,3175,3170,1126
20240705,140400,617534160,3180,3180,3180,3180,7
20240705,140300,617511900,3185,3185,3185,3185,0
20240705,140200,617511900,3185,3185,3185,3185,0
20240705,140100,617511900,3185,3185,3185,3185,0
20240705,140000,617511900,3185,3190,3190,3185,51
20240705,135900,617349460,3170,3180,3180,3170,246
20240705,135800,616569240,3185,3185,3185,3185,0
20240705,135700,616569240,3185,3185,3185,3185,28
20240705,135600,616480060,3190,3190,3190,3190,0
20240705,135500,616480060,3190,3185,3190,3185,1000
20240705,135400,613293795,3180,3180,3180,3180,8
20240705,135300,613268355,3180,3180,3180,3180,26
20240705,135200,613185675,3180,3180,3180,3180,0
20240705,135100,613185675,3180,3180,3180,3180,0
20240705,135000,613185675,3180,3180,3180,3180,0
20240705,134900,613185675,3180,3180,3180,3180,9
20240705,134800,613157055,3180,3180,3180,3180,0
20240705,134700,613157055,3180,3180,3180,3180,22
20240705,134600,613087095,3185,3185,3185,3185,0
20240705,134500,613087095,3185,3185,3185,3185,200
20240705,134400,612450095,3185,3185,3185,3185,220
20240705,134300,611749395,3185,3185,3185,3185,0
20240705,134200,611749395,3185,3185,3185,3185,0
20240705,134100,611749395,3185,3185,3185,3185,0
20240705,134000,611749395,3185,3185,3185,3185,1
20240705,133900,611746210,3180,3180,3180,3180,0
20240705,133800,611746210,3180,3180,3180,3180,42
20240705,133700,611612650,3180,3180,3180,3180,0
20240705,133600,611612650,3180,3180,3180,3180,0
20240705,133500,611612650,3180,3180,3180,3180,0
20240705,133400,611612650,3180,3180,3180,3180,20
20240705,133300,611549050,3180,3180,3180,3180,1
20240705,133200,611545870,3175,3175,3175,3175,0
20240705,133100,611545870,3175,3175,3175,3175,800
20240705,133000,609005870,3175,3175,3175,3175,0
20240705,132900,609005870,3175,3185,3185,3175,171
20240705,132800,608462935,3180,3180,3180,3180,0
20240705,132700,608462935,3180,3185,3185,3180,1337
20240705,132600,604208830,3185,3190,3190,3185,39
20240705,132500,604084600,3190,3190,3190,3190,11
20240705,132400,604049510,3205,3185,3205,3185,47
20240705,132300,603899795,3205,3205,3205,3205,0
20240705,132200,603899795,3205,3195,3205,3195,50
20240705,132100,603739765,3195,3195,3195,3195,0
20240705,132000,603739765,3195,3195,3195,3195,0
20240705,131900,603739765,3195,3195,3195,3195,0
20240705,131800,603739765,3195,3190,3195,3180,663
20240705,131700,601631385,3195,3195,3195,3195,0
20240705,131600,601631385,3195,3195,3195,3195,2
20240705,131500,601624995,3195,3195,3195,3195,0
20240705,131400,601624995,3195,3195,3195,3195,1
20240705,131300,601621800,3190,3190,3190,3190,3
20240705,131200,601612230,3175,3175,3175,3175,16
20240705,131100,601561430,3205,3205,3205,3205,16
20240705,131000,601510150,3175,3205,3220,3175,1353
20240705,130900,597166220,3220,3215,3220,3200,356
20240705,130800,596022755,3200,3200,3215,3200,279
20240705,130700,595129820,3200,3195,3200,3195,22
20240705,130600,595059490,3195,3185,3195,3185,2023
20240705,130500,588596035,3190,3190,3190,3190,113
20240705,130400,588235565,3195,3190,3195,3190,166
20240705,130300,587705245,3175,3175,3175,3175,0
20240705,130200,587705245,3175,3175,3175,3175,363
20240705,130100,586552720,3170,3165,3170,3165,2952
20240705,130000,577207630,3160,3160,3160,3160,0
20240705,125900,577207630,3160,3160,3160,3160,0
20240705,125800,577207630,3160,3160,3160,3160,50
20240705,125700,577049630,3160,3160,3160,3160,0
20240705,125600,577049630,3160,3160,3160,3160,0
20240705,125500,577049630,3160,3160,3160,3160,0
20240705,125400,577049630,3160,3160,3160,3160,0
20240705,125300,577049630,3160,3160,3160,3160,0
20240705,125200,577049630,3160,3160,3160,3160,0
20240705,125100,577049630,3160,3165,3165,3160,210
20240705,125000,576385980,3165,3165,3165,3165,0
20240705,124900,576385980,3165,3165,3165,3165,0
20240705,124800,576385980,3165,3165,3165,3165,0
20240705,124700,576385980,3165,3165,3165,3165,32
20240705,124600,576284700,3160,3160,3160,3160,0
20240705,124500,576284700,3160,3160,3165,3160,8
20240705,124400,576259415,3160,3160,3160,3160,2414
20240705,124300,568631175,3160,3160,3160,3160,1
20240705,124200,568628015,3160,3155,3160,3150,492
20240705,124100,567078200,3160,3160,3160,3160,0
20240705,124000,567078200,3160,3160,3160,3160,0
20240705,123900,567078200,3160,3160,3160,3160,0
20240705,123800,567078200,3160,3170,3170,3160,85
20240705,123700,566809575,3170,3170,3170,3170,0
20240705,123600,566809575,3170,3170,3170,3170,0
20240705,123500,566809575,3170,3170,3170,3170,0
20240705,123400,566809575,3170,3170,3170,3170,0
20240705,123300,566809575,3170,3170,3170,3170,1
20240705,123200,566806405,3160,3165,3165,3160,11
20240705,123100,566771640,3170,3170,3170,3170,0
20240705,123000,566771640,3170,3170,3170,3170,1
20240705,122900,566768470,3170,3170,3170,3170,0
20240705,122800,566768470,3170,3170,3170,3170,1
20240705,122700,566765300,3160,3160,3160,3160,623
20240705,122600,564796620,3175,3175,3175,3175,216
20240705,122500,564110820,3180,3180,3180,3180,0
20240705,122400,564110820,3180,3160,3180,3160,5
20240705,122300,564095000,3165,3165,3165,3165,1
20240705,122200,564091835,3185,3185,3185,3185,1
20240705,122100,564088650,3165,3175,3175,3165,376
20240705,122000,562898350,3190,3190,3190,3190,1
20240705,121900,562895160,3165,3185,3185,3165,526
20240705,121800,561222980,3200,3200,3200,3200,1000
20240705,121700,558022980,3200,3200,3200,3200,0
20240705,121600,558022980,3200,3200,3200,3200,0
20240705,121500,558022980,3200,3200,3200,3200,1000
20240705,121400,554822980,3200,3195,3200,3190,2736
20240705,121300,546076735,3200,3180,3200,3180,3601
20240705,121200,534561685,3180,3170,3180,3170,3609
20240705,121100,523119325,3170,3165,3170,3160,2009
20240705,121000,516763130,3160,3155,3165,3155,2503
20240705,120900,508863650,3150,3150,3150,3150,0
20240705,120800,508863650,3150,3150,3150,3150,1
20240705,120700,508860500,3150,3145,3150,3145,1631
20240705,120600,503726005,3145,3145,3145,3145,0
20240705,120500,503726005,3145,3145,3145,3145,1
20240705,120400,503722860,3155,3155,3155,3155,0
20240705,120300,503722860,3155,3155,3155,3155,1
20240705,120200,503719705,3140,3155,3155,3140,208
20240705,120100,503063550,3155,3155,3155,3155,300
20240705,120000,502117050,3140,3140,3140,3140,0
20240705,115900,502117050,3140,3140,3140,3140,0
20240705,115800,502117050,3140,3140,3140,3140,226
20240705,115700,501407410,3155,3155,3155,3155,0
20240705,115600,501407410,3155,3155,3155,3155,0
20240705,115500,501407410,3155,3155,3155,3155,0
20240705,115400,501407410,3155,3150,3155,3135,1007
20240705,115300,498246300,3140,3155,3155,3140,2308
20240705,115200,490991620,3160,3160,3160,3160,0
20240705,115100,490991620,3160,3160,3160,3160,0
20240705,115000,490991620,3160,3160,3160,3160,0
20240705,114900,490991620,3160,3160,3160,3160,110
20240705,114800,490644020,3165,3165,3165,3165,54
20240705,114700,490473110,3165,3165,3165,3165,33
20240705,114600,490368665,3165,3160,3170,3160,2143
20240705,114500,483578230,3160,3160,3160,3160,3
20240705,114400,483568750,3165,3170,3175,3165,3501
20240705,114300,472473075,3150,3150,3150,3150,0
20240705,114200,472473075,3150,3160,3160,3145,1670
20240705,114100,467208510,3175,3175,3175,3175,0
20240705,114000,467208510,3175,3175,3175,3175,0
20240705,113900,467208510,3175,3175,3175,3175,0
20240705,113800,467208510,3175,3175,3175,3175,0
20240705,113700,467208510,3175,3175,3175,3175,0
20240705,113600,467208510,3175,3175,3175,3175,0
20240705,113500,467208510,3175,3175,3175,3175,2
20240705,113400,467202160,3165,3165,3165,3165,186
20240705,113300,466613470,3155,3155,3160,3155,645
20240705,113200,464577775,3155,3155,3155,3155,0
20240705,113100,464577775,3155,3160,3160,3155,523
20240705,113000,462927595,3165,3165,3165,3165,125
20240705,112900,462531970,3160,3165,3165,3160,1000
20240705,112800,459371885,3165,3165,3165,3165,0
20240705,112700,459371885,3165,3165,3165,3165,0
20240705,112600,459371885,3165,3160,3165,3160,110
20240705,112500,459024235,3160,3160,3160,3160,0
20240705,112400,459024235,3160,3160,3160,3160,21
20240705,112300,458957875,3170,3165,3170,3165,65
20240705,112200,458751890,3165,3165,3165,3165,21
20240705,112100,458685425,3165,3165,3165,3165,0
20240705,112000,458685425,3165,3165,3165,3165,0
20240705,111900,458685425,3165,3150,3165,3150,501
20240705,111800,457107260,3155,3150,3155,3150,201
20240705,111700,456474105,3150,3165,3170,3150,1102
20240705,111600,452994145,3170,3160,3170,3160,201
20240705,111500,452358975,3160,3150,3170,3150,574
20240705,111400,450549305,3145,3160,3160,3145,4191
20240705,111300,437344260,3160,3170,3170,3160,2259
20240705,111200,430197180,3170,3175,3175,3170,872
20240705,111100,427431240,3175,3180,3180,3175,201
20240705,111000,426792065,3180,3185,3185,3180,1365
20240705,110900,422445840,3185,3190,3190,3185,1376
20240705,110800,418058775,3190,3205,3205,3190,1106
20240705,110700,414530075,3195,3230,3230,3195,3060
20240705,110600,404732745,3230,3230,3235,3230,7100
20240705,110500,381790600,3235,3235,3235,3235,280
20240705,110400,380884800,3235,3215,3235,3210,2243
20240705,110300,373677455,3230,3230,3230,3220,4963
20240705,110200,357653285,3225,3205,3225,3205,7205
20240705,110100,334473155,3205,3185,3205,3185,6542
20240705,110000,313544785,3165,3170,3170,3165,30
20240705,105900,313449825,3180,3165,3180,3165,1124
20240705,105800,309882200,3165,3165,3165,3165,0
20240705,105700,309882200,3165,3165,3165,3165,1000
20240705,105600,306717200,3160,3160,3160,3160,2
20240705,105500,306710880,3165,3165,3165,3165,0
20240705,105400,306710880,3165,3165,3165,3165,1
20240705,105300,306707715,3170,3170,3170,3170,0
20240705,105200,306707715,3170,3160,3170,3155,538
20240705,105100,305010235,3170,3170,3170,3170,1
20240705,105000,305007065,3160,3165,3165,3155,1001
20240705,104900,301848385,3185,3185,3185,3185,814
20240705,104800,299255795,3185,3180,3185,3180,91
20240705,104700,298966410,3180,3160,3180,3160,239
20240705,104600,298209370,3160,3170,3170,3155,1300
20240705,104500,294100900,3185,3180,3185,3180,1013
20240705,104400,290874510,3170,3180,3180,3170,2697
20240705,104300,282323905,3185,3180,3185,3180,845
20240705,104200,279636190,3180,3170,3180,3170,905
20240705,104100,276763305,3175,3175,3175,3175,0
20240705,104000,276763305,3175,3175,3175,3175,0
20240705,103900,276763305,3175,3155,3175,3155,9
20240705,103800,276734890,3155,3165,3180,3155,726
20240705,103700,274427380,3160,3170,3180,3160,1116
20240705,103600,270884645,3170,3140,3175,3140,13679
20240705,103500,227703430,3140,3140,3140,3140,0
20240705,103400,227703430,3140,3125,3140,3115,1825
20240705,103300,222001320,3125,3105,3125,3105,6646
20240705,103200,201334405,3105,3095,3105,3095,287
20240705,103100,200446130,3095,3095,3095,3095,1
20240705,103000,200443035,3090,3095,3095,3090,2
20240705,102900,200436850,3090,3090,3090,3090,0
20240705,102800,200436850,3090,3090,3090,3090,0
20240705,102700,200436850,3090,3090,3090,3090,50
20240705,102600,200282350,3090,3090,3090,3090,0
20240705,102500,200282350,3090,3085,3090,3085,264
20240705,102400,199466800,3080,3080,3080,3080,0
20240705,102300,199466800,3080,3090,3090,3080,15
20240705,102200,199420570,3075,3075,3075,3075,0
20240705,102100,199420570,3075,3085,3085,3075,1000
20240705,102000,196345240,3075,3075,3075,3075,0
20240705,101900,196345240,3075,3075,3075,3075,0
20240705,101800,196345240,3075,3075,3075,3075,51
20240705,101700,196188415,3080,3085,3085,3080,4177
20240705,101600,183307370,3115,3115,3115,3115,0
20240705,101500,183307370,3115,3115,3115,3115,0
20240705,101400,183307370,3115,3115,3115,3115,0
20240705,101300,183307370,3115,3080,3115,3080,2301
20240705,101200,176200230,3085,3085,3085,3085,1368
20240705,101100,171979950,3085,3085,3085,3085,75
20240705,101000,171748575,3085,3105,3105,3085,1665
20240705,100900,166601905,3100,3080,3100,3080,2257
20240705,100800,159619845,3080,3080,3080,3080,10
20240705,100700,159589045,3080,3080,3080,3075,232
20240705,100600,158874760,3080,3100,3100,3075,1830
20240705,100500,153243565,3080,3135,3135,3080,4643
20240705,100400,138838450,3135,3120,3135,3120,3943
20240705,100300,126485885,3120,3110,3120,3110,162
20240705,100200,125981900,3110,3110,3110,3110,226
20240705,100100,125279040,3110,3110,3110,3110,251
20240705,100000,124498430,3090,3090,3120,3090,4467
20240705,095900,110651930,3085,3085,3090,3085,530
20240705,095800,109015980,3090,3060,3090,3050,525
20240705,095700,107407410,3045,3045,3045,3045,30
20240705,095600,107316060,3050,3050,3050,3050,300
20240705,095500,106401060,3055,3035,3055,3035,3283
20240705,095400,96386215,3025,3025,3025,3025,339
20240705,095300,95360740,3025,3025,3025,3025,185
20240705,095200,94801115,3025,3025,3025,3025,0
20240705,095100,94801115,3025,3025,3025,3025,0
20240705,095000,94801115,3025,3025,3025,3025,0
20240705,094900,94801115,3025,3025,3025,3025,214
20240705,094800,94153765,3025,3025,3025,3025,2
20240705,094700,94147715,3020,3010,3020,3010,850
20240705,094600,91580805,3010,3010,3010,3010,0
20240705,094500,91580805,3010,3010,3010,3010,0
20240705,094400,91580805,3010,3010,3010,3010,190
20240705,094300,91008905,3010,3005,3010,3005,4
20240705,094200,90996880,3005,3000,3005,3000,1540
20240705,094100,86371675,3000,3000,3000,3000,192
20240705,094000,85795675,3005,2995,3005,2995,2000
20240705,093900,79794745,3000,2985,3000,2985,65
20240705,093800,79600480,2985,2985,2985,2985,0
20240705,093700,79600480,2985,2985,2985,2985,0
20240705,093600,79600480,2985,2985,2985,2985,0
20240705,093500,79600480,2985,2985,2985,2985,350
20240705,093400,78555730,2985,2985,2985,2985,36
20240705,093300,78448270,2985,2995,2995,2985,1619
20240705,093200,73613540,2995,2995,2995,2995,0
20240705,093100,73613540,2995,3000,3000,2995,386
20240705,093000,72457460,3000,2995,3000,2995,304
20240705,092900,71545470,2995,2995,3000,2995,208
20240705,092800,70922505,2995,2995,2995,2995,346
20240705,092700,69886235,2995,2990,2995,2990,5
20240705,092600,69871280,2995,2990,2995,2990,3
20240705,092500,69862305,2990,2990,2990,2990,100
20240705,092400,69563305,2990,2990,2990,2990,1
20240705,092300,69560315,2985,2980,2985,2980,448
20240705,092200,68223550,2980,2970,2980,2970,670
20240705,092100,66233100,2970,2965,2970,2965,155
20240705,092000,65773485,2970,2970,2970,2970,0
20240705,091900,65773485,2970,2970,2970,2970,71
20240705,091800,65562615,2970,2970,2970,2970,0
20240705,091700,65562615,2970,2975,2980,2970,151
20240705,091600,65114035,2975,2975,2975,2975,2
20240705,091500,65108085,2985,2965,2985,2965,2
20240705,091400,65102135,2970,2985,2985,2970,1678
20240705,091300,60107550,2985,2985,2985,2985,0
20240705,091200,60107550,2985,2985,3005,2985,789
20240705,091100,57748545,2985,2995,2995,2985,168
20240705,091000,57246565,2995,2995,2995,2995,1
20240705,090900,57243570,2975,3000,3000,2975,1350
20240705,090800,53223555,3000,2985,3000,2985,901
20240705,090700,50521870,2975,2975,2975,2975,0
20240705,090600,50521870,2975,2970,2975,2970,700
20240705,090500,48441380,2970,2970,2970,2945,367
20240705,090400,47354075,2970,2970,2970,2970,140
20240705,090300,46938275,2970,2970,2970,2970,0
20240705,090200,46938275,2970,2970,2970,2965,2038
20240705,090100,40887040,2970,2985,2985,2970,5397
20240705,090000,24841775,2995,2970,3015,2970,8339