KissMeData/071950/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,195400,6031367250,435,435,435,435,54364
20240705,195300,6031367250,435,435,435,435,0
20240705,195200,6031367250,435,435,435,435,0
20240705,195100,6031367250,435,435,435,435,0
20240705,195000,6031367250,435,435,435,435,0
20240705,194900,6031367250,435,435,435,435,0
20240705,194800,6031367250,435,435,435,435,0
20240705,194700,6031367250,435,435,435,435,0
20240705,194600,6031367250,435,435,435,435,0
20240705,194500,6031367250,435,435,435,435,0
20240705,194400,6031367250,435,435,435,435,0
20240705,194300,6031367250,435,435,435,435,0
20240705,194200,6031367250,435,435,435,435,0
20240705,194100,6031367250,435,435,435,435,0
20240705,194000,6031367250,435,435,435,435,0
20240705,193900,6031367250,435,435,435,435,0
20240705,193800,6031367250,435,435,435,435,0
20240705,193700,6031367250,435,435,435,435,0
20240705,193600,6031367250,435,435,435,435,0
20240705,193500,6031367250,435,435,435,435,0
20240705,193400,6031367250,435,435,435,435,0
20240705,193300,6031367250,435,435,435,435,0
20240705,193200,6031367250,435,435,435,435,0
20240705,193100,6031367250,435,435,435,435,0
20240705,193000,6031367250,435,435,435,435,0
20240705,192900,6031367250,435,435,435,435,0
20240705,192800,6031367250,435,435,435,435,0
20240705,192700,6031367250,435,435,435,435,0
20240705,192600,6031367250,435,435,435,435,0
20240705,192500,6031367250,435,435,435,435,0
20240705,192400,6031367250,435,435,435,435,54364
20240705,192300,6031367250,435,435,435,435,0
20240705,192200,6031367250,435,435,435,435,0
20240705,192100,6031367250,435,435,435,435,0
20240705,192000,6031367250,435,435,435,435,0
20240705,191900,6031367250,435,435,435,435,0
20240705,191800,6031367250,435,435,435,435,0
20240705,191700,6031367250,435,435,435,435,0
20240705,191600,6031367250,435,435,435,435,0
20240705,191500,6031367250,435,435,435,435,0
20240705,191400,6031367250,435,435,435,435,0
20240705,191300,6031367250,435,435,435,435,0
20240705,191200,6031367250,435,435,435,435,0
20240705,191100,6031367250,435,435,435,435,0
20240705,191000,6031367250,435,435,435,435,0
20240705,190900,6031367250,435,435,435,435,0
20240705,190800,6031367250,435,435,435,435,0
20240705,190700,6031367250,435,435,435,435,0
20240705,190600,6031367250,435,435,435,435,0
20240705,190500,6031367250,435,435,435,435,0
20240705,190400,6031367250,435,435,435,435,0
20240705,190300,6031367250,435,435,435,435,0
20240705,190200,6031367250,435,435,435,435,0
20240705,190100,6031367250,435,435,435,435,0
20240705,190000,6031367250,435,435,435,435,0
20240705,185900,6031367250,435,435,435,435,0
20240705,185800,6031367250,435,435,435,435,0
20240705,185700,6031367250,435,435,435,435,0
20240705,185600,6031367250,435,435,435,435,0
20240705,185500,6031367250,435,435,435,435,0
20240705,185400,6031367250,435,435,435,435,54364
20240705,185300,6031367250,435,435,435,435,0
20240705,185200,6031367250,435,435,435,435,0
20240705,185100,6031367250,435,435,435,435,0
20240705,185000,6031367250,435,435,435,435,0
20240705,184900,6031367250,435,435,435,435,0
20240705,184800,6031367250,435,435,435,435,0
20240705,184700,6031367250,435,435,435,435,0
20240705,184600,6031367250,435,435,435,435,0
20240705,184500,6031367250,435,435,435,435,0
20240705,184400,6031367250,435,435,435,435,0
20240705,184300,6031367250,435,435,435,435,0
20240705,184200,6031367250,435,435,435,435,0
20240705,184100,6031367250,435,435,435,435,0
20240705,184000,6031367250,435,435,435,435,0
20240705,183900,6031367250,435,435,435,435,0
20240705,183800,6031367250,435,435,435,435,0
20240705,183700,6031367250,435,435,435,435,0
20240705,183600,6031367250,435,435,435,435,0
20240705,183500,6031367250,435,435,435,435,0
20240705,183400,6031367250,435,435,435,435,0
20240705,183300,6031367250,435,435,435,435,0
20240705,183200,6031367250,435,435,435,435,0
20240705,183100,6031367250,435,435,435,435,0
20240705,183000,6031367250,435,435,435,435,0
20240705,182900,6031367250,435,435,435,435,0
20240705,182800,6031367250,435,435,435,435,0
20240705,182700,6031367250,435,435,435,435,0
20240705,182600,6031367250,435,435,435,435,0
20240705,182500,6031367250,435,435,435,435,0
20240705,182400,6031367250,435,435,435,435,54364
20240705,182300,6031367250,435,435,435,435,0
20240705,182200,6031367250,435,435,435,435,0
20240705,182100,6031367250,435,435,435,435,0
20240705,182000,6031367250,435,435,435,435,0
20240705,181900,6031367250,435,435,435,435,0
20240705,181800,6031367250,435,435,435,435,0
20240705,181700,6031367250,435,435,435,435,0
20240705,181600,6031367250,435,435,435,435,0
20240705,181500,6031367250,435,435,435,435,0
20240705,181400,6031367250,435,435,435,435,0
20240705,181300,6031367250,435,435,435,435,0
20240705,181200,6031367250,435,435,435,435,0
20240705,181100,6031367250,435,435,435,435,0
20240705,181000,6031367250,435,435,435,435,0
20240705,180900,6031367250,435,435,435,435,0
20240705,180800,6031367250,435,435,435,435,0
20240705,180700,6031367250,435,435,435,435,0
20240705,180600,6031367250,435,435,435,435,0
20240705,180500,6031367250,435,435,435,435,0
20240705,180400,6031367250,435,435,435,435,0
20240705,180300,6031367250,435,435,435,435,0
20240705,180200,6031367250,435,435,435,435,0
20240705,180100,6031367250,435,435,435,435,0
20240705,180000,6031367250,435,435,435,435,0
20240705,175900,6031367250,435,435,435,435,0
20240705,175800,6031367250,435,435,435,435,0
20240705,175700,6031367250,435,435,435,435,0
20240705,175600,6031367250,435,435,435,435,0
20240705,175500,6031367250,435,435,435,435,0
20240705,175400,6031367250,435,435,435,435,54364
20240705,175300,6031367250,435,435,435,435,0
20240705,175200,6031367250,435,435,435,435,0
20240705,175100,6031367250,435,435,435,435,0
20240705,175000,6031367250,435,435,435,435,0
20240705,174900,6031367250,435,435,435,435,0
20240705,174800,6031367250,435,435,435,435,0
20240705,174700,6031367250,435,435,435,435,0
20240705,174600,6031367250,435,435,435,435,0
20240705,174500,6031367250,435,435,435,435,0
20240705,174400,6031367250,435,435,435,435,0
20240705,174300,6031367250,435,435,435,435,0
20240705,174200,6031367250,435,435,435,435,0
20240705,174100,6031367250,435,435,435,435,0
20240705,174000,6031367250,435,435,435,435,0
20240705,173900,6031367250,435,435,435,435,0
20240705,173800,6031367250,435,435,435,435,0
20240705,173700,6031367250,435,435,435,435,0
20240705,173600,6031367250,435,435,435,435,0
20240705,173500,6031367250,435,435,435,435,0
20240705,173400,6031367250,435,435,435,435,0
20240705,173300,6031367250,435,435,435,435,0
20240705,173200,6031367250,435,435,435,435,0
20240705,173100,6031367250,435,435,435,435,0
20240705,173000,6031367250,435,435,435,435,0
20240705,172900,6031367250,435,435,435,435,0
20240705,172800,6031367250,435,435,435,435,0
20240705,172700,6031367250,435,435,435,435,0
20240705,172600,6031367250,435,435,435,435,0
20240705,172500,6031367250,435,435,435,435,0
20240705,172400,6031367250,435,435,435,435,54364
20240705,172300,6031367250,435,435,435,435,0
20240705,172200,6031367250,435,435,435,435,0
20240705,172100,6031367250,435,435,435,435,0
20240705,172000,6031367250,435,435,435,435,0
20240705,171900,6031367250,435,435,435,435,0
20240705,171800,6031367250,435,435,435,435,0
20240705,171700,6031367250,435,435,435,435,0
20240705,171600,6031367250,435,435,435,435,0
20240705,171500,6031367250,435,435,435,435,0
20240705,171400,6031367250,435,435,435,435,0
20240705,171300,6031367250,435,435,435,435,0
20240705,171200,6031367250,435,435,435,435,0
20240705,171100,6031367250,435,435,435,435,0
20240705,171000,6031367250,435,435,435,435,0
20240705,170900,6031367250,435,435,435,435,0
20240705,170800,6031367250,435,435,435,435,0
20240705,170700,6031367250,435,435,435,435,0
20240705,170600,6031367250,435,435,435,435,0
20240705,170500,6031367250,435,435,435,435,0
20240705,170400,6031367250,435,435,435,435,0
20240705,170300,6031367250,435,435,435,435,0
20240705,170200,6031367250,435,435,435,435,0
20240705,170100,6031367250,435,435,435,435,0
20240705,170000,6031367250,435,435,435,435,0
20240705,165900,6031367250,435,435,435,435,0
20240705,165800,6031367250,435,435,435,435,0
20240705,165700,6031367250,435,435,435,435,0
20240705,165600,6031367250,435,435,435,435,0
20240705,165500,6031367250,435,435,435,435,0
20240705,165400,6031367250,435,435,435,435,54364
20240705,165300,6031367250,435,435,435,435,0
20240705,165200,6031367250,435,435,435,435,0
20240705,165100,6031367250,435,435,435,435,0
20240705,165000,6031367250,435,435,435,435,0
20240705,164900,6031367250,435,435,435,435,0
20240705,164800,6031367250,435,435,435,435,0
20240705,164700,6031367250,435,435,435,435,0
20240705,164600,6031367250,435,435,435,435,0
20240705,164500,6031367250,435,435,435,435,0
20240705,164400,6031367250,435,435,435,435,0
20240705,164300,6031367250,435,435,435,435,0
20240705,164200,6031367250,435,435,435,435,0
20240705,164100,6031367250,435,435,435,435,0
20240705,164000,6031367250,435,435,435,435,0
20240705,163900,6031367250,435,435,435,435,0
20240705,163800,6031367250,435,435,435,435,0
20240705,163700,6031367250,435,435,435,435,0
20240705,163600,6031367250,435,435,435,435,0
20240705,163500,6031367250,435,435,435,435,0
20240705,163400,6031367250,435,435,435,435,0
20240705,163300,6031367250,435,435,435,435,0
20240705,163200,6031367250,435,435,435,435,0
20240705,163100,6031367250,435,435,435,435,0
20240705,163000,6031367250,435,435,435,435,0
20240705,162900,6031367250,435,435,435,435,0
20240705,162800,6031367250,435,435,435,435,0
20240705,162700,6031367250,435,435,435,435,0
20240705,162600,6031367250,435,435,435,435,0
20240705,162500,6031367250,435,435,435,435,0
20240705,162400,6031367250,435,435,435,435,54364
20240705,162300,6031367250,435,435,435,435,0
20240705,162200,6031367250,435,435,435,435,0
20240705,162100,6031367250,435,435,435,435,0
20240705,162000,6031367250,435,435,435,435,0
20240705,161900,6031367250,435,435,435,435,0
20240705,161800,6031367250,435,435,435,435,0
20240705,161700,6031367250,435,435,435,435,0
20240705,161600,6031367250,435,435,435,435,0
20240705,161500,6031367250,435,435,435,435,0
20240705,161400,6031367250,435,435,435,435,0
20240705,161300,6031367250,435,435,435,435,0
20240705,161200,6031367250,435,435,435,435,0
20240705,161100,6031367250,435,435,435,435,0
20240705,161000,6031367250,435,435,435,435,0
20240705,160900,6031367250,435,435,435,435,0
20240705,160800,6031367250,435,435,435,435,0
20240705,160700,6031367250,435,435,435,435,0
20240705,160600,6031367250,435,435,435,435,0
20240705,160500,6031367250,435,435,435,435,0
20240705,160400,6031367250,435,435,435,435,0
20240705,160300,6031367250,435,435,435,435,0
20240705,160200,6031367250,435,435,435,435,0
20240705,160100,6031367250,435,435,435,435,0
20240705,160000,6031367250,435,435,435,435,0
20240705,155900,6031367250,435,435,435,435,0
20240705,155800,6031367250,435,435,435,435,0
20240705,155700,6031367250,435,435,435,435,0
20240705,155600,6031367250,435,435,435,435,0
20240705,155500,6031367250,435,435,435,435,0
20240705,155400,6031367250,435,435,435,435,54364
20240705,155300,6031367250,435,435,435,435,0
20240705,155200,6031367250,435,435,435,435,0
20240705,155100,6031367250,435,435,435,435,0
20240705,155000,6031367250,435,435,435,435,0
20240705,154900,6031367250,435,435,435,435,0
20240705,154800,6031367250,435,435,435,435,0
20240705,154700,6031367250,435,435,435,435,0
20240705,154600,6031367250,435,435,435,435,0
20240705,154500,6031367250,435,435,435,435,0
20240705,154400,6031367250,435,435,435,435,0
20240705,154300,6031367250,435,435,435,435,0
20240705,154200,6031367250,435,435,435,435,0
20240705,154100,6031367250,435,435,435,435,0
20240705,154000,6031367250,435,435,435,435,0
20240705,153900,6031367250,435,435,435,435,0
20240705,153800,6031367250,435,435,435,435,0
20240705,153700,6031367250,435,435,435,435,0
20240705,153600,6031367250,435,435,435,435,0
20240705,153500,6031367250,435,435,435,435,0
20240705,153400,6031367250,435,435,435,435,0
20240705,153300,6031367250,435,435,435,435,0
20240705,153200,6031367250,435,435,435,435,0
20240705,153100,6031367250,435,435,435,435,0
20240705,153000,6031367250,435,435,435,435,54364
20240705,152900,6007718910,438,438,438,438,0
20240705,152800,6007718910,438,438,438,438,0
20240705,152700,6007718910,438,438,438,438,0
20240705,152600,6007718910,438,438,438,438,0
20240705,152500,6007718910,438,438,438,438,0
20240705,152400,6007718910,438,438,438,438,0
20240705,152300,6007718910,438,438,438,438,0
20240705,152200,6007718910,438,438,438,438,0
20240705,152100,6007718910,438,438,438,438,0
20240705,152000,6007718910,438,438,438,438,0
20240705,151900,6007718910,438,439,439,437,2675
20240705,151800,6006545471,436,438,440,436,10620
20240705,151700,6001887050,437,437,438,436,8717
20240705,151600,5998083524,437,440,440,436,17909
20240705,151500,5990256716,440,438,440,437,2985
20240705,151400,5988950454,438,437,438,437,7398
20240705,151300,5985714470,438,440,440,438,5104
20240705,151200,5983476518,443,438,443,437,12444
20240705,151100,5978009304,438,436,438,436,8766
20240705,151000,5974185278,436,440,441,436,27468
20240705,150900,5962169665,441,442,443,441,316
20240705,150800,5962030272,440,439,440,439,4420
20240705,150700,5960087644,438,438,439,438,6564
20240705,150600,5957209256,439,440,440,438,36580
20240705,150500,5941146066,441,442,443,441,9412
20240705,150400,5936992942,444,445,445,442,5456
20240705,150300,5934578319,445,444,445,444,1405
20240705,150200,5933954095,444,442,444,442,786
20240705,150100,5933606559,442,442,443,442,319
20240705,150000,5933465448,442,442,442,442,4343
20240705,145900,5931545842,441,442,444,441,5589
20240705,145800,5929076290,442,442,444,442,12022
20240705,145700,5923762561,442,442,444,442,4690
20240705,145600,5921687266,443,443,443,443,972
20240705,145500,5921256670,445,445,445,445,2
20240705,145400,5921255780,446,442,446,442,4363
20240705,145300,5919322751,441,443,443,441,6113
20240705,145200,5916623841,443,443,444,442,13652
20240705,145100,5910578875,444,447,447,443,15141
20240705,145000,5903852041,448,448,448,445,869
20240705,144900,5903464355,448,445,448,445,4814
20240705,144800,5901319576,445,448,448,445,4068
20240705,144700,5899505320,447,447,448,446,9494
20240705,144600,5895261481,447,445,447,445,4008
20240705,144500,5893477014,445,443,446,443,1650
20240705,144400,5892742638,446,448,448,442,15342
20240705,144300,5885921526,449,443,449,443,14618
20240705,144200,5879391888,444,442,444,442,13632
20240705,144100,5873349261,442,443,443,442,1676
20240705,144000,5872606798,443,445,445,443,7375
20240705,143900,5869331981,445,445,445,440,7569
20240705,143800,5865979551,441,440,446,438,38031
20240705,143700,5849249361,439,447,447,437,62385
20240705,143600,5821666630,447,449,449,446,82737
20240705,143500,5784564976,449,450,451,449,17977
20240705,143400,5776481642,450,450,451,450,227
20240705,143300,5776379482,450,449,452,449,5439
20240705,143200,5773932306,449,451,452,449,6714
20240705,143100,5770907383,451,453,453,451,8665
20240705,143000,5766990500,453,452,455,452,20924
20240705,142900,5757532209,451,450,451,450,1456
20240705,142800,5756877001,450,450,450,448,4610
20240705,142700,5754806925,452,454,454,450,40173
20240705,142600,5736708307,455,455,455,453,20386
20240705,142500,5727452895,455,457,457,455,10459
20240705,142400,5722692290,456,457,457,456,10672
20240705,142300,5717820950,457,457,457,457,449
20240705,142200,5717615757,460,460,460,460,1
20240705,142100,5717615297,460,460,460,460,1
20240705,142000,5717614837,460,458,460,457,4008
20240705,141900,5715783121,457,458,458,457,194
20240705,141800,5715694353,458,459,459,458,1931
20240705,141700,5714808704,459,460,460,459,7
20240705,141600,5714805487,460,458,460,458,2977
20240705,141500,5713436462,459,459,459,459,5
20240705,141400,5713434167,460,460,460,460,15
20240705,141300,5713427267,458,458,459,458,9246
20240705,141200,5709191542,458,458,458,458,504
20240705,141100,5708960710,458,458,459,458,1576
20240705,141000,5708238856,458,457,458,456,2566
20240705,140900,5707065653,456,458,458,456,6887
20240705,140800,5703922173,459,458,459,458,2065
20240705,140700,5702974581,458,457,459,457,710
20240705,140600,5702650061,457,456,459,456,6689
20240705,140500,5699598117,456,456,458,456,2698
20240705,140400,5698366039,457,457,460,455,23838
20240705,140300,5687485578,457,460,460,457,1566
20240705,140200,5686768441,460,460,461,459,10446
20240705,140100,5681961685,461,461,461,461,300
20240705,140000,5681823385,461,460,461,459,2573
20240705,135900,5680640239,460,459,462,458,1598
20240705,135800,5679905479,458,460,460,458,6830
20240705,135700,5676767877,460,460,462,460,6894
20240705,135600,5673595132,460,460,461,457,11431
20240705,135500,5668353365,459,461,462,459,10280
20240705,135400,5663615946,461,462,464,461,7072
20240705,135300,5660353052,462,463,463,460,47596
20240705,135200,5638434685,461,466,466,461,42959
20240705,135100,5618599676,465,465,466,465,545
20240705,135000,5618345961,465,464,466,464,988
20240705,134900,5617886477,464,463,465,462,20688
20240705,134800,5608308319,463,463,468,463,17
20240705,134700,5608300437,468,465,468,463,5476
20240705,134600,5605754209,465,466,466,464,3286
20240705,134500,5604224327,467,466,467,466,1036
20240705,134400,5603741548,466,466,468,466,3170
20240705,134300,5602260102,466,466,467,466,852
20240705,134200,5601862275,466,467,467,466,3619
20240705,134100,5600173820,467,466,467,466,317
20240705,134000,5600025885,466,466,467,466,6426
20240705,133900,5597031240,466,467,468,466,4316
20240705,133800,5595015565,468,467,468,467,1773
20240705,133700,5594187431,467,467,468,466,13174
20240705,133600,5588034977,467,469,469,466,8728
20240705,133500,5583954030,469,468,469,468,1838
20240705,133400,5583093271,468,469,470,468,19217
20240705,133300,5574080880,469,470,470,469,6792
20240705,133200,5570890818,470,469,470,469,2213
20240705,133100,5569850875,469,467,469,467,6009
20240705,133000,5567036197,467,467,467,467,305
20240705,132900,5566893762,467,466,468,466,3153
20240705,132800,5565423188,467,464,467,464,3719
20240705,132700,5563691970,464,465,466,464,12442
20240705,132600,5557912885,465,466,467,465,3297
20240705,132500,5556376519,467,466,467,465,3374
20240705,132400,5554805851,465,466,466,465,1031
20240705,132300,5554325420,465,466,468,465,12133
20240705,132200,5548660733,468,463,468,463,2444
20240705,132100,5547529135,469,468,469,462,44718
20240705,132000,5526754597,468,469,470,467,3833
20240705,131900,5524954162,470,466,470,466,3093
20240705,131800,5523501750,466,465,467,465,4062
20240705,131700,5521606304,465,464,466,464,1510
20240705,131600,5520902662,464,463,466,462,13511
20240705,131500,5514646329,463,466,467,463,24580
20240705,131400,5503216794,467,468,468,467,3015
20240705,131300,5501806512,468,468,468,468,2328
20240705,131200,5500717008,468,469,469,468,1879
20240705,131100,5499837186,469,469,470,468,6465
20240705,131000,5496806328,470,469,470,468,16079
20240705,130900,5489264848,470,471,471,470,13977
20240705,130800,5482695528,471,474,474,471,42294
20240705,130700,5462653788,474,471,475,471,369
20240705,130600,5462478877,471,477,479,471,24516
20240705,130500,5450858693,477,471,488,470,207673
20240705,130400,5351221253,471,472,472,471,9898
20240705,130300,5346557494,472,475,475,472,92603
20240705,130200,5302683478,473,470,475,469,55013
20240705,130100,5276683711,469,470,470,468,33243
20240705,130000,5261086828,469,469,471,466,12163
20240705,125900,5255387815,466,473,473,462,40406
20240705,125800,5236437515,472,472,473,468,13627
20240705,125700,5230011661,469,464,473,464,35569
20240705,125600,5213323540,464,465,465,463,10027
20240705,125500,5208664188,465,464,465,464,1694
20240705,125400,5207878166,465,466,466,463,12927
20240705,125300,5201878722,467,464,467,464,4925
20240705,125200,5199589663,465,465,465,465,4556
20240705,125100,5197471123,466,467,470,465,11982
20240705,125000,5191856016,467,464,467,464,14479
20240705,124900,5185102524,465,462,467,462,82708
20240705,124800,5146763459,462,462,463,461,15973
20240705,124700,5139387396,462,463,463,461,23137
20240705,124600,5128696216,462,463,465,462,11851
20240705,124500,5123197909,464,464,464,462,6487
20240705,124400,5120194425,463,463,463,460,39142
20240705,124300,5102111174,462,463,465,462,7559
20240705,124200,5098612223,463,460,463,459,4987
20240705,124100,5096304768,460,462,464,459,21725
20240705,124000,5086318967,464,461,465,461,16501
20240705,123900,5078689125,462,458,462,456,42041
20240705,123800,5059469774,457,461,462,457,42649
20240705,123700,5039844742,461,460,470,460,74931
20240705,123600,5005091762,463,453,465,453,34437
20240705,123500,4989323310,456,470,472,444,251487
20240705,123400,4875491175,472,476,476,457,109920
20240705,123300,4824089948,475,473,477,473,14952
20240705,123200,4816986162,475,479,480,473,50733
20240705,123100,4792791707,480,476,481,475,36680
20240705,123000,4775219451,475,475,476,473,7185
20240705,122900,4771803895,473,471,481,471,61677
20240705,122800,4742527129,472,478,478,468,51432
20240705,122700,4718193247,477,479,481,477,43287
20240705,122600,4697494846,479,484,484,479,48625
20240705,122500,4674047718,483,483,484,482,30464
20240705,122400,4659330556,484,483,485,482,62291
20240705,122300,4629198532,484,480,484,479,94202
20240705,122200,4583751791,480,477,481,476,41430
20240705,122100,4563893754,480,483,485,476,71209
20240705,122000,4529573988,485,484,488,482,103267
20240705,121900,4479455765,485,483,490,480,144462
20240705,121800,4409287699,485,457,487,457,280876
20240705,121700,4276132604,455,457,457,455,9733
20240705,121600,4271685259,458,459,459,458,233
20240705,121500,4271578352,457,456,457,456,10488
20240705,121400,4266785537,457,456,462,456,20195
20240705,121300,4257502471,455,454,455,453,5102
20240705,121200,4255183354,454,455,455,454,13526
20240705,121100,4249039392,456,458,458,454,22752
20240705,121000,4238662866,456,456,459,456,6699
20240705,120900,4235608095,459,459,461,459,407
20240705,120800,4235421162,458,455,459,455,2202
20240705,120700,4234412549,458,456,458,455,15054
20240705,120600,4227547864,457,457,457,457,16648
20240705,120500,4219939728,457,455,457,455,16450
20240705,120400,4212442488,455,456,457,455,6278
20240705,120300,4209584798,455,456,457,454,10359
20240705,120200,4204871122,458,458,461,456,20457
20240705,120100,4195504750,458,461,461,458,15547
20240705,120000,4188371639,462,464,464,462,30875
20240705,115900,4174078467,463,464,464,462,15703
20240705,115800,4166799123,464,462,466,458,82714
20240705,115700,4128437540,461,456,462,455,39599
20240705,115600,4110291700,455,458,458,455,2643
20240705,115500,4109085609,456,457,457,456,18458
20240705,115400,4100662495,457,460,460,456,18348
20240705,115300,4092269543,457,462,462,456,15787
20240705,115200,4085020240,461,460,463,458,25223
20240705,115100,4073415034,458,460,461,457,18998
20240705,115000,4064681253,457,461,465,455,35791
20240705,114900,4048123647,460,450,461,449,24753
20240705,114800,4036859559,450,451,453,450,4258
20240705,114700,4034939814,450,450,450,449,3077
20240705,114600,4033555354,450,452,452,450,16799
20240705,114500,4025983577,452,454,456,451,18603
20240705,114400,4017572164,456,454,457,453,1735
20240705,114300,4016784949,454,457,457,453,1912
20240705,114200,4015913389,457,460,460,453,15672
20240705,114100,4008770685,461,460,461,460,7693
20240705,114000,4005227891,460,459,461,457,733
20240705,113900,4004892240,459,459,459,455,22718
20240705,113800,3994517887,459,462,462,459,2032
20240705,113700,3993581903,462,461,462,461,4888
20240705,113600,3991325319,461,462,462,460,6638
20240705,113500,3988268277,462,462,464,460,34519
20240705,113400,3972298962,462,461,462,459,38749
20240705,113300,3954443804,461,457,461,457,20217
20240705,113200,3945174362,458,457,458,457,1665
20240705,113100,3944413364,457,456,457,456,4183
20240705,113000,3942504885,456,455,458,455,5375
20240705,112900,3940049630,455,455,456,452,6358
20240705,112800,3937162585,455,458,458,455,12866
20240705,112700,3931304357,458,450,458,450,18644
20240705,112600,3922868917,450,456,456,450,23279
20240705,112500,3912317619,459,456,459,456,2487
20240705,112400,3911181597,456,458,460,455,5690
20240705,112300,3908585390,458,461,463,458,29308
20240705,112200,3895082448,461,457,462,456,32270
20240705,112100,3880263431,457,452,459,451,132314
20240705,112000,3820139452,442,442,442,442,0
20240705,111900,3820139452,442,442,442,442,0
20240705,111800,3820139452,442,465,470,442,94108
20240705,111700,3776932998,465,468,468,465,12279
20240705,111600,3771221159,465,469,469,465,18257
20240705,111500,3762719028,468,471,473,468,20879
20240705,111400,3752913301,471,471,474,469,16185
20240705,111300,3745293099,471,473,473,469,14644
20240705,111200,3738402730,472,471,473,465,31558
20240705,111100,3723635852,470,473,475,470,53834
20240705,111000,3698244724,473,471,474,471,12572
20240705,110900,3692311677,474,470,478,470,63862
20240705,110800,3662139446,468,482,486,467,188860
20240705,110700,3571746713,481,467,482,467,122973
20240705,110600,3513260452,467,461,470,460,41913
20240705,110500,3493690797,460,459,461,459,12055
20240705,110400,3488142491,459,459,459,459,1754
20240705,110300,3487337405,461,458,461,458,7990
20240705,110200,3483668326,458,454,461,454,816
20240705,110100,3483296074,454,456,462,454,10075
20240705,110000,3478698282,456,462,462,456,23985
20240705,105900,3467670167,462,462,464,461,14604
20240705,105800,3460915320,462,462,465,461,13353
20240705,105700,3454734344,462,461,462,460,11291
20240705,105600,3449526374,462,461,463,460,5832
20240705,105500,3446837182,460,458,460,458,4076
20240705,105400,3444964976,458,458,458,455,29853
20240705,105300,3431352128,458,457,458,457,14150
20240705,105200,3424885551,457,458,458,457,827
20240705,105100,3424507135,457,454,458,452,6966
20240705,105000,3421324362,454,454,458,450,45203
20240705,104900,3400760023,455,453,455,452,4395
20240705,104800,3398763099,453,453,453,453,149
20240705,104700,3398695602,452,455,455,452,9675
20240705,104600,3394301218,454,454,454,451,879
20240705,104500,3393902170,455,453,455,453,1051
20240705,104400,3393424382,450,450,454,450,3818
20240705,104300,3391706278,454,451,454,450,8688
20240705,104200,3387789974,451,451,451,451,2052
20240705,104100,3386864522,451,454,455,451,4976
20240705,104000,3384613164,454,454,456,454,18616
20240705,103900,3376161191,456,454,457,454,3009
20240705,103800,3374795057,454,457,457,454,6618
20240705,103700,3371783966,457,455,459,453,12025
20240705,103600,3366290748,455,454,456,452,1995
20240705,103500,3365383839,455,452,455,450,7891
20240705,103400,3361815812,452,449,452,447,8132
20240705,103300,3358169877,449,454,454,449,5986
20240705,103200,3355476970,454,458,460,454,4222
20240705,103100,3353549882,458,450,458,450,31475
20240705,103000,3339340099,450,447,450,447,46411
20240705,102900,3318588505,447,451,451,447,26117
20240705,102800,3306857594,451,453,453,451,12667
20240705,102700,3301136998,455,455,455,452,6963
20240705,102600,3297978256,455,454,455,454,1530
20240705,102500,3297282208,454,453,455,453,7339
20240705,102400,3293954786,453,455,456,453,14210
20240705,102300,3287500207,455,453,455,452,2933
20240705,102200,3286171816,453,455,458,453,9303
20240705,102100,3281944182,455,460,460,455,26815
20240705,102000,3269639297,460,461,461,456,8179
20240705,101900,3265876750,460,456,460,456,12529
20240705,101800,3260146212,456,459,459,454,40935
20240705,101700,3241472628,459,460,461,459,3061
20240705,101600,3240064776,458,459,459,457,23108
20240705,101500,3229468414,458,457,458,456,5863
20240705,101400,3226785947,456,458,458,456,8719
20240705,101300,3222805304,458,462,463,457,24708
20240705,101200,3211466321,460,457,464,456,13623
20240705,101100,3205210364,457,456,459,455,13498
20240705,101000,3199047704,456,456,460,456,18884
20240705,100900,3190410725,455,457,457,454,7942
20240705,100800,3186797582,456,454,461,453,25888
20240705,100700,3175000622,454,450,456,450,28614
20240705,100600,3162098560,450,447,450,447,10711
20240705,100500,3157292886,446,451,451,445,22720
20240705,100400,3147131166,450,451,455,445,72886
20240705,100300,3114298379,451,448,451,448,64641
20240705,100200,3085329448,451,451,451,451,0
20240705,100100,3085329448,451,461,462,451,73877
20240705,100000,3051569522,461,468,470,461,13045
20240705,095900,3045502323,470,467,470,467,15883
20240705,095800,3038059037,470,465,470,463,24688
20240705,095700,3026589805,465,462,467,461,36703
20240705,095600,3009640868,462,471,472,462,118175
20240705,095500,2954285756,472,476,476,472,21359
20240705,095400,2944190964,476,475,476,474,9342
20240705,095300,2939753444,476,472,476,472,24946
20240705,095200,2927970011,472,474,478,472,39847
20240705,095100,2909100576,474,478,478,473,32511
20240705,095000,2893655813,478,482,482,475,41836
20240705,094900,2873622947,482,479,482,478,26242
20240705,094800,2861023277,480,478,480,477,27741
20240705,094700,2847753141,479,481,482,478,61905
20240705,094600,2818035530,480,478,481,476,44562
20240705,094500,2796705783,478,478,479,475,38221
20240705,094400,2778452853,475,478,479,475,57227
20240705,094300,2751142587,478,477,479,473,77044
20240705,094200,2714495074,476,480,480,471,122172
20240705,094100,2656417476,480,483,484,480,119491
20240705,094000,2598958606,484,486,487,482,109340
20240705,093900,2546031037,487,485,488,485,12562
20240705,093800,2539917584,487,484,488,484,33139
20240705,093700,2523823314,485,488,489,480,60327
20240705,093600,2494520508,489,485,489,483,14903
20240705,093500,2487267324,487,475,493,475,124033
20240705,093400,2427297090,479,490,493,470,132993
20240705,093300,2363028663,493,492,493,491,45211
20240705,093200,2340782927,493,493,495,490,47825
20240705,093100,2317180994,494,489,494,487,27066
20240705,093000,2303901111,488,493,494,487,70240
20240705,092900,2269527109,494,486,497,486,163327
20240705,092800,2189331020,487,481,487,481,40576
20240705,092700,2169749304,481,483,483,480,35515
20240705,092600,2152654803,481,482,485,478,49357
20240705,092500,2128869840,484,489,490,481,45672
20240705,092400,2106662861,487,486,490,486,32284
20240705,092300,2090877245,489,491,491,486,27697
20240705,092200,2077319819,490,486,492,486,60787
20240705,092100,2047526156,490,487,490,483,76660
20240705,092000,2010217490,487,487,489,484,27212
20240705,091900,1996964753,485,492,493,485,133575
20240705,091800,1931615904,491,491,495,489,113866
20240705,091700,1875549758,491,487,491,481,61348
20240705,091600,1845714868,486,495,496,477,121817
20240705,091500,1786341617,496,489,498,485,227835
20240705,091400,1674954132,489,479,493,479,200525
20240705,091300,1577008259,476,487,487,473,178072
20240705,091200,1491620123,486,496,498,482,196496
20240705,091100,1395480013,498,500,508,485,267461
20240705,091000,1263141864,501,500,504,493,190476
20240705,090900,1168021631,525,525,525,525,0
20240705,090800,1168021631,525,489,525,487,499257
20240705,090700,914791194,487,495,501,480,254064
20240705,090600,790712052,490,490,514,480,438774
20240705,090500,574811831,491,466,491,466,322348
20240705,090400,419290807,465,478,489,457,575831
20240705,090300,143897817,474,478,482,473,183872
20240705,090200,56084961,459,459,459,459,0
20240705,090100,56084961,459,426,459,425,102909
20240705,090000,10964770,425,418,425,418,26060