KissMeData/081580/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,200000,1518794985,4070,4070,4070,4070,6655
20240705,195900,1518794985,4070,4070,4070,4070,0
20240705,195800,1518794985,4070,4070,4070,4070,0
20240705,195700,1518794985,4070,4070,4070,4070,0
20240705,195600,1518794985,4070,4070,4070,4070,0
20240705,195500,1518794985,4070,4070,4070,4070,0
20240705,195400,1518794985,4070,4070,4070,4070,0
20240705,195300,1518794985,4070,4070,4070,4070,0
20240705,195200,1518794985,4070,4070,4070,4070,0
20240705,195100,1518794985,4070,4070,4070,4070,0
20240705,195000,1518794985,4070,4070,4070,4070,0
20240705,194900,1518794985,4070,4070,4070,4070,0
20240705,194800,1518794985,4070,4070,4070,4070,0
20240705,194700,1518794985,4070,4070,4070,4070,0
20240705,194600,1518794985,4070,4070,4070,4070,0
20240705,194500,1518794985,4070,4070,4070,4070,0
20240705,194400,1518794985,4070,4070,4070,4070,0
20240705,194300,1518794985,4070,4070,4070,4070,0
20240705,194200,1518794985,4070,4070,4070,4070,0
20240705,194100,1518794985,4070,4070,4070,4070,0
20240705,194000,1518794985,4070,4070,4070,4070,0
20240705,193900,1518794985,4070,4070,4070,4070,0
20240705,193800,1518794985,4070,4070,4070,4070,0
20240705,193700,1518794985,4070,4070,4070,4070,0
20240705,193600,1518794985,4070,4070,4070,4070,0
20240705,193500,1518794985,4070,4070,4070,4070,0
20240705,193400,1518794985,4070,4070,4070,4070,0
20240705,193300,1518794985,4070,4070,4070,4070,0
20240705,193200,1518794985,4070,4070,4070,4070,0
20240705,193100,1518794985,4070,4070,4070,4070,0
20240705,193000,1518794985,4070,4070,4070,4070,6655
20240705,192900,1518794985,4070,4070,4070,4070,0
20240705,192800,1518794985,4070,4070,4070,4070,0
20240705,192700,1518794985,4070,4070,4070,4070,0
20240705,192600,1518794985,4070,4070,4070,4070,0
20240705,192500,1518794985,4070,4070,4070,4070,0
20240705,192400,1518794985,4070,4070,4070,4070,0
20240705,192300,1518794985,4070,4070,4070,4070,0
20240705,192200,1518794985,4070,4070,4070,4070,0
20240705,192100,1518794985,4070,4070,4070,4070,0
20240705,192000,1518794985,4070,4070,4070,4070,0
20240705,191900,1518794985,4070,4070,4070,4070,0
20240705,191800,1518794985,4070,4070,4070,4070,0
20240705,191700,1518794985,4070,4070,4070,4070,0
20240705,191600,1518794985,4070,4070,4070,4070,0
20240705,191500,1518794985,4070,4070,4070,4070,0
20240705,191400,1518794985,4070,4070,4070,4070,0
20240705,191300,1518794985,4070,4070,4070,4070,0
20240705,191200,1518794985,4070,4070,4070,4070,0
20240705,191100,1518794985,4070,4070,4070,4070,0
20240705,191000,1518794985,4070,4070,4070,4070,0
20240705,190900,1518794985,4070,4070,4070,4070,0
20240705,190800,1518794985,4070,4070,4070,4070,0
20240705,190700,1518794985,4070,4070,4070,4070,0
20240705,190600,1518794985,4070,4070,4070,4070,0
20240705,190500,1518794985,4070,4070,4070,4070,0
20240705,190400,1518794985,4070,4070,4070,4070,0
20240705,190300,1518794985,4070,4070,4070,4070,0
20240705,190200,1518794985,4070,4070,4070,4070,0
20240705,190100,1518794985,4070,4070,4070,4070,0
20240705,190000,1518794985,4070,4070,4070,4070,6655
20240705,185900,1518794985,4070,4070,4070,4070,0
20240705,185800,1518794985,4070,4070,4070,4070,0
20240705,185700,1518794985,4070,4070,4070,4070,0
20240705,185600,1518794985,4070,4070,4070,4070,0
20240705,185500,1518794985,4070,4070,4070,4070,0
20240705,185400,1518794985,4070,4070,4070,4070,0
20240705,185300,1518794985,4070,4070,4070,4070,0
20240705,185200,1518794985,4070,4070,4070,4070,0
20240705,185100,1518794985,4070,4070,4070,4070,0
20240705,185000,1518794985,4070,4070,4070,4070,0
20240705,184900,1518794985,4070,4070,4070,4070,0
20240705,184800,1518794985,4070,4070,4070,4070,0
20240705,184700,1518794985,4070,4070,4070,4070,0
20240705,184600,1518794985,4070,4070,4070,4070,0
20240705,184500,1518794985,4070,4070,4070,4070,0
20240705,184400,1518794985,4070,4070,4070,4070,0
20240705,184300,1518794985,4070,4070,4070,4070,0
20240705,184200,1518794985,4070,4070,4070,4070,0
20240705,184100,1518794985,4070,4070,4070,4070,0
20240705,184000,1518794985,4070,4070,4070,4070,0
20240705,183900,1518794985,4070,4070,4070,4070,0
20240705,183800,1518794985,4070,4070,4070,4070,0
20240705,183700,1518794985,4070,4070,4070,4070,0
20240705,183600,1518794985,4070,4070,4070,4070,0
20240705,183500,1518794985,4070,4070,4070,4070,0
20240705,183400,1518794985,4070,4070,4070,4070,0
20240705,183300,1518794985,4070,4070,4070,4070,0
20240705,183200,1518794985,4070,4070,4070,4070,0
20240705,183100,1518794985,4070,4070,4070,4070,0
20240705,183000,1518794985,4070,4070,4070,4070,6655
20240705,182900,1518794985,4070,4070,4070,4070,0
20240705,182800,1518794985,4070,4070,4070,4070,0
20240705,182700,1518794985,4070,4070,4070,4070,0
20240705,182600,1518794985,4070,4070,4070,4070,0
20240705,182500,1518794985,4070,4070,4070,4070,0
20240705,182400,1518794985,4070,4070,4070,4070,0
20240705,182300,1518794985,4070,4070,4070,4070,0
20240705,182200,1518794985,4070,4070,4070,4070,0
20240705,182100,1518794985,4070,4070,4070,4070,0
20240705,182000,1518794985,4070,4070,4070,4070,0
20240705,181900,1518794985,4070,4070,4070,4070,0
20240705,181800,1518794985,4070,4070,4070,4070,0
20240705,181700,1518794985,4070,4070,4070,4070,0
20240705,181600,1518794985,4070,4070,4070,4070,0
20240705,181500,1518794985,4070,4070,4070,4070,0
20240705,181400,1518794985,4070,4070,4070,4070,0
20240705,181300,1518794985,4070,4070,4070,4070,0
20240705,181200,1518794985,4070,4070,4070,4070,0
20240705,181100,1518794985,4070,4070,4070,4070,0
20240705,181000,1518794985,4070,4070,4070,4070,0
20240705,180900,1518794985,4070,4070,4070,4070,0
20240705,180800,1518794985,4070,4070,4070,4070,0
20240705,180700,1518794985,4070,4070,4070,4070,0
20240705,180600,1518794985,4070,4070,4070,4070,0
20240705,180500,1518794985,4070,4070,4070,4070,0
20240705,180400,1518794985,4070,4070,4070,4070,0
20240705,180300,1518794985,4070,4070,4070,4070,0
20240705,180200,1518794985,4070,4070,4070,4070,0
20240705,180100,1518794985,4070,4070,4070,4070,0
20240705,180000,1518794985,4070,4070,4070,4070,6655
20240705,175900,1518794985,4070,4070,4070,4070,0
20240705,175800,1518794985,4070,4070,4070,4070,0
20240705,175700,1518794985,4070,4070,4070,4070,0
20240705,175600,1518794985,4070,4070,4070,4070,0
20240705,175500,1518794985,4070,4070,4070,4070,0
20240705,175400,1518794985,4070,4070,4070,4070,0
20240705,175300,1518794985,4070,4070,4070,4070,0
20240705,175200,1518794985,4070,4070,4070,4070,0
20240705,175100,1518794985,4070,4070,4070,4070,0
20240705,175000,1518794985,4070,4070,4070,4070,0
20240705,174900,1518794985,4070,4070,4070,4070,0
20240705,174800,1518794985,4070,4070,4070,4070,0
20240705,174700,1518794985,4070,4070,4070,4070,0
20240705,174600,1518794985,4070,4070,4070,4070,0
20240705,174500,1518794985,4070,4070,4070,4070,0
20240705,174400,1518794985,4070,4070,4070,4070,0
20240705,174300,1518794985,4070,4070,4070,4070,0
20240705,174200,1518794985,4070,4070,4070,4070,0
20240705,174100,1518794985,4070,4070,4070,4070,0
20240705,174000,1518794985,4070,4070,4070,4070,0
20240705,173900,1518794985,4070,4070,4070,4070,0
20240705,173800,1518794985,4070,4070,4070,4070,0
20240705,173700,1518794985,4070,4070,4070,4070,0
20240705,173600,1518794985,4070,4070,4070,4070,0
20240705,173500,1518794985,4070,4070,4070,4070,0
20240705,173400,1518794985,4070,4070,4070,4070,0
20240705,173300,1518794985,4070,4070,4070,4070,0
20240705,173200,1518794985,4070,4070,4070,4070,0
20240705,173100,1518794985,4070,4070,4070,4070,0
20240705,173000,1518794985,4070,4070,4070,4070,6655
20240705,172900,1518794985,4070,4070,4070,4070,0
20240705,172800,1518794985,4070,4070,4070,4070,0
20240705,172700,1518794985,4070,4070,4070,4070,0
20240705,172600,1518794985,4070,4070,4070,4070,0
20240705,172500,1518794985,4070,4070,4070,4070,0
20240705,172400,1518794985,4070,4070,4070,4070,0
20240705,172300,1518794985,4070,4070,4070,4070,0
20240705,172200,1518794985,4070,4070,4070,4070,0
20240705,172100,1518794985,4070,4070,4070,4070,0
20240705,172000,1518794985,4070,4070,4070,4070,0
20240705,171900,1518794985,4070,4070,4070,4070,0
20240705,171800,1518794985,4070,4070,4070,4070,0
20240705,171700,1518794985,4070,4070,4070,4070,0
20240705,171600,1518794985,4070,4070,4070,4070,0
20240705,171500,1518794985,4070,4070,4070,4070,0
20240705,171400,1518794985,4070,4070,4070,4070,0
20240705,171300,1518794985,4070,4070,4070,4070,0
20240705,171200,1518794985,4070,4070,4070,4070,0
20240705,171100,1518794985,4070,4070,4070,4070,0
20240705,171000,1518794985,4070,4070,4070,4070,0
20240705,170900,1518794985,4070,4070,4070,4070,0
20240705,170800,1518794985,4070,4070,4070,4070,0
20240705,170700,1518794985,4070,4070,4070,4070,0
20240705,170600,1518794985,4070,4070,4070,4070,0
20240705,170500,1518794985,4070,4070,4070,4070,0
20240705,170400,1518794985,4070,4070,4070,4070,0
20240705,170300,1518794985,4070,4070,4070,4070,0
20240705,170200,1518794985,4070,4070,4070,4070,0
20240705,170100,1518794985,4070,4070,4070,4070,0
20240705,170000,1518794985,4070,4070,4070,4070,6655
20240705,165900,1518794985,4070,4070,4070,4070,0
20240705,165800,1518794985,4070,4070,4070,4070,0
20240705,165700,1518794985,4070,4070,4070,4070,0
20240705,165600,1518794985,4070,4070,4070,4070,0
20240705,165500,1518794985,4070,4070,4070,4070,0
20240705,165400,1518794985,4070,4070,4070,4070,0
20240705,165300,1518794985,4070,4070,4070,4070,0
20240705,165200,1518794985,4070,4070,4070,4070,0
20240705,165100,1518794985,4070,4070,4070,4070,0
20240705,165000,1518794985,4070,4070,4070,4070,0
20240705,164900,1518794985,4070,4070,4070,4070,0
20240705,164800,1518794985,4070,4070,4070,4070,0
20240705,164700,1518794985,4070,4070,4070,4070,0
20240705,164600,1518794985,4070,4070,4070,4070,0
20240705,164500,1518794985,4070,4070,4070,4070,0
20240705,164400,1518794985,4070,4070,4070,4070,0
20240705,164300,1518794985,4070,4070,4070,4070,0
20240705,164200,1518794985,4070,4070,4070,4070,0
20240705,164100,1518794985,4070,4070,4070,4070,0
20240705,164000,1518794985,4070,4070,4070,4070,0
20240705,163900,1518794985,4070,4070,4070,4070,0
20240705,163800,1518794985,4070,4070,4070,4070,0
20240705,163700,1518794985,4070,4070,4070,4070,0
20240705,163600,1518794985,4070,4070,4070,4070,0
20240705,163500,1518794985,4070,4070,4070,4070,0
20240705,163400,1518794985,4070,4070,4070,4070,0
20240705,163300,1518794985,4070,4070,4070,4070,0
20240705,163200,1518794985,4070,4070,4070,4070,0
20240705,163100,1518794985,4070,4070,4070,4070,0
20240705,163000,1518794985,4070,4070,4070,4070,6655
20240705,162900,1518794985,4070,4070,4070,4070,0
20240705,162800,1518794985,4070,4070,4070,4070,0
20240705,162700,1518794985,4070,4070,4070,4070,0
20240705,162600,1518794985,4070,4070,4070,4070,0
20240705,162500,1518794985,4070,4070,4070,4070,0
20240705,162400,1518794985,4070,4070,4070,4070,0
20240705,162300,1518794985,4070,4070,4070,4070,0
20240705,162200,1518794985,4070,4070,4070,4070,0
20240705,162100,1518794985,4070,4070,4070,4070,0
20240705,162000,1518794985,4070,4070,4070,4070,0
20240705,161900,1518794985,4070,4070,4070,4070,0
20240705,161800,1518794985,4070,4070,4070,4070,0
20240705,161700,1518794985,4070,4070,4070,4070,0
20240705,161600,1518794985,4070,4070,4070,4070,0
20240705,161500,1518794985,4070,4070,4070,4070,0
20240705,161400,1518794985,4070,4070,4070,4070,0
20240705,161300,1518794985,4070,4070,4070,4070,0
20240705,161200,1518794985,4070,4070,4070,4070,0
20240705,161100,1518794985,4070,4070,4070,4070,0
20240705,161000,1518794985,4070,4070,4070,4070,0
20240705,160900,1518794985,4070,4070,4070,4070,0
20240705,160800,1518794985,4070,4070,4070,4070,0
20240705,160700,1518794985,4070,4070,4070,4070,0
20240705,160600,1518794985,4070,4070,4070,4070,0
20240705,160500,1518794985,4070,4070,4070,4070,0
20240705,160400,1518794985,4070,4070,4070,4070,0
20240705,160300,1518794985,4070,4070,4070,4070,0
20240705,160200,1518794985,4070,4070,4070,4070,0
20240705,160100,1518794985,4070,4070,4070,4070,0
20240705,160000,1518794985,4070,4070,4070,4070,6655
20240705,155900,1518794985,4070,4070,4070,4070,0
20240705,155800,1518794985,4070,4070,4070,4070,0
20240705,155700,1518794985,4070,4070,4070,4070,0
20240705,155600,1518794985,4070,4070,4070,4070,0
20240705,155500,1518794985,4070,4070,4070,4070,0
20240705,155400,1518794985,4070,4070,4070,4070,0
20240705,155300,1518794985,4070,4070,4070,4070,0
20240705,155200,1518794985,4070,4070,4070,4070,0
20240705,155100,1518794985,4070,4070,4070,4070,0
20240705,155000,1518794985,4070,4070,4070,4070,0
20240705,154900,1518794985,4070,4070,4070,4070,0
20240705,154800,1518794985,4070,4070,4070,4070,0
20240705,154700,1518794985,4070,4070,4070,4070,0
20240705,154600,1518794985,4070,4070,4070,4070,0
20240705,154500,1518794985,4070,4070,4070,4070,0
20240705,154400,1518794985,4070,4070,4070,4070,0
20240705,154300,1518794985,4070,4070,4070,4070,0
20240705,154200,1518794985,4070,4070,4070,4070,0
20240705,154100,1518794985,4070,4070,4070,4070,0
20240705,154000,1518794985,4070,4070,4070,4070,0
20240705,153900,1518794985,4070,4070,4070,4070,0
20240705,153800,1518794985,4070,4070,4070,4070,0
20240705,153700,1518794985,4070,4070,4070,4070,0
20240705,153600,1518794985,4070,4070,4070,4070,0
20240705,153500,1518794985,4070,4070,4070,4070,0
20240705,153400,1518794985,4070,4070,4070,4070,0
20240705,153300,1518794985,4070,4070,4070,4070,0
20240705,153200,1518794985,4070,4070,4070,4070,0
20240705,153100,1518794985,4070,4070,4070,4070,0
20240705,153000,1518794985,4070,4070,4070,4070,13310
20240705,152900,1491709135,4050,4050,4050,4050,0
20240705,152800,1491709135,4050,4050,4050,4050,0
20240705,152700,1491709135,4050,4050,4050,4050,0
20240705,152600,1491709135,4050,4050,4050,4050,0
20240705,152500,1491709135,4050,4050,4050,4050,0
20240705,152400,1491709135,4050,4050,4050,4050,0
20240705,152300,1491709135,4050,4050,4050,4050,0
20240705,152200,1491709135,4050,4050,4050,4050,0
20240705,152100,1491709135,4050,4050,4050,4050,0
20240705,152000,1491709135,4050,4050,4050,4050,0
20240705,151900,1491709135,4050,4055,4055,4050,131
20240705,151800,1491178085,4055,4055,4055,4050,65
20240705,151700,1490914585,4055,4055,4055,4055,59
20240705,151600,1490675340,4055,4055,4055,4050,124
20240705,151500,1490173065,4055,4050,4055,4050,824
20240705,151400,1486835855,4055,4055,4055,4055,75
20240705,151300,1486531730,4055,4045,4060,4045,771
20240705,151200,1483410240,4045,4050,4050,4040,753
20240705,151100,1480367515,4065,4040,4065,4040,1375
20240705,151000,1474792010,4040,4060,4060,4040,5877
20240705,150900,1450958115,4065,4060,4065,4060,82
20240705,150800,1450624925,4060,4060,4060,4055,63
20240705,150700,1450369205,4060,4055,4060,4055,71
20240705,150600,1450081000,4065,4065,4065,4065,1
20240705,150500,1450076935,4055,4060,4060,4055,522
20240705,150400,1447959020,4065,4055,4065,4055,47
20240705,150300,1447768250,4055,4060,4060,4055,327
20240705,150200,1446442165,4060,4060,4060,4060,6
20240705,150100,1446417805,4060,4065,4065,4060,248
20240705,150000,1445410900,4070,4065,4070,4065,19
20240705,145900,1445333585,4065,4065,4065,4065,186
20240705,145800,1444577495,4065,4055,4065,4055,19
20240705,145700,1444500295,4055,4060,4065,4050,1317
20240705,145600,1439155870,4060,4060,4060,4060,28
20240705,145500,1439042190,4065,4070,4070,4060,163
20240705,145400,1438379590,4070,4070,4070,4065,26
20240705,145300,1438273795,4070,4065,4070,4065,10
20240705,145200,1438233125,4065,4070,4070,4060,418
20240705,145100,1436532515,4065,4070,4075,4060,1497
20240705,145000,1430443425,4075,4075,4075,4070,944
20240705,144900,1426596700,4080,4080,4080,4080,1850
20240705,144800,1419048700,4085,4085,4085,4080,323
20240705,144700,1417729325,4085,4090,4095,4085,844
20240705,144600,1414280960,4090,4090,4100,4090,2270
20240705,144500,1404995855,4090,4110,4110,4090,7895
20240705,144400,1372624310,4110,4110,4110,4110,1176
20240705,144300,1367790950,4110,4115,4115,4110,212
20240705,144200,1366918575,4115,4110,4115,4110,100
20240705,144100,1366507345,4110,4105,4115,4105,1525
20240705,144000,1360244155,4115,4110,4115,4110,325
20240705,143900,1358907830,4115,4115,4120,4110,2077
20240705,143800,1350366585,4115,4135,4135,4115,190
20240705,143700,1349583040,4140,4140,4140,4140,9
20240705,143600,1349545780,4125,4125,4125,4125,13
20240705,143500,1349492155,4125,4140,4140,4125,994
20240705,143400,1345389045,4145,4140,4145,4125,2384
20240705,143300,1335516535,4140,4135,4140,4135,783
20240705,143200,1332277440,4125,4135,4135,4125,30
20240705,143100,1332153540,4135,4135,4135,4135,0
20240705,143000,1332153540,4135,4135,4140,4135,553
20240705,142900,1329866880,4135,4135,4150,4135,2182
20240705,142800,1320825955,4140,4115,4140,4115,5181
20240705,142700,1299408735,4110,4110,4110,4110,91
20240705,142600,1299034725,4110,4115,4115,4105,332
20240705,142500,1297670060,4120,4115,4120,4115,41
20240705,142400,1297501335,4110,4105,4110,4105,5
20240705,142300,1297480790,4110,4105,4110,4105,420
20240705,142200,1295756190,4105,4105,4105,4105,204
20240705,142100,1294918770,4105,4110,4110,4105,101
20240705,142000,1294504160,4110,4105,4110,4100,1201
20240705,141900,1289578945,4100,4115,4120,4100,2684
20240705,141800,1278565795,4115,4115,4115,4115,370
20240705,141700,1277043245,4130,4130,4130,4115,77
20240705,141600,1276725265,4130,4120,4130,4120,7107
20240705,141500,1247444305,4120,4135,4140,4120,2754
20240705,141400,1236046090,4130,4135,4140,4130,827
20240705,141300,1232627230,4135,4100,4135,4100,6064
20240705,141200,1207611040,4100,4100,4100,4100,500
20240705,141100,1205561040,4110,4090,4110,4090,2640
20240705,141000,1194734080,4090,4090,4090,4090,1
20240705,140900,1194729990,4090,4090,4090,4090,14
20240705,140800,1194672730,4095,4095,4095,4095,105
20240705,140700,1194242755,4090,4090,4090,4090,158
20240705,140600,1193596535,4090,4090,4090,4090,169
20240705,140500,1192905325,4095,4105,4110,4095,1175
20240705,140400,1188090295,4110,4110,4110,4110,0
20240705,140300,1188090295,4110,4115,4115,4110,41
20240705,140200,1187921715,4120,4125,4125,4120,39
20240705,140100,1187760890,4125,4115,4125,4115,1050
20240705,140000,1183432650,4120,4115,4120,4115,2
20240705,135900,1183424415,4125,4075,4125,4075,18374
20240705,135800,1108137285,4075,4070,4085,4070,9062
20240705,135700,1071169410,4070,4055,4070,4055,1092
20240705,135600,1066729370,4060,4050,4060,4050,3378
20240705,135500,1053017295,4050,4030,4050,4030,10001
20240705,135400,1012531830,4025,4025,4025,4025,122
20240705,135300,1012040780,4025,4025,4025,4025,312
20240705,135200,1010784980,4025,4025,4025,4025,0
20240705,135100,1010784980,4025,4020,4025,4020,420
20240705,135000,1009096575,4015,4015,4015,4015,70
20240705,134900,1008815525,4015,4010,4015,4010,259
20240705,134800,1007775690,4015,4010,4015,4010,1895
20240705,134700,1000175000,4015,4015,4015,4015,1221
20240705,134600,995272685,4015,4015,4015,4015,0
20240705,134500,995272685,4015,4015,4015,4015,24
20240705,134400,995176325,4015,4020,4020,4015,1093
20240705,134300,990784965,4025,4025,4025,4025,73
20240705,134200,990491140,4030,4030,4030,4030,0
20240705,134100,990491140,4030,4030,4030,4030,0
20240705,134000,990491140,4030,4030,4030,4030,0
20240705,133900,990491140,4030,4030,4030,4030,0
20240705,133800,990491140,4030,4030,4030,4030,10
20240705,133700,990450840,4030,4030,4030,4030,0
20240705,133600,990450840,4030,4030,4030,4030,0
20240705,133500,990450840,4030,4030,4030,4030,4
20240705,133400,990434720,4030,4030,4030,4030,0
20240705,133300,990434720,4030,4030,4030,4030,0
20240705,133200,990434720,4030,4030,4030,4030,1
20240705,133100,990430690,4025,4025,4025,4025,19
20240705,133000,990354215,4025,4030,4035,4025,1057
20240705,132900,986094560,4030,4030,4030,4030,812
20240705,132800,982822200,4030,4030,4030,4030,5
20240705,132700,982802050,4030,4030,4030,4030,1069
20240705,132600,978493980,4035,4035,4035,4035,0
20240705,132500,978493980,4035,4035,4035,4035,151
20240705,132400,977884695,4035,4035,4035,4035,0
20240705,132300,977884695,4035,4035,4035,4035,8
20240705,132200,977852415,4035,4035,4035,4035,14
20240705,132100,977795925,4035,4035,4035,4035,22
20240705,132000,977707155,4035,4030,4035,4030,3
20240705,131900,977695060,4030,4030,4030,4030,45
20240705,131800,977513710,4025,4025,4030,4025,32
20240705,131700,977384880,4030,4030,4030,4030,20
20240705,131600,977304280,4035,4035,4035,4035,0
20240705,131500,977304280,4035,4035,4035,4035,505
20240705,131400,975266605,4035,4040,4045,4035,558
20240705,131300,973014730,4040,4030,4050,4030,2099
20240705,131200,964516785,4025,4000,4025,3995,12623
20240705,131100,913857900,4000,4000,4000,4000,38
20240705,131000,913705900,4000,4000,4000,4000,0
20240705,130900,913705900,4000,4000,4000,4000,0
20240705,130800,913705900,4000,4000,4000,4000,0
20240705,130700,913705900,4000,4000,4000,4000,35
20240705,130600,913565900,4000,4000,4000,4000,1
20240705,130500,913561900,3995,3995,3995,3995,0
20240705,130400,913561900,3995,3995,3995,3995,1
20240705,130300,913557905,4000,4000,4000,4000,0
20240705,130200,913557905,4000,4000,4000,4000,1
20240705,130100,913553905,3995,4000,4000,3995,16
20240705,130000,913489945,4000,4000,4000,4000,28
20240705,125900,913377945,4000,3995,4000,3995,63
20240705,125800,913125960,3995,3995,3995,3995,1
20240705,125700,913121965,3995,3995,3995,3995,0
20240705,125600,913121965,3995,3995,3995,3995,0
20240705,125500,913121965,3995,3995,3995,3995,0
20240705,125400,913121965,3995,3995,3995,3995,19
20240705,125300,913046060,3990,3990,3990,3990,100
20240705,125200,912647060,3990,4005,4005,3990,658
20240705,125100,910017175,3995,3995,3995,3995,347
20240705,125000,908630910,4005,4005,4005,4005,0
20240705,124900,908630910,4005,4005,4005,4005,0
20240705,124800,908630910,4005,4005,4005,4005,1
20240705,124700,908626905,4005,4005,4005,4005,0
20240705,124600,908626905,4005,4005,4005,4005,1
20240705,124500,908622900,4005,4005,4005,4005,0
20240705,124400,908622900,4005,4005,4005,4005,1555
20240705,124300,902395125,4010,4000,4010,4000,1002
20240705,124200,898387105,3995,3990,3995,3990,379
20240705,124100,896873185,3990,3985,3990,3985,2
20240705,124000,896865210,3990,3990,3990,3990,0
20240705,123900,896865210,3990,3990,3990,3990,30
20240705,123800,896745510,3990,3990,3990,3990,28
20240705,123700,896633790,3990,3990,3990,3990,0
20240705,123600,896633790,3990,3990,3990,3990,0
20240705,123500,896633790,3990,3990,3990,3990,0
20240705,123400,896633790,3990,3990,3990,3990,0
20240705,123300,896633790,3990,3990,3990,3990,0
20240705,123200,896633790,3990,3990,3990,3990,30
20240705,123100,896514090,3985,3985,3985,3985,0
20240705,123000,896514090,3985,3985,3985,3985,0
20240705,122900,896514090,3985,3985,3985,3985,320
20240705,122800,895238890,3985,3985,3985,3985,0
20240705,122700,895238890,3985,3985,3985,3985,0
20240705,122600,895238890,3985,3985,3985,3985,0
20240705,122500,895238890,3985,3985,3985,3985,0
20240705,122400,895238890,3985,3985,3985,3985,510
20240705,122300,893206540,3990,3990,3990,3990,22
20240705,122200,893118760,3990,3990,3990,3990,12
20240705,122100,893070880,3985,3985,3985,3985,10
20240705,122000,893031030,3990,3990,3990,3990,0
20240705,121900,893031030,3990,3985,3990,3985,2
20240705,121800,893023055,3990,3990,3990,3990,0
20240705,121700,893023055,3990,3990,3990,3990,0
20240705,121600,893023055,3990,3990,3990,3990,0
20240705,121500,893023055,3990,3990,3990,3990,0
20240705,121400,893023055,3990,3990,3990,3990,2
20240705,121300,893015075,3980,3980,3980,3980,0
20240705,121200,893015075,3980,3980,3980,3980,0
20240705,121100,893015075,3980,3980,3980,3980,0
20240705,121000,893015075,3980,3980,3980,3980,185
20240705,120900,892278775,3980,3980,3980,3980,50
20240705,120800,892079775,3980,3975,3980,3975,20
20240705,120700,892000185,3975,3975,3975,3975,130
20240705,120600,891483435,3975,3975,3975,3975,0
20240705,120500,891483435,3975,3975,3975,3975,0
20240705,120400,891483435,3975,3975,3975,3975,0
20240705,120300,891483435,3975,3975,3975,3975,0
20240705,120200,891483435,3975,3975,3975,3975,500
20240705,120100,889495935,3975,3975,3975,3975,1
20240705,120000,889491960,3980,3980,3980,3980,10
20240705,115900,889452160,3975,3975,3975,3975,0
20240705,115800,889452160,3975,3975,3975,3975,0
20240705,115700,889452160,3975,3975,3975,3975,12
20240705,115600,889404460,3975,3975,3975,3975,0
20240705,115500,889404460,3975,3975,3975,3975,0
20240705,115400,889404460,3975,3975,3975,3975,0
20240705,115300,889404460,3975,3975,3975,3975,9
20240705,115200,889368685,3975,3975,3975,3975,0
20240705,115100,889368685,3975,3975,3975,3975,0
20240705,115000,889368685,3975,3975,3975,3975,2
20240705,114900,889360735,3970,3970,3970,3970,0
20240705,114800,889360735,3970,3970,3970,3970,148
20240705,114700,888773175,3970,3970,3970,3970,0
20240705,114600,888773175,3970,3975,3975,3970,104
20240705,114500,888360270,3980,3980,3980,3980,0
20240705,114400,888360270,3980,3970,3980,3965,772
20240705,114300,885297105,3970,3980,3980,3970,2524
20240705,114200,875263240,3980,3995,3995,3980,1841
20240705,114100,867926660,3995,3995,3995,3995,0
20240705,114000,867926660,3995,3995,3995,3995,0
20240705,113900,867926660,3995,3995,3995,3995,0
20240705,113800,867926660,3995,3995,3995,3995,0
20240705,113700,867926660,3995,3995,3995,3995,0
20240705,113600,867926660,3995,3995,3995,3995,0
20240705,113500,867926660,3995,3995,3995,3995,2
20240705,113400,867918670,3985,3985,3985,3985,0
20240705,113300,867918670,3985,3985,3985,3985,0
20240705,113200,867918670,3985,3985,3985,3985,0
20240705,113100,867918670,3985,3985,3985,3985,0
20240705,113000,867918670,3985,3985,3985,3985,0
20240705,112900,867918670,3985,3985,3985,3985,0
20240705,112800,867918670,3985,4000,4000,3985,1000
20240705,112700,863933085,4010,4010,4010,4010,0
20240705,112600,863933085,4010,4010,4010,4010,0
20240705,112500,863933085,4010,4010,4010,4010,2493
20240705,112400,853936155,3985,3990,3990,3985,812
20240705,112300,850700330,3985,3990,3990,3985,681
20240705,112200,847985640,3990,3995,3995,3990,125
20240705,112100,847486885,4015,4015,4015,4015,1
20240705,112000,847482870,3990,3990,3990,3990,0
20240705,111900,847482870,3990,3995,3995,3990,2088
20240705,111800,839151035,4020,4020,4020,4020,0
20240705,111700,839151035,4020,4020,4020,4020,0
20240705,111600,839151035,4020,4020,4020,4020,1
20240705,111500,839147015,3985,3990,3990,3985,440
20240705,111400,837393600,3990,3990,3990,3990,499
20240705,111300,835402590,3985,3985,3985,3985,1842
20240705,111200,828062220,3990,3990,3990,3990,1
20240705,111100,828058230,3990,3990,3990,3990,1281
20240705,111000,822947040,3995,3995,3995,3995,0
20240705,110900,822947040,3995,3995,3995,3995,0
20240705,110800,822947040,3995,3995,3995,3995,1060
20240705,110700,818712340,4005,4005,4005,4005,12
20240705,110600,818664280,4000,4005,4005,4000,1104
20240705,110500,814248260,4010,4005,4010,4005,496
20240705,110400,812261770,4005,4005,4005,4005,506
20240705,110300,810235240,4010,4010,4010,4010,0
20240705,110200,810235240,4010,4010,4010,4010,141
20240705,110100,809669830,4025,4025,4025,4025,1
20240705,110000,809665805,4025,4025,4025,4025,0
20240705,105900,809665805,4025,4025,4025,4025,0
20240705,105800,809665805,4025,4025,4025,4025,0
20240705,105700,809665805,4025,4025,4025,4025,0
20240705,105600,809665805,4025,4025,4025,4025,200
20240705,105500,808860805,4025,4025,4025,4025,0
20240705,105400,808860805,4025,4025,4025,4025,0
20240705,105300,808860805,4025,4025,4025,4025,0
20240705,105200,808860805,4025,4025,4025,4025,0
20240705,105100,808860805,4025,4025,4025,4025,100
20240705,105000,808458305,4025,4015,4025,4015,403
20240705,104900,806838245,4020,4015,4020,4015,410
20240705,104800,805192090,4015,4005,4020,4005,703
20240705,104700,802368705,4000,4000,4000,4000,50
20240705,104600,802168705,4005,4005,4005,4005,0
20240705,104500,802168705,4005,4005,4005,4005,3
20240705,104400,802156690,4005,4005,4005,4005,0
20240705,104300,802156690,4005,4005,4005,4005,0
20240705,104200,802156690,4005,4005,4005,4005,0
20240705,104100,802156690,4005,3985,4005,3985,240
20240705,104000,801200270,4000,4015,4015,3985,1301
20240705,103900,796015690,4015,3990,4015,3990,4
20240705,103800,795999705,4020,4020,4020,4015,99
20240705,103700,795601730,3990,3985,4030,3985,1650
20240705,103600,789020395,3985,3985,3985,3985,50
20240705,103500,788821145,3990,3990,3990,3990,100
20240705,103400,788422145,3990,3975,3990,3975,1001
20240705,103300,784443155,3970,3970,3970,3970,0
20240705,103200,784443155,3970,3990,3990,3970,185
20240705,103100,783708665,3975,3970,3975,3965,2020
20240705,103000,775698890,3970,3975,3975,3970,1485
20240705,102900,769802610,3975,4000,4000,3975,14217
20240705,102800,713169035,3995,4025,4025,3995,8095
20240705,102700,680756050,4010,4020,4020,4000,3406
20240705,102600,667113375,4010,4010,4010,4010,0
20240705,102500,667113375,4010,4025,4025,4010,1752
20240705,102400,660076680,4025,4040,4040,4025,1425
20240705,102300,654336515,4045,4055,4055,4040,183
20240705,102200,653596645,4065,4065,4065,4065,50
20240705,102100,653393395,4050,4050,4050,4050,19
20240705,102000,653316445,4065,4065,4065,4065,0
20240705,101900,653316445,4065,4055,4075,4055,348
20240705,101800,651905265,4070,4070,4070,4070,0
20240705,101700,651905265,4070,4045,4070,4045,1337
20240705,101600,646470445,4050,4050,4050,4050,50
20240705,101500,646267945,4045,4060,4060,4040,10800
20240705,101400,602531945,4055,4070,4070,4055,1309
20240705,101300,597204455,4075,4075,4075,4075,152
20240705,101200,596585055,4070,4070,4070,4070,548
20240705,101100,594354695,4065,4070,4070,4050,3769
20240705,101000,579082350,4045,4055,4075,4045,2626
20240705,100900,568447195,4075,4055,4075,4055,4
20240705,100800,568430955,4055,4060,4060,4055,3773
20240705,100700,553130760,4080,4080,4080,4080,2
20240705,100600,553122600,4080,4065,4080,4060,421
20240705,100500,551411820,4080,4065,4080,4065,6
20240705,100400,551387395,4080,4080,4080,4080,2
20240705,100300,551379235,4080,4065,4080,4065,6
20240705,100200,551354830,4080,4075,4080,4070,1344
20240705,100100,545884180,4080,4090,4090,4080,1086
20240705,100000,541453065,4090,4085,4090,4080,5579
20240705,095900,518664255,4085,4085,4085,4085,4328
20240705,095800,500984375,4085,4075,4085,4075,3860
20240705,095700,485237955,4075,4080,4080,4055,7052
20240705,095600,456566150,4085,4080,4085,4070,4685
20240705,095500,437459230,4075,4070,4075,4070,1326
20240705,095400,432056530,4065,4070,4070,4065,653
20240705,095300,429398825,4065,4060,4070,4060,701
20240705,095200,426546025,4060,4070,4070,4040,2426
20240705,095100,416698370,4070,4055,4070,4055,2978
20240705,095000,404600220,4060,4050,4060,4050,3860
20240705,094900,388948725,4060,4050,4060,4050,2897
20240705,094800,377207075,4055,4055,4055,4045,1626
20240705,094700,370614715,4055,4020,4055,4020,6060
20240705,094600,346150140,4000,4020,4020,4000,907
20240705,094500,342520140,4020,4020,4020,4020,1
20240705,094400,342516120,3995,4000,4000,3995,673
20240705,094300,339824145,4000,4000,4000,4000,253
20240705,094200,338812145,3975,4000,4000,3975,2110
20240705,094100,330422135,4000,3995,4000,3985,1107
20240705,094000,325996170,3995,3995,3995,3995,1
20240705,093900,325992175,4000,3985,4000,3960,2181
20240705,093800,317311350,4000,4005,4005,3960,5273
20240705,093700,296314790,4020,4040,4045,4020,1753
20240705,093600,289251710,4040,4025,4040,4000,1419
20240705,093500,283527895,4010,3970,4025,3970,9768
20240705,093400,244523085,3985,3940,3985,3940,2516
20240705,093300,234540710,3925,3920,3925,3895,3282
20240705,093200,221717185,3940,3920,3940,3920,1517
20240705,093100,215740575,3920,3895,3920,3895,331
20240705,093000,214450055,3895,3915,3920,3895,9
20240705,092900,214414890,3920,3895,3920,3895,542
20240705,092800,212301100,3890,3895,3895,3890,1575
20240705,092700,206169650,3895,3910,3920,3895,13908
20240705,092600,151890450,3935,3930,3935,3910,1001
20240705,092500,147961370,3935,3935,3935,3935,123
20240705,092400,147477365,3940,3930,3940,3930,613
20240705,092300,145065845,3925,3930,3930,3910,359
20240705,092200,143661830,3930,3930,3930,3930,7
20240705,092100,143634320,3935,3910,3935,3910,81
20240705,092000,143317585,3935,3925,3935,3910,1099
20240705,091900,139013485,3930,3910,3940,3910,488
20240705,091800,137103355,3940,3940,3940,3910,66
20240705,091700,136843765,3940,3920,3940,3910,1366
20240705,091600,131497795,3920,3955,3975,3915,10675
20240705,091500,89519830,3980,3985,3985,3980,79
20240705,091400,89205115,3985,3975,3985,3950,125
20240705,091300,88707730,3950,3975,3975,3950,649
20240705,091200,86128715,3975,3950,3975,3950,2
20240705,091100,86120790,3975,3970,3975,3970,3
20240705,091000,86108875,3975,3950,3975,3950,7
20240705,090900,86081200,3975,3975,3975,3975,1
20240705,090800,86077225,3975,3955,3975,3940,6334
20240705,090700,61090835,4010,3985,4010,3955,1502
20240705,090600,55120725,3950,4000,4000,3950,1002
20240705,090500,51159455,3995,3970,3995,3950,2616
20240705,090400,40788355,3990,3985,3990,3970,1912
20240705,090300,33195115,3985,4015,4015,3985,1807
20240705,090200,25979425,4035,4040,4045,4020,2759
20240705,090100,14832400,4040,4045,4045,4040,6
20240705,090000,14808135,4045,4000,4045,4000,3702