KissMeData/083790/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,200100,750165520,2935,2935,2935,2935,3707
20240704,200000,750165520,2935,2935,2935,2935,0
20240704,195900,750165520,2935,2935,2935,2935,0
20240704,195800,750165520,2935,2935,2935,2935,0
20240704,195700,750165520,2935,2935,2935,2935,0
20240704,195600,750165520,2935,2935,2935,2935,0
20240704,195500,750165520,2935,2935,2935,2935,0
20240704,195400,750165520,2935,2935,2935,2935,0
20240704,195300,750165520,2935,2935,2935,2935,0
20240704,195200,750165520,2935,2935,2935,2935,0
20240704,195100,750165520,2935,2935,2935,2935,0
20240704,195000,750165520,2935,2935,2935,2935,0
20240704,194900,750165520,2935,2935,2935,2935,0
20240704,194800,750165520,2935,2935,2935,2935,0
20240704,194700,750165520,2935,2935,2935,2935,0
20240704,194600,750165520,2935,2935,2935,2935,0
20240704,194500,750165520,2935,2935,2935,2935,0
20240704,194400,750165520,2935,2935,2935,2935,0
20240704,194300,750165520,2935,2935,2935,2935,0
20240704,194200,750165520,2935,2935,2935,2935,0
20240704,194100,750165520,2935,2935,2935,2935,0
20240704,194000,750165520,2935,2935,2935,2935,0
20240704,193900,750165520,2935,2935,2935,2935,0
20240704,193800,750165520,2935,2935,2935,2935,0
20240704,193700,750165520,2935,2935,2935,2935,0
20240704,193600,750165520,2935,2935,2935,2935,0
20240704,193500,750165520,2935,2935,2935,2935,0
20240704,193400,750165520,2935,2935,2935,2935,0
20240704,193300,750165520,2935,2935,2935,2935,0
20240704,193200,750165520,2935,2935,2935,2935,0
20240704,193100,750165520,2935,2935,2935,2935,3707
20240704,193000,750165520,2935,2935,2935,2935,0
20240704,192900,750165520,2935,2935,2935,2935,0
20240704,192800,750165520,2935,2935,2935,2935,0
20240704,192700,750165520,2935,2935,2935,2935,0
20240704,192600,750165520,2935,2935,2935,2935,0
20240704,192500,750165520,2935,2935,2935,2935,0
20240704,192400,750165520,2935,2935,2935,2935,0
20240704,192300,750165520,2935,2935,2935,2935,0
20240704,192200,750165520,2935,2935,2935,2935,0
20240704,192100,750165520,2935,2935,2935,2935,0
20240704,192000,750165520,2935,2935,2935,2935,0
20240704,191900,750165520,2935,2935,2935,2935,0
20240704,191800,750165520,2935,2935,2935,2935,0
20240704,191700,750165520,2935,2935,2935,2935,0
20240704,191600,750165520,2935,2935,2935,2935,0
20240704,191500,750165520,2935,2935,2935,2935,0
20240704,191400,750165520,2935,2935,2935,2935,0
20240704,191300,750165520,2935,2935,2935,2935,0
20240704,191200,750165520,2935,2935,2935,2935,0
20240704,191100,750165520,2935,2935,2935,2935,0
20240704,191000,750165520,2935,2935,2935,2935,0
20240704,190900,750165520,2935,2935,2935,2935,0
20240704,190800,750165520,2935,2935,2935,2935,0
20240704,190700,750165520,2935,2935,2935,2935,0
20240704,190600,750165520,2935,2935,2935,2935,0
20240704,190500,750165520,2935,2935,2935,2935,0
20240704,190400,750165520,2935,2935,2935,2935,0
20240704,190300,750165520,2935,2935,2935,2935,0
20240704,190200,750165520,2935,2935,2935,2935,0
20240704,190100,750165520,2935,2935,2935,2935,3707
20240704,190000,750165520,2935,2935,2935,2935,0
20240704,185900,750165520,2935,2935,2935,2935,0
20240704,185800,750165520,2935,2935,2935,2935,0
20240704,185700,750165520,2935,2935,2935,2935,0
20240704,185600,750165520,2935,2935,2935,2935,0
20240704,185500,750165520,2935,2935,2935,2935,0
20240704,185400,750165520,2935,2935,2935,2935,0
20240704,185300,750165520,2935,2935,2935,2935,0
20240704,185200,750165520,2935,2935,2935,2935,0
20240704,185100,750165520,2935,2935,2935,2935,0
20240704,185000,750165520,2935,2935,2935,2935,0
20240704,184900,750165520,2935,2935,2935,2935,0
20240704,184800,750165520,2935,2935,2935,2935,0
20240704,184700,750165520,2935,2935,2935,2935,0
20240704,184600,750165520,2935,2935,2935,2935,0
20240704,184500,750165520,2935,2935,2935,2935,0
20240704,184400,750165520,2935,2935,2935,2935,0
20240704,184300,750165520,2935,2935,2935,2935,0
20240704,184200,750165520,2935,2935,2935,2935,0
20240704,184100,750165520,2935,2935,2935,2935,0
20240704,184000,750165520,2935,2935,2935,2935,0
20240704,183900,750165520,2935,2935,2935,2935,0
20240704,183800,750165520,2935,2935,2935,2935,0
20240704,183700,750165520,2935,2935,2935,2935,0
20240704,183600,750165520,2935,2935,2935,2935,0
20240704,183500,750165520,2935,2935,2935,2935,0
20240704,183400,750165520,2935,2935,2935,2935,0
20240704,183300,750165520,2935,2935,2935,2935,0
20240704,183200,750165520,2935,2935,2935,2935,0
20240704,183100,750165520,2935,2935,2935,2935,3707
20240704,183000,750165520,2935,2935,2935,2935,0
20240704,182900,750165520,2935,2935,2935,2935,0
20240704,182800,750165520,2935,2935,2935,2935,0
20240704,182700,750165520,2935,2935,2935,2935,0
20240704,182600,750165520,2935,2935,2935,2935,0
20240704,182500,750165520,2935,2935,2935,2935,0
20240704,182400,750165520,2935,2935,2935,2935,0
20240704,182300,750165520,2935,2935,2935,2935,0
20240704,182200,750165520,2935,2935,2935,2935,0
20240704,182100,750165520,2935,2935,2935,2935,0
20240704,182000,750165520,2935,2935,2935,2935,0
20240704,181900,750165520,2935,2935,2935,2935,0
20240704,181800,750165520,2935,2935,2935,2935,0
20240704,181700,750165520,2935,2935,2935,2935,0
20240704,181600,750165520,2935,2935,2935,2935,0
20240704,181500,750165520,2935,2935,2935,2935,0
20240704,181400,750165520,2935,2935,2935,2935,0
20240704,181300,750165520,2935,2935,2935,2935,0
20240704,181200,750165520,2935,2935,2935,2935,0
20240704,181100,750165520,2935,2935,2935,2935,0
20240704,181000,750165520,2935,2935,2935,2935,0
20240704,180900,750165520,2935,2935,2935,2935,0
20240704,180800,750165520,2935,2935,2935,2935,0
20240704,180700,750165520,2935,2935,2935,2935,0
20240704,180600,750165520,2935,2935,2935,2935,0
20240704,180500,750165520,2935,2935,2935,2935,0
20240704,180400,750165520,2935,2935,2935,2935,0
20240704,180300,750165520,2935,2935,2935,2935,0
20240704,180200,750165520,2935,2935,2935,2935,0
20240704,180100,750165520,2935,2935,2935,2935,3707
20240704,180000,750165520,2935,2935,2935,2935,0
20240704,175900,750165520,2935,2935,2935,2935,0
20240704,175800,750165520,2935,2935,2935,2935,0
20240704,175700,750165520,2935,2935,2935,2935,0
20240704,175600,750165520,2935,2935,2935,2935,0
20240704,175500,750165520,2935,2935,2935,2935,0
20240704,175400,750165520,2935,2935,2935,2935,0
20240704,175300,750165520,2935,2935,2935,2935,0
20240704,175200,750165520,2935,2935,2935,2935,0
20240704,175100,750165520,2935,2935,2935,2935,0
20240704,175000,750165520,2935,2935,2935,2935,0
20240704,174900,750165520,2935,2935,2935,2935,0
20240704,174800,750165520,2935,2935,2935,2935,0
20240704,174700,750165520,2935,2935,2935,2935,0
20240704,174600,750165520,2935,2935,2935,2935,0
20240704,174500,750165520,2935,2935,2935,2935,0
20240704,174400,750165520,2935,2935,2935,2935,0
20240704,174300,750165520,2935,2935,2935,2935,0
20240704,174200,750165520,2935,2935,2935,2935,0
20240704,174100,750165520,2935,2935,2935,2935,0
20240704,174000,750165520,2935,2935,2935,2935,0
20240704,173900,750165520,2935,2935,2935,2935,0
20240704,173800,750165520,2935,2935,2935,2935,0
20240704,173700,750165520,2935,2935,2935,2935,0
20240704,173600,750165520,2935,2935,2935,2935,0
20240704,173500,750165520,2935,2935,2935,2935,0
20240704,173400,750165520,2935,2935,2935,2935,0
20240704,173300,750165520,2935,2935,2935,2935,0
20240704,173200,750165520,2935,2935,2935,2935,0
20240704,173100,750165520,2935,2935,2935,2935,3707
20240704,173000,750165520,2935,2935,2935,2935,0
20240704,172900,750165520,2935,2935,2935,2935,0
20240704,172800,750165520,2935,2935,2935,2935,0
20240704,172700,750165520,2935,2935,2935,2935,0
20240704,172600,750165520,2935,2935,2935,2935,0
20240704,172500,750165520,2935,2935,2935,2935,0
20240704,172400,750165520,2935,2935,2935,2935,0
20240704,172300,750165520,2935,2935,2935,2935,0
20240704,172200,750165520,2935,2935,2935,2935,0
20240704,172100,750165520,2935,2935,2935,2935,0
20240704,172000,750165520,2935,2935,2935,2935,0
20240704,171900,750165520,2935,2935,2935,2935,0
20240704,171800,750165520,2935,2935,2935,2935,0
20240704,171700,750165520,2935,2935,2935,2935,0
20240704,171600,750165520,2935,2935,2935,2935,0
20240704,171500,750165520,2935,2935,2935,2935,0
20240704,171400,750165520,2935,2935,2935,2935,0
20240704,171300,750165520,2935,2935,2935,2935,0
20240704,171200,750165520,2935,2935,2935,2935,0
20240704,171100,750165520,2935,2935,2935,2935,0
20240704,171000,750165520,2935,2935,2935,2935,0
20240704,170900,750165520,2935,2935,2935,2935,0
20240704,170800,750165520,2935,2935,2935,2935,0
20240704,170700,750165520,2935,2935,2935,2935,0
20240704,170600,750165520,2935,2935,2935,2935,0
20240704,170500,750165520,2935,2935,2935,2935,0
20240704,170400,750165520,2935,2935,2935,2935,0
20240704,170300,750165520,2935,2935,2935,2935,0
20240704,170200,750165520,2935,2935,2935,2935,0
20240704,170100,750165520,2935,2935,2935,2935,3707
20240704,170000,750165520,2935,2935,2935,2935,0
20240704,165900,750165520,2935,2935,2935,2935,0
20240704,165800,750165520,2935,2935,2935,2935,0
20240704,165700,750165520,2935,2935,2935,2935,0
20240704,165600,750165520,2935,2935,2935,2935,0
20240704,165500,750165520,2935,2935,2935,2935,0
20240704,165400,750165520,2935,2935,2935,2935,0
20240704,165300,750165520,2935,2935,2935,2935,0
20240704,165200,750165520,2935,2935,2935,2935,0
20240704,165100,750165520,2935,2935,2935,2935,0
20240704,165000,750165520,2935,2935,2935,2935,0
20240704,164900,750165520,2935,2935,2935,2935,0
20240704,164800,750165520,2935,2935,2935,2935,0
20240704,164700,750165520,2935,2935,2935,2935,0
20240704,164600,750165520,2935,2935,2935,2935,0
20240704,164500,750165520,2935,2935,2935,2935,0
20240704,164400,750165520,2935,2935,2935,2935,0
20240704,164300,750165520,2935,2935,2935,2935,0
20240704,164200,750165520,2935,2935,2935,2935,0
20240704,164100,750165520,2935,2935,2935,2935,0
20240704,164000,750165520,2935,2935,2935,2935,0
20240704,163900,750165520,2935,2935,2935,2935,0
20240704,163800,750165520,2935,2935,2935,2935,0
20240704,163700,750165520,2935,2935,2935,2935,0
20240704,163600,750165520,2935,2935,2935,2935,0
20240704,163500,750165520,2935,2935,2935,2935,0
20240704,163400,750165520,2935,2935,2935,2935,0
20240704,163300,750165520,2935,2935,2935,2935,0
20240704,163200,750165520,2935,2935,2935,2935,0
20240704,163100,750165520,2935,2935,2935,2935,3707
20240704,163000,750165520,2935,2935,2935,2935,0
20240704,162900,750165520,2935,2935,2935,2935,0
20240704,162800,750165520,2935,2935,2935,2935,0
20240704,162700,750165520,2935,2935,2935,2935,0
20240704,162600,750165520,2935,2935,2935,2935,0
20240704,162500,750165520,2935,2935,2935,2935,0
20240704,162400,750165520,2935,2935,2935,2935,0
20240704,162300,750165520,2935,2935,2935,2935,0
20240704,162200,750165520,2935,2935,2935,2935,0
20240704,162100,750165520,2935,2935,2935,2935,0
20240704,162000,750165520,2935,2935,2935,2935,0
20240704,161900,750165520,2935,2935,2935,2935,0
20240704,161800,750165520,2935,2935,2935,2935,0
20240704,161700,750165520,2935,2935,2935,2935,0
20240704,161600,750165520,2935,2935,2935,2935,0
20240704,161500,750165520,2935,2935,2935,2935,0
20240704,161400,750165520,2935,2935,2935,2935,0
20240704,161300,750165520,2935,2935,2935,2935,0
20240704,161200,750165520,2935,2935,2935,2935,0
20240704,161100,750165520,2935,2935,2935,2935,0
20240704,161000,750165520,2935,2935,2935,2935,0
20240704,160900,750165520,2935,2935,2935,2935,0
20240704,160800,750165520,2935,2935,2935,2935,0
20240704,160700,750165520,2935,2935,2935,2935,0
20240704,160600,750165520,2935,2935,2935,2935,0
20240704,160500,750165520,2935,2935,2935,2935,0
20240704,160400,750165520,2935,2935,2935,2935,0
20240704,160300,750165520,2935,2935,2935,2935,0
20240704,160200,750165520,2935,2935,2935,2935,0
20240704,160100,750165520,2935,2935,2935,2935,3707
20240704,160000,750165520,2935,2935,2935,2935,0
20240704,155900,750165520,2935,2935,2935,2935,0
20240704,155800,750165520,2935,2935,2935,2935,0
20240704,155700,750165520,2935,2935,2935,2935,0
20240704,155600,750165520,2935,2935,2935,2935,0
20240704,155500,750165520,2935,2935,2935,2935,0
20240704,155400,750165520,2935,2935,2935,2935,0
20240704,155300,750165520,2935,2935,2935,2935,0
20240704,155200,750165520,2935,2935,2935,2935,0
20240704,155100,750165520,2935,2935,2935,2935,0
20240704,155000,750165520,2935,2935,2935,2935,0
20240704,154900,750165520,2935,2935,2935,2935,0
20240704,154800,750165520,2935,2935,2935,2935,0
20240704,154700,750165520,2935,2935,2935,2935,0
20240704,154600,750165520,2935,2935,2935,2935,0
20240704,154500,750165520,2935,2935,2935,2935,0
20240704,154400,750165520,2935,2935,2935,2935,0
20240704,154300,750165520,2935,2935,2935,2935,0
20240704,154200,750165520,2935,2935,2935,2935,0
20240704,154100,750165520,2935,2935,2935,2935,0
20240704,154000,750165520,2935,2935,2935,2935,0
20240704,153900,750165520,2935,2935,2935,2935,0
20240704,153800,750165520,2935,2935,2935,2935,0
20240704,153700,750165520,2935,2935,2935,2935,0
20240704,153600,750165520,2935,2935,2935,2935,0
20240704,153500,750165520,2935,2935,2935,2935,0
20240704,153400,750165520,2935,2935,2935,2935,0
20240704,153300,750165520,2935,2935,2935,2935,0
20240704,153200,750165520,2935,2935,2935,2935,0
20240704,153100,750165520,2935,2935,2935,2935,3707
20240704,153000,750165520,2935,2935,2935,2935,3707
20240704,152900,739285475,2980,2980,2980,2980,0
20240704,152800,739285475,2980,2980,2980,2980,0
20240704,152700,739285475,2980,2980,2980,2980,0
20240704,152600,739285475,2980,2980,2980,2980,0
20240704,152500,739285475,2980,2980,2980,2980,0
20240704,152400,739285475,2980,2980,2980,2980,0
20240704,152300,739285475,2980,2980,2980,2980,0
20240704,152200,739285475,2980,2980,2980,2980,0
20240704,152100,739285475,2980,2980,2980,2980,0
20240704,152000,739285475,2980,2980,2980,2980,0
20240704,151900,739285475,2980,2995,2995,2980,3
20240704,151800,739276510,2970,2955,3000,2955,6773
20240704,151700,719014070,2960,2965,2965,2960,242
20240704,151600,718297745,2960,2950,2960,2950,718
20240704,151500,716177595,2965,2945,2965,2945,121
20240704,151400,715821230,2950,2960,2965,2950,1994
20240704,151300,709937440,2960,2950,2960,2945,530
20240704,151200,708374610,2950,2950,2950,2950,0
20240704,151100,708374610,2950,2950,2950,2950,0
20240704,151000,708374610,2950,2950,2950,2950,312
20240704,150900,707454210,2950,2950,2950,2950,10
20240704,150800,707424710,2940,2940,2940,2940,0
20240704,150700,707424710,2940,2945,2945,2940,500
20240704,150600,705953995,2945,2970,2970,2945,902
20240704,150500,703290400,2965,2965,2965,2965,500
20240704,150400,701807900,2975,2965,2975,2965,28
20240704,150300,701724630,2965,2965,2965,2965,0
20240704,150200,701724630,2965,2965,2965,2965,0
20240704,150100,701724630,2965,2960,2965,2960,366
20240704,150000,700639750,2950,2955,2955,2950,7
20240704,145900,700619070,2960,2960,2960,2960,102
20240704,145800,700317150,2965,2965,2965,2965,0
20240704,145700,700317150,2965,2970,2970,2965,40
20240704,145600,700198520,2970,2980,2980,2970,885
20240704,145500,697569170,2990,2990,2990,2990,0
20240704,145400,697569170,2990,2990,2990,2990,0
20240704,145300,697569170,2990,2990,2990,2990,0
20240704,145200,697569170,2990,2990,2990,2990,0
20240704,145100,697569170,2990,2990,2990,2990,0
20240704,145000,697569170,2990,2990,2990,2990,1
20240704,144900,697566180,2970,2970,2970,2970,0
20240704,144800,697566180,2970,2970,2970,2970,211
20240704,144700,696939510,2965,2990,2990,2965,2593
20240704,144600,689212385,3000,2995,3000,2995,389
20240704,144500,688046930,2995,2990,2995,2985,1580
20240704,144400,683318590,2985,2985,2985,2985,0
20240704,144300,683318590,2985,2985,2985,2985,0
20240704,144200,683318590,2985,2985,2985,2985,144
20240704,144100,682888750,2985,2985,2985,2985,0
20240704,144000,682888750,2985,2985,2985,2985,67
20240704,143900,682688755,2985,2985,2985,2985,427
20240704,143800,681414160,2985,2985,2985,2985,0
20240704,143700,681414160,2985,2985,2985,2985,41
20240704,143600,681291775,2985,2985,2985,2985,182
20240704,143500,680748505,2985,2985,2985,2985,0
20240704,143400,680748505,2985,2990,2990,2985,495
20240704,143300,679268460,2990,2985,2990,2985,1289
20240704,143200,675415740,2980,2980,2980,2980,99
20240704,143100,675120720,2975,2975,2975,2975,2
20240704,143000,675114770,2980,2980,2980,2980,1
20240704,142900,675111790,2980,2980,2980,2980,2
20240704,142800,675105830,2975,2975,2975,2975,102
20240704,142700,674802380,2980,2980,2980,2980,0
20240704,142600,674802380,2980,2980,2980,2980,0
20240704,142500,674802380,2980,2980,2980,2980,0
20240704,142400,674802380,2980,2980,2980,2975,3115
20240704,142300,665534150,2980,2980,2980,2980,0
20240704,142200,665534150,2980,2980,2980,2980,2062
20240704,142100,659389390,2980,2980,2980,2980,0
20240704,142000,659389390,2980,2980,2980,2980,100
20240704,141900,659091390,2980,2985,2985,2980,388
20240704,141800,657934610,2980,2980,2980,2980,89
20240704,141700,657669390,2980,2975,2985,2975,2354
20240704,141600,650656480,2970,2970,2970,2970,2651
20240704,141500,642783010,2970,2960,2970,2960,3654
20240704,141400,631934085,2960,2960,2960,2960,851
20240704,141300,629415125,2955,2950,2955,2950,1111
20240704,141200,626132675,2950,2945,2950,2945,994
20240704,141100,623203875,2945,2945,2945,2945,1567
20240704,141000,618589060,2945,2940,2945,2940,2280
20240704,140900,611878730,2940,2935,2940,2935,524
20240704,140800,610338300,2935,2935,2935,2935,652
20240704,140700,608424680,2920,2925,2930,2920,3911
20240704,140600,597001060,2935,2935,2935,2935,500
20240704,140500,595533560,2925,2925,2925,2925,700
20240704,140400,593486060,2925,2920,2925,2920,117
20240704,140300,593143920,2920,2920,2920,2920,6971
20240704,140200,572788600,2925,2925,2925,2925,1
20240704,140100,572785675,2925,2925,2925,2925,712
20240704,140000,570703075,2925,2935,2935,2925,1894
20240704,135900,565162130,2935,2935,2935,2935,0
20240704,135800,565162130,2935,2935,2935,2935,1140
20240704,135700,561816230,2935,2935,2935,2935,0
20240704,135600,561816230,2935,2935,2935,2935,0
20240704,135500,561816230,2935,2935,2935,2935,0
20240704,135400,561816230,2935,2930,2935,2930,378
20240704,135300,560706890,2935,2935,2935,2935,0
20240704,135200,560706890,2935,2935,2935,2935,3
20240704,135100,560698085,2935,2935,2935,2935,0
20240704,135000,560698085,2935,2935,2935,2935,0
20240704,134900,560698085,2935,2935,2935,2935,1123
20240704,134800,557402080,2935,2935,2935,2935,1377
20240704,134700,553360585,2925,2925,2925,2925,0
20240704,134600,553360585,2925,2925,2925,2925,30
20240704,134500,553272835,2935,2935,2935,2935,0
20240704,134400,553272835,2935,2935,2935,2935,2
20240704,134300,553266965,2925,2935,2935,2925,184
20240704,134200,552728365,2920,2925,2925,2920,682
20240704,134100,550734785,2945,2945,2945,2945,0
20240704,134000,550734785,2945,2945,2945,2945,15
20240704,133900,550690610,2945,2945,2945,2945,0
20240704,133800,550690610,2945,2945,2945,2945,61
20240704,133700,550510965,2945,2945,2945,2945,941
20240704,133600,547739720,2940,2940,2940,2940,2000
20240704,133500,541859720,2940,2940,2940,2940,0
20240704,133400,541859720,2940,2940,2940,2940,1
20240704,133300,541856780,2920,2920,2920,2920,0
20240704,133200,541856780,2920,2920,2920,2920,200
20240704,133100,541272780,2920,2920,2920,2920,0
20240704,133000,541272780,2920,2925,2925,2920,1070
20240704,132900,538145595,2945,2945,2945,2945,0
20240704,132800,538145595,2945,2945,2945,2945,6
20240704,132700,538127925,2945,2940,2945,2940,176
20240704,132600,537610300,2950,2950,2950,2950,58
20240704,132500,537439200,2950,2935,2950,2935,25
20240704,132400,537365765,2935,2935,2935,2935,500
20240704,132300,535898265,2925,2930,2930,2925,1153
20240704,132200,532525535,2930,2925,2930,2925,561
20240704,132100,530884310,2925,2925,2925,2925,0
20240704,132000,530884310,2925,2920,2925,2920,1860
20240704,131900,525449375,2920,2935,2935,2920,557
20240704,131800,523817860,2935,2945,2945,2935,172
20240704,131700,523311545,2965,2965,2965,2965,21
20240704,131600,523249280,2970,2920,2970,2920,4630
20240704,131500,509583050,2915,2905,2915,2905,628
20240704,131400,507755270,2905,2920,2920,2900,21376
20240704,131300,445630415,2930,2930,2930,2930,0
20240704,131200,445630415,2930,2930,2930,2930,0
20240704,131100,445630415,2930,2930,2930,2930,0
20240704,131000,445630415,2930,2930,2930,2930,0
20240704,130900,445630415,2930,2930,2930,2930,300
20240704,130800,444751415,2915,2915,2915,2915,0
20240704,130700,444751415,2915,2915,2915,2915,0
20240704,130600,444751415,2915,2915,2915,2915,0
20240704,130500,444751415,2915,2915,2915,2915,0
20240704,130400,444751415,2915,2915,2915,2915,0
20240704,130300,444751415,2915,2915,2915,2915,0
20240704,130200,444751415,2915,2915,2915,2915,0
20240704,130100,444751415,2915,2915,2915,2915,0
20240704,130000,444751415,2915,2915,2915,2915,0
20240704,125900,444751415,2915,2915,2915,2915,168
20240704,125800,444261695,2935,2935,2935,2935,0
20240704,125700,444261695,2935,2935,2935,2935,0
20240704,125600,444261695,2935,2935,2935,2935,0
20240704,125500,444261695,2935,2935,2935,2935,4
20240704,125400,444249955,2935,2935,2935,2935,10
20240704,125300,444220605,2935,2935,2935,2935,246
20240704,125200,443498595,2935,2910,2935,2910,270
20240704,125100,442712525,2920,2915,2920,2915,429
20240704,125000,441461985,2900,2900,2900,2900,0
20240704,124900,441461985,2900,2900,2900,2900,0
20240704,124800,441461985,2900,2900,2900,2900,0
20240704,124700,441461985,2900,2900,2900,2900,0
20240704,124600,441461985,2900,2920,2920,2900,3490
20240704,124500,431322410,2930,2930,2930,2930,0
20240704,124400,431322410,2930,2930,2930,2930,0
20240704,124300,431322410,2930,2930,2930,2930,610
20240704,124200,429535110,2920,2920,2920,2920,1
20240704,124100,429532190,2915,2915,2915,2915,0
20240704,124000,429532190,2915,2915,2915,2915,0
20240704,123900,429532190,2915,2915,2915,2915,0
20240704,123800,429532190,2915,2930,2930,2915,441
20240704,123700,428245045,2940,2940,2940,2940,0
20240704,123600,428245045,2940,2940,2940,2940,0
20240704,123500,428245045,2940,2940,2940,2940,0
20240704,123400,428245045,2940,2940,2940,2940,0
20240704,123300,428245045,2940,2940,2940,2940,50
20240704,123200,428098045,2940,2940,2940,2940,0
20240704,123100,428098045,2940,2940,2940,2940,1
20240704,123000,428095105,2940,2940,2940,2940,0
20240704,122900,428095105,2940,2940,2940,2940,0
20240704,122800,428095105,2940,2940,2940,2940,0
20240704,122700,428095105,2940,2940,2940,2940,18
20240704,122600,428042185,2920,2920,2920,2920,0
20240704,122500,428042185,2920,2920,2920,2920,776
20240704,122400,425776265,2925,2925,2925,2925,31
20240704,122300,425685590,2930,2930,2930,2930,0
20240704,122200,425685590,2930,2930,2930,2930,0
20240704,122100,425685590,2930,2930,2930,2930,103
20240704,122000,425383800,2940,2940,2940,2940,7
20240704,121900,425363220,2945,2945,2945,2945,0
20240704,121800,425363220,2945,2945,2945,2945,7
20240704,121700,425342605,2945,2945,2945,2945,1
20240704,121600,425339660,2925,2925,2925,2915,3034
20240704,121500,416484730,2915,2945,2950,2915,2752
20240704,121400,408445355,2950,2950,2950,2950,0
20240704,121300,408445355,2950,2950,2950,2950,5
20240704,121200,408430605,2925,2925,2925,2925,0
20240704,121100,408430605,2925,2935,2935,2925,494
20240704,121000,406985010,2960,2960,2960,2960,0
20240704,120900,406985010,2960,2960,2960,2960,0
20240704,120800,406985010,2960,2960,2960,2960,0
20240704,120700,406985010,2960,2950,2960,2950,100
20240704,120600,406689770,2925,2925,2925,2925,0
20240704,120500,406689770,2925,2925,2925,2925,0
20240704,120400,406689770,2925,2925,2925,2925,0
20240704,120300,406689770,2925,2930,2930,2925,2676
20240704,120200,398849115,2930,2930,2930,2930,0
20240704,120100,398849115,2930,2930,2930,2930,0
20240704,120000,398849115,2930,2935,2935,2930,2250
20240704,115900,392256340,2960,2955,2960,2955,25
20240704,115800,392182450,2930,2940,2940,2930,610
20240704,115700,390393385,2940,2940,2940,2940,0
20240704,115600,390393385,2940,2940,2940,2940,0
20240704,115500,390393385,2940,2955,2955,2940,374
20240704,115400,389293735,2955,2940,2955,2940,102
20240704,115300,388993840,2950,2950,2950,2950,0
20240704,115200,388993840,2950,2950,2950,2950,479
20240704,115100,387580790,2955,2960,2960,2955,34
20240704,115000,387480270,2960,2950,2960,2950,215
20240704,114900,386844970,2960,2960,2960,2960,10
20240704,114800,386815370,2960,2960,2960,2960,0
20240704,114700,386815370,2960,2960,2960,2960,0
20240704,114600,386815370,2960,2960,2960,2960,0
20240704,114500,386815370,2960,2950,2960,2950,292
20240704,114400,385953955,2950,2940,2950,2940,229
20240704,114300,385279405,2950,2950,2950,2950,0
20240704,114200,385279405,2950,2950,2950,2950,101
20240704,114100,384981455,2950,2950,2950,2950,100
20240704,114000,384686455,2950,2940,2950,2940,1049
20240704,113900,381594370,2945,2945,2945,2945,63
20240704,113800,381408835,2945,2930,2945,2930,24
20240704,113700,381338185,2925,2925,2925,2925,940
20240704,113600,378588685,2925,2925,2925,2925,0
20240704,113500,378588685,2925,2925,2925,2925,1
20240704,113400,378585760,2915,2915,2915,2915,60
20240704,113300,378410860,2925,2925,2925,2925,307
20240704,113200,377512885,2925,2925,2925,2925,10
20240704,113100,377483635,2915,2915,2915,2915,1
20240704,113000,377480720,2925,2925,2925,2925,0
20240704,112900,377480720,2925,2925,2925,2925,0
20240704,112800,377480720,2925,2925,2925,2925,0
20240704,112700,377480720,2925,2925,2925,2925,0
20240704,112600,377480720,2925,2925,2925,2925,0
20240704,112500,377480720,2925,2925,2925,2925,0
20240704,112400,377480720,2925,2925,2925,2925,0
20240704,112300,377480720,2925,2925,2925,2925,0
20240704,112200,377480720,2925,2925,2925,2925,0
20240704,112100,377480720,2925,2905,2925,2905,166
20240704,112000,376996510,2900,2900,2900,2900,0
20240704,111900,376996510,2900,2920,2920,2900,9000
20240704,111800,350818715,2925,2925,2925,2925,413
20240704,111700,349610690,2925,2925,2925,2925,0
20240704,111600,349610690,2925,2925,2925,2925,0
20240704,111500,349610690,2925,2930,2930,2925,445
20240704,111400,348306950,2930,2930,2930,2930,51
20240704,111300,348157520,2930,2930,2930,2930,15
20240704,111200,348113570,2935,2935,2935,2935,0
20240704,111100,348113570,2935,2935,2935,2935,0
20240704,111000,348113570,2935,2935,2935,2935,0
20240704,110900,348113570,2935,2935,2935,2935,50
20240704,110800,347966820,2940,2940,2940,2940,150
20240704,110700,347525820,2940,2935,2940,2935,1000
20240704,110600,344588030,2935,2935,2935,2935,300
20240704,110500,343707530,2930,2915,2930,2915,808
20240704,110400,341346870,2915,2920,2920,2915,454
20240704,110300,340021310,2915,2915,2915,2915,460
20240704,110200,338680410,2915,2915,2915,2915,500
20240704,110100,337222910,2920,2925,2925,2920,1068
20240704,110000,334103685,2930,2940,2940,2930,1683
20240704,105900,329172475,2930,2945,2945,2930,92
20240704,105800,328902870,2945,2945,2945,2945,0
20240704,105700,328902870,2945,2945,2945,2945,5
20240704,105600,328888145,2945,2945,2945,2945,210
20240704,105500,328269695,2945,2945,2945,2945,1000
20240704,105400,325324695,2945,2945,2945,2945,0
20240704,105300,325324695,2945,2930,2945,2930,414
20240704,105200,324106350,2940,2940,2940,2940,0
20240704,105100,324106350,2940,2940,2940,2940,0
20240704,105000,324106350,2940,2940,2940,2940,0
20240704,104900,324106350,2940,2935,2940,2930,138
20240704,104800,323700985,2930,2930,2930,2930,1913
20240704,104700,318095895,2930,2930,2930,2930,0
20240704,104600,318095895,2930,2930,2930,2930,0
20240704,104500,318095895,2930,2940,2940,2930,1891
20240704,104400,312536455,2940,2945,2945,2940,528
20240704,104300,310984020,2945,2945,2945,2945,0
20240704,104200,310984020,2945,2945,2945,2945,0
20240704,104100,310984020,2945,2945,2945,2945,0
20240704,104000,310984020,2945,2945,2945,2945,100
20240704,103900,310689520,2960,2960,2960,2960,1819
20240704,103800,305305280,2960,2960,2960,2960,1
20240704,103700,305302320,2960,2960,2960,2960,0
20240704,103600,305302320,2960,2960,2960,2960,0
20240704,103500,305302320,2960,2960,2960,2960,200
20240704,103400,304710320,2960,2920,2960,2920,5304
20240704,103300,289029755,2920,2935,2935,2920,5316
20240704,103200,273496095,2940,2935,2940,2935,3
20240704,103100,273487285,2940,2940,2940,2940,0
20240704,103000,273487285,2940,2940,2940,2940,5
20240704,102900,273472585,2940,2940,2940,2940,113
20240704,102800,273140365,2945,2945,2945,2945,0
20240704,102700,273140365,2945,2945,2945,2945,0
20240704,102600,273140365,2945,2945,2945,2945,0
20240704,102500,273140365,2945,2950,2950,2945,30
20240704,102400,273051960,2950,2950,2950,2950,0
20240704,102300,273051960,2950,2950,2950,2950,0
20240704,102200,273051960,2950,2950,2950,2950,0
20240704,102100,273051960,2950,2950,2950,2950,10
20240704,102000,273022460,2950,2950,2950,2950,30
20240704,101900,272933960,2950,2950,2950,2950,0
20240704,101800,272933960,2950,2955,2955,2950,30
20240704,101700,272845410,2960,2960,2960,2960,0
20240704,101600,272845410,2960,2970,2970,2960,30
20240704,101500,272756410,2970,2960,2970,2960,554
20240704,101400,271113390,2960,2945,2960,2945,507
20240704,101300,269620225,2930,2930,2930,2930,200
20240704,101200,269034225,2935,2935,2935,2935,0
20240704,101100,269034225,2935,2935,2935,2935,615
20240704,101000,267229200,2935,2935,2935,2935,0
20240704,100900,267229200,2935,2930,2935,2930,1523
20240704,100800,262761110,2930,2930,2930,2930,50
20240704,100700,262614610,2935,2935,2935,2935,119
20240704,100600,262265345,2935,2940,2940,2930,5861
20240704,100500,245087380,2940,2940,2940,2940,151
20240704,100400,244643440,2940,2940,2940,2940,202
20240704,100300,244049560,2940,2935,2950,2935,504
20240704,100200,242567805,2950,2950,2950,2940,3122
20240704,100100,233389085,2950,2945,2950,2945,1302
20240704,100000,229554680,2950,2950,2950,2950,114
20240704,095900,229218380,2950,2950,2950,2950,11
20240704,095800,229185930,2965,2965,2965,2965,0
20240704,095700,229185930,2965,2965,2965,2965,1
20240704,095600,229182965,2945,2950,2965,2945,2768
20240704,095500,221017340,2950,2950,2950,2950,403
20240704,095400,219828490,2955,2960,2960,2955,6
20240704,095300,219810740,2960,2960,2960,2960,4
20240704,095200,219798900,2955,2955,2955,2955,19
20240704,095100,219742755,2960,2960,2960,2960,0
20240704,095000,219742755,2960,2965,2965,2960,54
20240704,094900,219582895,2965,2965,2965,2965,0
20240704,094800,219582895,2965,2980,2980,2965,101
20240704,094700,219283415,2965,2965,2965,2965,0
20240704,094600,219283415,2965,2965,2965,2965,230
20240704,094500,218601465,2965,2965,2965,2965,0
20240704,094400,218601465,2965,2965,2965,2965,1
20240704,094300,218598500,2965,2965,2965,2965,54
20240704,094200,218438390,2955,2965,2965,2955,102
20240704,094100,218136970,2955,2955,2955,2955,30
20240704,094000,218048320,2950,2955,2955,2950,1010
20240704,093900,215068745,2950,2955,2955,2950,176
20240704,093800,214549020,2950,2955,2960,2950,723
20240704,093700,212415330,2955,2955,2955,2950,1833
20240704,093600,207007340,2960,2955,2960,2955,2015
20240704,093500,201052970,2955,2955,2955,2955,887
20240704,093400,198431885,2960,2965,2965,2960,1597
20240704,093300,193704645,2975,2975,2975,2975,113
20240704,093200,193368470,2975,2975,2975,2975,1
20240704,093100,193365495,2980,2980,2980,2980,1
20240704,093000,193362515,2980,2980,2980,2980,103
20240704,092900,193055575,2960,2960,2965,2960,251
20240704,092800,192312115,2970,2980,2980,2955,5102
20240704,092700,177207640,2980,2965,2980,2965,1608
20240704,092600,172436570,2985,2985,2985,2985,0
20240704,092500,172436570,2985,2965,2985,2960,11048
20240704,092400,139707935,2965,2970,2990,2960,3652
20240704,092300,128895020,2970,2960,2970,2960,416
20240704,092200,127661000,2960,2965,2965,2960,1273
20240704,092100,123890885,2960,2990,2995,2960,7122
20240704,092000,102757830,2990,2985,2995,2985,835
20240704,091900,100261340,2990,2990,2990,2990,2
20240704,091800,100255360,2975,2990,2990,2975,166
20240704,091700,99761495,2975,2975,2975,2975,77
20240704,091600,99532420,2960,2975,2975,2960,2007
20240704,091500,93586605,2985,2985,2985,2985,575
20240704,091400,91870230,2975,2975,2975,2975,18
20240704,091300,91816680,2975,2975,2985,2975,1376
20240704,091200,87721410,2975,2980,2980,2960,138
20240704,091100,87310825,2985,2960,2985,2955,1442
20240704,091000,83042650,2965,2985,2985,2965,6085
20240704,090900,64975275,2985,2990,2990,2980,1383
20240704,090800,60847620,2990,2995,2995,2990,55
20240704,090700,60683165,2990,3000,3000,2990,1134
20240704,090600,57286850,2995,3015,3015,2990,440
20240704,090500,55967255,3015,3015,3015,3015,210
20240704,090400,55334105,3020,3020,3020,2990,558
20240704,090300,53661670,2985,3025,3025,2985,11064
20240704,090200,20521550,3030,3000,3030,3000,1140
20240704,090100,17099045,2980,2995,2995,2955,1592
20240704,090000,12380870,2995,3025,3030,2995,2891