KissMeData/085670/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,200300,2104290460,6060,6060,6060,6060,8091
20240705,200200,2104290460,6060,6060,6060,6060,0
20240705,200100,2104290460,6060,6060,6060,6060,0
20240705,200000,2104290460,6060,6060,6060,6060,0
20240705,195900,2104290460,6060,6060,6060,6060,0
20240705,195800,2104290460,6060,6060,6060,6060,0
20240705,195700,2104290460,6060,6060,6060,6060,0
20240705,195600,2104290460,6060,6060,6060,6060,0
20240705,195500,2104290460,6060,6060,6060,6060,0
20240705,195400,2104290460,6060,6060,6060,6060,0
20240705,195300,2104290460,6060,6060,6060,6060,0
20240705,195200,2104290460,6060,6060,6060,6060,0
20240705,195100,2104290460,6060,6060,6060,6060,0
20240705,195000,2104290460,6060,6060,6060,6060,0
20240705,194900,2104290460,6060,6060,6060,6060,0
20240705,194800,2104290460,6060,6060,6060,6060,0
20240705,194700,2104290460,6060,6060,6060,6060,0
20240705,194600,2104290460,6060,6060,6060,6060,0
20240705,194500,2104290460,6060,6060,6060,6060,0
20240705,194400,2104290460,6060,6060,6060,6060,0
20240705,194300,2104290460,6060,6060,6060,6060,0
20240705,194200,2104290460,6060,6060,6060,6060,0
20240705,194100,2104290460,6060,6060,6060,6060,0
20240705,194000,2104290460,6060,6060,6060,6060,0
20240705,193900,2104290460,6060,6060,6060,6060,0
20240705,193800,2104290460,6060,6060,6060,6060,0
20240705,193700,2104290460,6060,6060,6060,6060,0
20240705,193600,2104290460,6060,6060,6060,6060,0
20240705,193500,2104290460,6060,6060,6060,6060,0
20240705,193400,2104290460,6060,6060,6060,6060,0
20240705,193300,2104290460,6060,6060,6060,6060,8091
20240705,193200,2104290460,6060,6060,6060,6060,0
20240705,193100,2104290460,6060,6060,6060,6060,0
20240705,193000,2104290460,6060,6060,6060,6060,0
20240705,192900,2104290460,6060,6060,6060,6060,0
20240705,192800,2104290460,6060,6060,6060,6060,0
20240705,192700,2104290460,6060,6060,6060,6060,0
20240705,192600,2104290460,6060,6060,6060,6060,0
20240705,192500,2104290460,6060,6060,6060,6060,0
20240705,192400,2104290460,6060,6060,6060,6060,0
20240705,192300,2104290460,6060,6060,6060,6060,0
20240705,192200,2104290460,6060,6060,6060,6060,0
20240705,192100,2104290460,6060,6060,6060,6060,0
20240705,192000,2104290460,6060,6060,6060,6060,0
20240705,191900,2104290460,6060,6060,6060,6060,0
20240705,191800,2104290460,6060,6060,6060,6060,0
20240705,191700,2104290460,6060,6060,6060,6060,0
20240705,191600,2104290460,6060,6060,6060,6060,0
20240705,191500,2104290460,6060,6060,6060,6060,0
20240705,191400,2104290460,6060,6060,6060,6060,0
20240705,191300,2104290460,6060,6060,6060,6060,0
20240705,191200,2104290460,6060,6060,6060,6060,0
20240705,191100,2104290460,6060,6060,6060,6060,0
20240705,191000,2104290460,6060,6060,6060,6060,0
20240705,190900,2104290460,6060,6060,6060,6060,0
20240705,190800,2104290460,6060,6060,6060,6060,0
20240705,190700,2104290460,6060,6060,6060,6060,0
20240705,190600,2104290460,6060,6060,6060,6060,0
20240705,190500,2104290460,6060,6060,6060,6060,0
20240705,190400,2104290460,6060,6060,6060,6060,0
20240705,190300,2104290460,6060,6060,6060,6060,8091
20240705,190200,2104290460,6060,6060,6060,6060,0
20240705,190100,2104290460,6060,6060,6060,6060,0
20240705,190000,2104290460,6060,6060,6060,6060,0
20240705,185900,2104290460,6060,6060,6060,6060,0
20240705,185800,2104290460,6060,6060,6060,6060,0
20240705,185700,2104290460,6060,6060,6060,6060,0
20240705,185600,2104290460,6060,6060,6060,6060,0
20240705,185500,2104290460,6060,6060,6060,6060,0
20240705,185400,2104290460,6060,6060,6060,6060,0
20240705,185300,2104290460,6060,6060,6060,6060,0
20240705,185200,2104290460,6060,6060,6060,6060,0
20240705,185100,2104290460,6060,6060,6060,6060,0
20240705,185000,2104290460,6060,6060,6060,6060,0
20240705,184900,2104290460,6060,6060,6060,6060,0
20240705,184800,2104290460,6060,6060,6060,6060,0
20240705,184700,2104290460,6060,6060,6060,6060,0
20240705,184600,2104290460,6060,6060,6060,6060,0
20240705,184500,2104290460,6060,6060,6060,6060,0
20240705,184400,2104290460,6060,6060,6060,6060,0
20240705,184300,2104290460,6060,6060,6060,6060,0
20240705,184200,2104290460,6060,6060,6060,6060,0
20240705,184100,2104290460,6060,6060,6060,6060,0
20240705,184000,2104290460,6060,6060,6060,6060,0
20240705,183900,2104290460,6060,6060,6060,6060,0
20240705,183800,2104290460,6060,6060,6060,6060,0
20240705,183700,2104290460,6060,6060,6060,6060,0
20240705,183600,2104290460,6060,6060,6060,6060,0
20240705,183500,2104290460,6060,6060,6060,6060,0
20240705,183400,2104290460,6060,6060,6060,6060,0
20240705,183300,2104290460,6060,6060,6060,6060,8091
20240705,183200,2104290460,6060,6060,6060,6060,0
20240705,183100,2104290460,6060,6060,6060,6060,0
20240705,183000,2104290460,6060,6060,6060,6060,0
20240705,182900,2104290460,6060,6060,6060,6060,0
20240705,182800,2104290460,6060,6060,6060,6060,0
20240705,182700,2104290460,6060,6060,6060,6060,0
20240705,182600,2104290460,6060,6060,6060,6060,0
20240705,182500,2104290460,6060,6060,6060,6060,0
20240705,182400,2104290460,6060,6060,6060,6060,0
20240705,182300,2104290460,6060,6060,6060,6060,0
20240705,182200,2104290460,6060,6060,6060,6060,0
20240705,182100,2104290460,6060,6060,6060,6060,0
20240705,182000,2104290460,6060,6060,6060,6060,0
20240705,181900,2104290460,6060,6060,6060,6060,0
20240705,181800,2104290460,6060,6060,6060,6060,0
20240705,181700,2104290460,6060,6060,6060,6060,0
20240705,181600,2104290460,6060,6060,6060,6060,0
20240705,181500,2104290460,6060,6060,6060,6060,0
20240705,181400,2104290460,6060,6060,6060,6060,0
20240705,181300,2104290460,6060,6060,6060,6060,0
20240705,181200,2104290460,6060,6060,6060,6060,0
20240705,181100,2104290460,6060,6060,6060,6060,0
20240705,181000,2104290460,6060,6060,6060,6060,0
20240705,180900,2104290460,6060,6060,6060,6060,0
20240705,180800,2104290460,6060,6060,6060,6060,0
20240705,180700,2104290460,6060,6060,6060,6060,0
20240705,180600,2104290460,6060,6060,6060,6060,0
20240705,180500,2104290460,6060,6060,6060,6060,0
20240705,180400,2104290460,6060,6060,6060,6060,0
20240705,180300,2104290460,6060,6060,6060,6060,8091
20240705,180200,2104290460,6060,6060,6060,6060,0
20240705,180100,2104290460,6060,6060,6060,6060,0
20240705,180000,2104290460,6060,6060,6060,6060,0
20240705,175900,2104290460,6060,6060,6060,6060,0
20240705,175800,2104290460,6060,6060,6060,6060,0
20240705,175700,2104290460,6060,6060,6060,6060,0
20240705,175600,2104290460,6060,6060,6060,6060,0
20240705,175500,2104290460,6060,6060,6060,6060,0
20240705,175400,2104290460,6060,6060,6060,6060,0
20240705,175300,2104290460,6060,6060,6060,6060,0
20240705,175200,2104290460,6060,6060,6060,6060,0
20240705,175100,2104290460,6060,6060,6060,6060,0
20240705,175000,2104290460,6060,6060,6060,6060,0
20240705,174900,2104290460,6060,6060,6060,6060,0
20240705,174800,2104290460,6060,6060,6060,6060,0
20240705,174700,2104290460,6060,6060,6060,6060,0
20240705,174600,2104290460,6060,6060,6060,6060,0
20240705,174500,2104290460,6060,6060,6060,6060,0
20240705,174400,2104290460,6060,6060,6060,6060,0
20240705,174300,2104290460,6060,6060,6060,6060,0
20240705,174200,2104290460,6060,6060,6060,6060,0
20240705,174100,2104290460,6060,6060,6060,6060,0
20240705,174000,2104290460,6060,6060,6060,6060,0
20240705,173900,2104290460,6060,6060,6060,6060,0
20240705,173800,2104290460,6060,6060,6060,6060,0
20240705,173700,2104290460,6060,6060,6060,6060,0
20240705,173600,2104290460,6060,6060,6060,6060,0
20240705,173500,2104290460,6060,6060,6060,6060,0
20240705,173400,2104290460,6060,6060,6060,6060,0
20240705,173300,2104290460,6060,6060,6060,6060,8091
20240705,173200,2104290460,6060,6060,6060,6060,0
20240705,173100,2104290460,6060,6060,6060,6060,0
20240705,173000,2104290460,6060,6060,6060,6060,0
20240705,172900,2104290460,6060,6060,6060,6060,0
20240705,172800,2104290460,6060,6060,6060,6060,0
20240705,172700,2104290460,6060,6060,6060,6060,0
20240705,172600,2104290460,6060,6060,6060,6060,0
20240705,172500,2104290460,6060,6060,6060,6060,0
20240705,172400,2104290460,6060,6060,6060,6060,0
20240705,172300,2104290460,6060,6060,6060,6060,0
20240705,172200,2104290460,6060,6060,6060,6060,0
20240705,172100,2104290460,6060,6060,6060,6060,0
20240705,172000,2104290460,6060,6060,6060,6060,0
20240705,171900,2104290460,6060,6060,6060,6060,0
20240705,171800,2104290460,6060,6060,6060,6060,0
20240705,171700,2104290460,6060,6060,6060,6060,0
20240705,171600,2104290460,6060,6060,6060,6060,0
20240705,171500,2104290460,6060,6060,6060,6060,0
20240705,171400,2104290460,6060,6060,6060,6060,0
20240705,171300,2104290460,6060,6060,6060,6060,0
20240705,171200,2104290460,6060,6060,6060,6060,0
20240705,171100,2104290460,6060,6060,6060,6060,0
20240705,171000,2104290460,6060,6060,6060,6060,0
20240705,170900,2104290460,6060,6060,6060,6060,0
20240705,170800,2104290460,6060,6060,6060,6060,0
20240705,170700,2104290460,6060,6060,6060,6060,0
20240705,170600,2104290460,6060,6060,6060,6060,0
20240705,170500,2104290460,6060,6060,6060,6060,0
20240705,170400,2104290460,6060,6060,6060,6060,0
20240705,170300,2104290460,6060,6060,6060,6060,8091
20240705,170200,2104290460,6060,6060,6060,6060,0
20240705,170100,2104290460,6060,6060,6060,6060,0
20240705,170000,2104290460,6060,6060,6060,6060,0
20240705,165900,2104290460,6060,6060,6060,6060,0
20240705,165800,2104290460,6060,6060,6060,6060,0
20240705,165700,2104290460,6060,6060,6060,6060,0
20240705,165600,2104290460,6060,6060,6060,6060,0
20240705,165500,2104290460,6060,6060,6060,6060,0
20240705,165400,2104290460,6060,6060,6060,6060,0
20240705,165300,2104290460,6060,6060,6060,6060,0
20240705,165200,2104290460,6060,6060,6060,6060,0
20240705,165100,2104290460,6060,6060,6060,6060,0
20240705,165000,2104290460,6060,6060,6060,6060,0
20240705,164900,2104290460,6060,6060,6060,6060,0
20240705,164800,2104290460,6060,6060,6060,6060,0
20240705,164700,2104290460,6060,6060,6060,6060,0
20240705,164600,2104290460,6060,6060,6060,6060,0
20240705,164500,2104290460,6060,6060,6060,6060,0
20240705,164400,2104290460,6060,6060,6060,6060,0
20240705,164300,2104290460,6060,6060,6060,6060,0
20240705,164200,2104290460,6060,6060,6060,6060,0
20240705,164100,2104290460,6060,6060,6060,6060,0
20240705,164000,2104290460,6060,6060,6060,6060,0
20240705,163900,2104290460,6060,6060,6060,6060,0
20240705,163800,2104290460,6060,6060,6060,6060,0
20240705,163700,2104290460,6060,6060,6060,6060,0
20240705,163600,2104290460,6060,6060,6060,6060,0
20240705,163500,2104290460,6060,6060,6060,6060,0
20240705,163400,2104290460,6060,6060,6060,6060,0
20240705,163300,2104290460,6060,6060,6060,6060,8091
20240705,163200,2104290460,6060,6060,6060,6060,0
20240705,163100,2104290460,6060,6060,6060,6060,0
20240705,163000,2104290460,6060,6060,6060,6060,0
20240705,162900,2104290460,6060,6060,6060,6060,0
20240705,162800,2104290460,6060,6060,6060,6060,0
20240705,162700,2104290460,6060,6060,6060,6060,0
20240705,162600,2104290460,6060,6060,6060,6060,0
20240705,162500,2104290460,6060,6060,6060,6060,0
20240705,162400,2104290460,6060,6060,6060,6060,0
20240705,162300,2104290460,6060,6060,6060,6060,0
20240705,162200,2104290460,6060,6060,6060,6060,0
20240705,162100,2104290460,6060,6060,6060,6060,0
20240705,162000,2104290460,6060,6060,6060,6060,0
20240705,161900,2104290460,6060,6060,6060,6060,0
20240705,161800,2104290460,6060,6060,6060,6060,0
20240705,161700,2104290460,6060,6060,6060,6060,0
20240705,161600,2104290460,6060,6060,6060,6060,0
20240705,161500,2104290460,6060,6060,6060,6060,0
20240705,161400,2104290460,6060,6060,6060,6060,0
20240705,161300,2104290460,6060,6060,6060,6060,0
20240705,161200,2104290460,6060,6060,6060,6060,0
20240705,161100,2104290460,6060,6060,6060,6060,0
20240705,161000,2104290460,6060,6060,6060,6060,0
20240705,160900,2104290460,6060,6060,6060,6060,0
20240705,160800,2104290460,6060,6060,6060,6060,0
20240705,160700,2104290460,6060,6060,6060,6060,0
20240705,160600,2104290460,6060,6060,6060,6060,0
20240705,160500,2104290460,6060,6060,6060,6060,0
20240705,160400,2104290460,6060,6060,6060,6060,0
20240705,160300,2104290460,6060,6060,6060,6060,8091
20240705,160200,2104290460,6060,6060,6060,6060,0
20240705,160100,2104290460,6060,6060,6060,6060,0
20240705,160000,2104290460,6060,6060,6060,6060,0
20240705,155900,2104290460,6060,6060,6060,6060,0
20240705,155800,2104290460,6060,6060,6060,6060,0
20240705,155700,2104290460,6060,6060,6060,6060,0
20240705,155600,2104290460,6060,6060,6060,6060,0
20240705,155500,2104290460,6060,6060,6060,6060,0
20240705,155400,2104290460,6060,6060,6060,6060,0
20240705,155300,2104290460,6060,6060,6060,6060,0
20240705,155200,2104290460,6060,6060,6060,6060,0
20240705,155100,2104290460,6060,6060,6060,6060,0
20240705,155000,2104290460,6060,6060,6060,6060,0
20240705,154900,2104290460,6060,6060,6060,6060,0
20240705,154800,2104290460,6060,6060,6060,6060,0
20240705,154700,2104290460,6060,6060,6060,6060,0
20240705,154600,2104290460,6060,6060,6060,6060,0
20240705,154500,2104290460,6060,6060,6060,6060,0
20240705,154400,2104290460,6060,6060,6060,6060,0
20240705,154300,2104290460,6060,6060,6060,6060,0
20240705,154200,2104290460,6060,6060,6060,6060,0
20240705,154100,2104290460,6060,6060,6060,6060,0
20240705,154000,2104290460,6060,6060,6060,6060,0
20240705,153900,2104290460,6060,6060,6060,6060,0
20240705,153800,2104290460,6060,6060,6060,6060,0
20240705,153700,2104290460,6060,6060,6060,6060,0
20240705,153600,2104290460,6060,6060,6060,6060,0
20240705,153500,2104290460,6060,6060,6060,6060,0
20240705,153400,2104290460,6060,6060,6060,6060,0
20240705,153300,2104290460,6060,6060,6060,6060,8091
20240705,153200,2104290460,6060,6060,6060,6060,0
20240705,153100,2104290460,6060,6060,6060,6060,0
20240705,153000,2104290460,6060,6060,6060,6060,8091
20240705,152900,2055259000,6060,6060,6060,6060,0
20240705,152800,2055259000,6060,6060,6060,6060,0
20240705,152700,2055259000,6060,6060,6060,6060,0
20240705,152600,2055259000,6060,6060,6060,6060,0
20240705,152500,2055259000,6060,6060,6060,6060,0
20240705,152400,2055259000,6060,6060,6060,6060,0
20240705,152300,2055259000,6060,6060,6060,6060,0
20240705,152200,2055259000,6060,6060,6060,6060,0
20240705,152100,2055259000,6060,6060,6060,6060,0
20240705,152000,2055259000,6060,6060,6060,6060,0
20240705,151900,2055259000,6060,6060,6070,6060,617
20240705,151800,2051519760,6060,6050,6070,6050,3805
20240705,151700,2028461550,6060,6030,6060,6030,235
20240705,151600,2027043830,6060,6040,6060,6030,3175
20240705,151500,2007895400,6050,6050,6050,6030,1686
20240705,151400,1997705800,6050,6030,6050,6030,694
20240705,151300,1993515780,6030,6030,6050,6030,974
20240705,151200,1987627140,6030,6040,6050,6030,1556
20240705,151100,1978222720,6020,6020,6030,6020,1949
20240705,151000,1966489540,6030,6030,6030,6030,419
20240705,150900,1963962970,6020,6030,6040,6020,2978
20240705,150800,1946009770,6050,6030,6050,6030,754
20240705,150700,1941455850,6030,6030,6040,6030,809
20240705,150600,1936577330,6040,6030,6040,6020,4399
20240705,150500,1910091710,6060,6030,6060,6020,2399
20240705,150400,1895631140,6030,6060,6060,6030,556
20240705,150300,1892272720,6060,6060,6060,6030,186
20240705,150200,1891151080,6040,6040,6060,6030,677
20240705,150100,1887059460,6040,6030,6060,6030,579
20240705,150000,1883563650,6040,6060,6060,6020,214
20240705,145900,1882274730,6060,6040,6070,6020,1926
20240705,145800,1870679800,6030,6030,6040,6020,8314
20240705,145700,1820598210,6030,6030,6050,6030,1652
20240705,145600,1810629390,6030,6070,6070,6030,1140
20240705,145500,1803747110,6030,6050,6070,6020,5690
20240705,145400,1769371040,6070,6040,6080,6030,2628
20240705,145300,1753476530,6040,6070,6070,6040,1621
20240705,145200,1743683420,6060,6030,6080,6030,1866
20240705,145100,1732414040,6040,6030,6040,6020,5299
20240705,145000,1700447960,6030,6020,6040,6020,5717
20240705,144900,1665977860,6030,6020,6030,6020,2338
20240705,144800,1651879820,6030,6030,6030,6030,2876
20240705,144700,1634537540,6030,6020,6040,6020,4953
20240705,144600,1604671840,6030,6030,6040,6030,3338
20240705,144500,1584543570,6040,6060,6060,6030,7648
20240705,144400,1538356700,6060,6070,6070,6060,184
20240705,144300,1537240550,6070,6040,6070,6040,1554
20240705,144200,1527839220,6050,6040,6050,6030,3329
20240705,144100,1507724300,6040,6040,6040,6030,5370
20240705,144000,1475296530,6040,6050,6060,6040,1978
20240705,143900,1463336570,6060,6060,6060,6060,50
20240705,143800,1463033570,6090,6060,6090,6030,7356
20240705,143700,1418567190,6060,6070,6070,6060,2338
20240705,143600,1404396880,6070,6070,6070,6060,919
20240705,143500,1398825680,6050,6070,6070,6050,3085
20240705,143400,1380126700,6070,6060,6070,6060,1320
20240705,143300,1372121370,6060,6070,6090,6060,2378
20240705,143200,1357700430,6060,6070,6070,6060,1138
20240705,143100,1350803970,6070,6060,6100,6060,1849
20240705,143000,1339586110,6100,6050,6100,6020,17034
20240705,142900,1236631930,6050,6060,6060,6050,2793
20240705,142800,1219728100,6050,6070,6070,6050,533
20240705,142700,1216501100,6060,6070,6070,6060,5559
20240705,142600,1182791910,6080,6080,6080,6070,1926
20240705,142500,1171100390,6080,6090,6090,6080,1773
20240705,142400,1160318530,6090,6110,6120,6080,1605
20240705,142300,1150556790,6120,6090,6120,6070,7194
20240705,142200,1106815780,6080,6090,6090,6080,726
20240705,142100,1102401580,6090,6080,6090,6080,2335
20240705,142000,1088194780,6090,6090,6090,6080,5373
20240705,141900,1055503050,6090,6090,6100,6080,3734
20240705,141800,1032763680,6090,6100,6100,6090,3088
20240705,141700,1013937220,6100,6120,6120,6100,6259
20240705,141600,975727560,6120,6120,6120,6110,3449
20240705,141500,954639690,6120,6120,6120,6120,609
20240705,141400,950912610,6120,6110,6130,6110,2934
20240705,141300,932978150,6110,6110,6120,6100,3205
20240705,141200,913394460,6110,6110,6110,6110,1532
20240705,141100,904033940,6110,6110,6120,6100,8904
20240705,141000,849611300,6100,6120,6120,6100,11930
20240705,140900,776690880,6120,6130,6130,6120,552
20240705,140800,773307200,6140,6160,6160,6130,2813
20240705,140700,756033190,6150,6150,6150,6150,799
20240705,140600,751119340,6150,6160,6160,6150,806
20240705,140500,746161430,6160,6180,6180,6160,1564
20240705,140400,736526430,6160,6160,6180,6160,738
20240705,140300,731979770,6160,6170,6180,6160,1775
20240705,140200,721030660,6180,6180,6180,6180,18
20240705,140100,720919420,6170,6170,6170,6170,9
20240705,140000,720863890,6170,6190,6190,6170,1839
20240705,135900,709499370,6190,6180,6190,6180,227
20240705,135800,708094330,6190,6190,6190,6190,12
20240705,135700,708020050,6180,6180,6180,6180,0
20240705,135600,708020050,6180,6190,6190,6180,28
20240705,135500,707846830,6180,6180,6180,6180,0
20240705,135400,707846830,6180,6180,6180,6180,9
20240705,135300,707791210,6190,6190,6190,6190,18
20240705,135200,707679790,6190,6180,6190,6180,78
20240705,135100,707197630,6180,6180,6180,6180,707
20240705,135000,702828370,6180,6180,6180,6180,18
20240705,134900,702717130,6170,6170,6170,6170,9
20240705,134800,702661600,6180,6180,6180,6180,26
20240705,134700,702500920,6180,6170,6180,6170,2099
20240705,134600,689549200,6180,6180,6180,6180,12
20240705,134500,689475040,6180,6180,6180,6180,338
20240705,134400,687386200,6190,6190,6190,6190,18
20240705,134300,687274780,6180,6180,6180,6180,308
20240705,134200,685371340,6180,6190,6190,6180,148
20240705,134100,684456680,6190,6190,6190,6190,19
20240705,134000,684339070,6180,6190,6190,6180,21
20240705,133900,684209170,6180,6180,6180,6180,0
20240705,133800,684209170,6180,6180,6190,6180,36
20240705,133700,683986510,6180,6180,6180,6180,0
20240705,133600,683986510,6180,6180,6180,6180,209
20240705,133500,682694890,6180,6190,6190,6180,27
20240705,133400,682527850,6190,6190,6190,6190,33
20240705,133300,682323580,6180,6190,6190,6180,13
20240705,133200,682243200,6190,6180,6190,6180,1425
20240705,133100,673436470,6180,6170,6180,6170,20
20240705,133000,673312960,6170,6170,6170,6170,12
20240705,132900,673238920,6170,6180,6180,6170,5025
20240705,132800,642185420,6190,6200,6200,6190,1308
20240705,132700,634088760,6200,6200,6200,6200,0
20240705,132600,634088760,6200,6190,6200,6190,497
20240705,132500,631008150,6200,6200,6200,6200,200
20240705,132400,629768150,6200,6200,6200,6200,1429
20240705,132300,620908350,6210,6210,6210,6210,18
20240705,132200,620796570,6210,6210,6210,6210,12
20240705,132100,620722050,6200,6200,6200,6200,11
20240705,132000,620653850,6210,6200,6210,6200,18
20240705,131900,620542080,6190,6190,6190,6190,0
20240705,131800,620542080,6190,6190,6190,6190,25
20240705,131700,620387330,6200,6200,6210,6200,39
20240705,131600,620145160,6210,6210,6210,6200,22
20240705,131500,620008550,6190,6190,6190,6190,0
20240705,131400,620008550,6190,6200,6210,6190,970
20240705,131300,614001930,6200,6200,6200,6190,622
20240705,131200,610151000,6210,6210,6210,6210,0
20240705,131100,610151000,6210,6210,6210,6210,18
20240705,131000,610039220,6210,6210,6210,6210,12
20240705,130900,609964700,6190,6200,6200,6190,130
20240705,130800,609159920,6200,6200,6200,6200,867
20240705,130700,603784520,6200,6200,6200,6200,203
20240705,130600,602525920,6210,6210,6210,6210,20
20240705,130500,602401720,6200,6200,6200,6200,16
20240705,130400,602302520,6220,6210,6220,6210,12
20240705,130300,602227950,6200,6210,6210,6200,21
20240705,130200,602097740,6210,6210,6210,6210,10
20240705,130100,602035640,6210,6200,6210,6200,45
20240705,130000,601756490,6200,6200,6200,6200,30
20240705,125900,601570490,6210,6210,6210,6210,0
20240705,125800,601570490,6210,6210,6220,6210,337
20240705,125700,599477490,6210,6210,6210,6210,304
20240705,125600,597589650,6200,6200,6200,6200,11
20240705,125500,597521450,6210,6210,6210,6210,0
20240705,125400,597521450,6210,6210,6210,6210,0
20240705,125300,597521450,6210,6210,6210,6210,100
20240705,125200,596900450,6200,6200,6200,6190,1065
20240705,125100,590297480,6200,6200,6200,6200,698
20240705,125000,585969880,6200,6200,6200,6200,63
20240705,124900,585579280,6200,6200,6200,6200,250
20240705,124800,584029280,6220,6220,6220,6220,0
20240705,124700,584029280,6220,6220,6220,6220,0
20240705,124600,584029280,6220,6220,6220,6220,12
20240705,124500,583954640,6200,6200,6200,6200,15
20240705,124400,583861640,6220,6230,6230,6220,198
20240705,124300,582629100,6230,6230,6230,6230,15
20240705,124200,582535650,6230,6220,6230,6220,2461
20240705,124100,567209160,6220,6220,6220,6220,9
20240705,124000,567153180,6200,6200,6220,6200,198
20240705,123900,565925370,6200,6200,6200,6200,0
20240705,123800,565925370,6200,6200,6200,6200,0
20240705,123700,565925370,6200,6220,6220,6200,30
20240705,123600,565739330,6220,6220,6220,6220,167
20240705,123500,564700590,6220,6220,6220,6220,0
20240705,123400,564700590,6220,6210,6220,6210,15
20240705,123300,564607300,6200,6200,6200,6200,0
20240705,123200,564607300,6200,6200,6200,6200,0
20240705,123100,564607300,6200,6200,6200,6200,264
20240705,123000,562970500,6200,6200,6200,6190,195
20240705,122900,561762430,6220,6220,6220,6220,0
20240705,122800,561762430,6220,6200,6220,6200,498
20240705,122700,558670080,6200,6200,6200,6200,65
20240705,122600,558267080,6200,6200,6200,6200,319
20240705,122500,556289280,6200,6200,6200,6190,39
20240705,122400,556047500,6200,6200,6200,6200,2
20240705,122300,556035100,6200,6200,6200,6200,73
20240705,122200,555582500,6200,6210,6210,6200,113
20240705,122100,554881770,6210,6210,6210,6210,0
20240705,122000,554881770,6210,6210,6210,6210,67
20240705,121900,554465700,6220,6220,6220,6220,10
20240705,121800,554403500,6190,6190,6190,6190,0
20240705,121700,554403500,6190,6190,6190,6190,83
20240705,121600,553889730,6190,6210,6220,6190,693
20240705,121500,549586200,6210,6210,6210,6210,1
20240705,121400,549579990,6210,6190,6210,6190,566
20240705,121300,546070790,6210,6210,6210,6210,661
20240705,121200,541965980,6210,6210,6210,6210,348
20240705,121100,539804900,6210,6210,6210,6210,132
20240705,121000,538985180,6210,6220,6220,6210,15
20240705,120900,538891890,6220,6210,6220,6210,31
20240705,120800,538699080,6210,6200,6210,6200,805
20240705,120700,533700040,6200,6200,6200,6200,9
20240705,120600,533644240,6190,6200,6200,6190,136
20240705,120500,532801720,6210,6210,6210,6210,5
20240705,120400,532770670,6200,6200,6200,6200,716
20240705,120300,528331470,6190,6190,6190,6190,1592
20240705,120200,518476990,6180,6180,6180,6180,0
20240705,120100,518476990,6180,6180,6180,6180,10
20240705,120000,518415190,6190,6190,6190,6190,16
20240705,115900,518316150,6180,6180,6180,6180,30
20240705,115800,518130750,6190,6180,6190,6180,8
20240705,115700,518081300,6180,6180,6180,6180,0
20240705,115600,518081300,6180,6180,6180,6180,30
20240705,115500,517895900,6190,6190,6190,6190,17
20240705,115400,517790670,6190,6190,6190,6190,2
20240705,115300,517778290,6190,6190,6190,6190,436
20240705,115200,515079450,6190,6190,6190,6190,1
20240705,115100,515073260,6190,6190,6190,6190,55
20240705,115000,514732810,6190,6200,6200,6180,552
20240705,114900,511314230,6190,6190,6190,6190,144
20240705,114800,510422870,6190,6190,6190,6190,1044
20240705,114700,503960510,6180,6180,6180,6180,30
20240705,114600,503775110,6190,6190,6190,6190,300
20240705,114500,501918110,6190,6190,6190,6190,0
20240705,114400,501918110,6190,6180,6190,6180,60
20240705,114300,501547010,6190,6190,6190,6190,100
20240705,114200,500928010,6190,6180,6190,6180,500
20240705,114100,497834010,6190,6180,6190,6180,690
20240705,114000,493569210,6180,6190,6190,6180,2061
20240705,113900,480812750,6190,6190,6190,6190,604
20240705,113800,477073990,6190,6190,6190,6190,230
20240705,113700,475650290,6200,6200,6200,6200,183
20240705,113600,474515690,6200,6200,6200,6200,1
20240705,113500,474509490,6200,6200,6200,6200,230
20240705,113400,473083490,6210,6210,6210,6210,0
20240705,113300,473083490,6210,6210,6210,6210,23
20240705,113200,472940660,6210,6200,6210,6200,130
20240705,113100,472133660,6210,6210,6210,6210,0
20240705,113000,472133660,6210,6210,6210,6210,0
20240705,112900,472133660,6210,6190,6210,6190,34
20240705,112800,471923120,6190,6200,6220,6190,986
20240705,112700,465817720,6210,6210,6210,6210,2
20240705,112600,465805300,6190,6200,6200,6190,97
20240705,112500,465204570,6210,6210,6210,6210,4
20240705,112400,465179730,6210,6210,6210,6210,879
20240705,112300,459721140,6210,6220,6220,6210,237
20240705,112200,458247310,6220,6220,6220,6220,0
20240705,112100,458247310,6220,6220,6220,6220,310
20240705,112000,456319110,6210,6210,6210,6210,97
20240705,111900,455716740,6220,6220,6220,6220,0
20240705,111800,455716740,6220,6220,6220,6220,2
20240705,111700,455704300,6210,6210,6210,6210,522
20240705,111600,452462680,6210,6210,6210,6210,0
20240705,111500,452462680,6210,6210,6210,6210,0
20240705,111400,452462680,6210,6210,6210,6210,132
20240705,111300,451642960,6220,6220,6220,6220,0
20240705,111200,451642960,6220,6220,6220,6210,23
20240705,111100,451499910,6210,6210,6210,6210,31
20240705,111000,451307400,6220,6220,6220,6220,1
20240705,110900,451301180,6210,6210,6210,6210,500
20240705,110800,448196180,6210,6210,6210,6210,639
20240705,110700,444227990,6220,6210,6220,6210,430
20240705,110600,441557410,6220,6220,6220,6220,0
20240705,110500,441557410,6220,6220,6230,6210,37
20240705,110400,441327450,6210,6210,6220,6210,1672
20240705,110300,430933560,6220,6220,6220,6220,1
20240705,110200,430927340,6210,6210,6210,6210,434
20240705,110100,428232200,6220,6220,6220,6220,0
20240705,110000,428232200,6220,6220,6220,6220,5
20240705,105900,428201100,6220,6220,6220,6220,1
20240705,105800,428194880,6200,6220,6220,6200,166
20240705,105700,427165580,6220,6220,6220,6220,0
20240705,105600,427165580,6220,6190,6220,6190,55
20240705,105500,426824980,6180,6190,6190,6180,3488
20240705,105400,405234450,6190,6190,6190,6190,2181
20240705,105300,391734060,6220,6220,6220,6220,5
20240705,105200,391702960,6220,6220,6220,6220,320
20240705,105100,389712560,6220,6220,6220,6220,32
20240705,105000,389513520,6220,6220,6220,6220,0
20240705,104900,389513520,6220,6220,6220,6220,0
20240705,104800,389513520,6220,6220,6220,6200,101
20240705,104700,388887100,6200,6200,6200,6200,0
20240705,104600,388887100,6200,6200,6200,6200,1173
20240705,104500,381614500,6180,6180,6180,6180,1
20240705,104400,381608320,6190,6190,6190,6190,605
20240705,104300,377863370,6200,6200,6200,6200,0
20240705,104200,377863370,6200,6190,6200,6190,911
20240705,104100,372224090,6190,6190,6190,6190,0
20240705,104000,372224090,6190,6190,6190,6190,50
20240705,103900,371914590,6190,6190,6190,6190,20
20240705,103800,371790790,6190,6190,6190,6190,0
20240705,103700,371790790,6190,6190,6190,6190,100
20240705,103600,371171790,6190,6190,6200,6190,313
20240705,103500,369233210,6200,6200,6200,6200,72
20240705,103400,368786810,6200,6200,6200,6200,2
20240705,103300,368774410,6180,6190,6190,6180,277
20240705,103200,367062300,6190,6190,6190,6190,1408
20240705,103100,358346780,6200,6200,6200,6200,404
20240705,103000,355841980,6210,6230,6230,6200,6083
20240705,102900,317970290,6230,6230,6230,6230,201
20240705,102800,316718060,6240,6240,6240,6230,1217
20240705,102700,309123990,6250,6240,6250,6240,270
20240705,102600,307437190,6250,6250,6250,6250,0
20240705,102500,307437190,6250,6250,6250,6250,0
20240705,102400,307437190,6250,6250,6250,6250,0
20240705,102300,307437190,6250,6250,6250,6250,0
20240705,102200,307437190,6250,6250,6250,6250,91
20240705,102100,306868440,6240,6240,6240,6240,0
20240705,102000,306868440,6240,6250,6250,6240,282
20240705,101900,305105990,6250,6240,6250,6240,725
20240705,101800,300574750,6240,6240,6240,6240,0
20240705,101700,300574750,6240,6240,6240,6240,500
20240705,101600,297454750,6230,6230,6230,6230,77
20240705,101500,296975040,6230,6240,6240,6230,1717
20240705,101400,286270830,6250,6250,6250,6250,674
20240705,101300,282058330,6260,6260,6260,6260,33
20240705,101200,281851750,6250,6260,6260,6250,573
20240705,101100,278268770,6260,6260,6260,6260,303
20240705,101000,276371990,6260,6250,6260,6250,171
20240705,100900,275302540,6250,6240,6250,6240,325
20240705,100800,273274290,6260,6260,6260,6260,222
20240705,100700,271884570,6260,6240,6260,6240,1371
20240705,100600,263306990,6260,6250,6260,6250,664
20240705,100500,259156960,6260,6270,6270,6260,16
20240705,100400,259056690,6250,6270,6270,6250,899
20240705,100300,253433960,6250,6250,6270,6250,464
20240705,100200,250529970,6250,6250,6250,6250,489
20240705,100100,247473720,6250,6260,6280,6250,2037
20240705,100000,234693670,6260,6260,6270,6230,1964
20240705,095900,222399150,6220,6230,6250,6220,1636
20240705,095800,212191090,6230,6210,6230,6210,189
20240705,095700,211015900,6220,6210,6220,6210,44
20240705,095600,210742240,6210,6210,6210,6200,1565
20240705,095500,201025110,6220,6220,6220,6220,70
20240705,095400,200589710,6220,6220,6220,6220,469
20240705,095300,197672530,6230,6230,6230,6230,3
20240705,095200,197653840,6230,6230,6230,6230,1
20240705,095100,197647610,6230,6230,6230,6230,6
20240705,095000,197610230,6220,6220,6220,6220,5
20240705,094900,197579130,6230,6220,6230,6220,57
20240705,094800,197224220,6220,6230,6230,6220,73
20240705,094700,196769630,6230,6230,6230,6230,11
20240705,094600,196701100,6240,6230,6240,6220,428
20240705,094500,194034170,6230,6230,6230,6230,493
20240705,094400,190962780,6220,6210,6220,6210,116
20240705,094300,190241270,6210,6230,6230,6210,795
20240705,094200,185293630,6240,6230,6240,6230,712
20240705,094100,180852870,6240,6240,6240,6240,118
20240705,094000,180116550,6240,6240,6240,6240,206
20240705,093900,178831110,6230,6230,6230,6230,590
20240705,093800,175155410,6220,6220,6220,6220,0
20240705,093700,175155410,6220,6220,6220,6220,288
20240705,093600,173364050,6220,6210,6220,6210,137
20240705,093500,172512020,6210,6230,6230,6210,493
20240705,093400,169444580,6220,6240,6240,6220,500
20240705,093300,166330180,6240,6240,6240,6240,1
20240705,093200,166323940,6250,6220,6250,6220,40
20240705,093100,166074240,6220,6260,6260,6220,248
20240705,093000,164530880,6260,6180,6260,6180,3130
20240705,092900,145067240,6200,6190,6200,6190,51
20240705,092800,144751540,6190,6190,6190,6190,1707
20240705,092700,134185210,6200,6200,6200,6200,536
20240705,092600,130862010,6200,6200,6200,6200,498
20240705,092500,127774410,6190,6190,6200,6150,1289
20240705,092400,119799280,6170,6160,6170,6160,360
20240705,092300,117579270,6150,6190,6190,6150,5630
20240705,092200,82889480,6190,6180,6190,6180,2041
20240705,092100,70265740,6190,6190,6190,6190,3
20240705,092000,70247170,6190,6190,6190,6190,132
20240705,091900,69430090,6190,6190,6190,6190,259
20240705,091800,67826880,6190,6180,6190,6180,1294
20240705,091700,59825280,6180,6180,6180,6180,158
20240705,091600,58848840,6190,6190,6190,6190,1
20240705,091500,58842650,6180,6170,6180,6170,386
20240705,091400,56459140,6170,6170,6170,6170,0
20240705,091300,56459140,6170,6170,6170,6170,338
20240705,091200,54373680,6180,6150,6180,6150,624
20240705,091100,50530030,6150,6160,6160,6150,111
20240705,091000,49847270,6160,6170,6170,6150,731
20240705,090900,45350900,6180,6180,6180,6180,2
20240705,090800,45338540,6180,6190,6190,6160,1011
20240705,090700,39105170,6190,6190,6190,6190,3
20240705,090600,39086600,6200,6200,6200,6200,1016
20240705,090500,32787400,6200,6180,6200,6180,268
20240705,090400,31131120,6200,6200,6200,6190,305
20240705,090300,29240390,6230,6230,6230,6230,102
20240705,090200,28604930,6200,6200,6200,6200,209
20240705,090100,27309130,6200,6180,6200,6180,3491
20240705,090000,5733890,6180,6170,6180,6170,736