KissMeData/094480/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,201000,717348160,5520,5520,5520,5520,2914
20240705,200900,717348160,5520,5520,5520,5520,0
20240705,200800,717348160,5520,5520,5520,5520,0
20240705,200700,717348160,5520,5520,5520,5520,0
20240705,200600,717348160,5520,5520,5520,5520,0
20240705,200500,717348160,5520,5520,5520,5520,0
20240705,200400,717348160,5520,5520,5520,5520,0
20240705,200300,717348160,5520,5520,5520,5520,0
20240705,200200,717348160,5520,5520,5520,5520,0
20240705,200100,717348160,5520,5520,5520,5520,0
20240705,200000,717348160,5520,5520,5520,5520,0
20240705,195900,717348160,5520,5520,5520,5520,0
20240705,195800,717348160,5520,5520,5520,5520,0
20240705,195700,717348160,5520,5520,5520,5520,0
20240705,195600,717348160,5520,5520,5520,5520,0
20240705,195500,717348160,5520,5520,5520,5520,0
20240705,195400,717348160,5520,5520,5520,5520,0
20240705,195300,717348160,5520,5520,5520,5520,0
20240705,195200,717348160,5520,5520,5520,5520,0
20240705,195100,717348160,5520,5520,5520,5520,0
20240705,195000,717348160,5520,5520,5520,5520,0
20240705,194900,717348160,5520,5520,5520,5520,0
20240705,194800,717348160,5520,5520,5520,5520,0
20240705,194700,717348160,5520,5520,5520,5520,0
20240705,194600,717348160,5520,5520,5520,5520,0
20240705,194500,717348160,5520,5520,5520,5520,0
20240705,194400,717348160,5520,5520,5520,5520,0
20240705,194300,717348160,5520,5520,5520,5520,0
20240705,194200,717348160,5520,5520,5520,5520,0
20240705,194100,717348160,5520,5520,5520,5520,0
20240705,194000,717348160,5520,5520,5520,5520,2914
20240705,193900,717348160,5520,5520,5520,5520,0
20240705,193800,717348160,5520,5520,5520,5520,0
20240705,193700,717348160,5520,5520,5520,5520,0
20240705,193600,717348160,5520,5520,5520,5520,0
20240705,193500,717348160,5520,5520,5520,5520,0
20240705,193400,717348160,5520,5520,5520,5520,0
20240705,193300,717348160,5520,5520,5520,5520,0
20240705,193200,717348160,5520,5520,5520,5520,0
20240705,193100,717348160,5520,5520,5520,5520,0
20240705,193000,717348160,5520,5520,5520,5520,0
20240705,192900,717348160,5520,5520,5520,5520,0
20240705,192800,717348160,5520,5520,5520,5520,0
20240705,192700,717348160,5520,5520,5520,5520,0
20240705,192600,717348160,5520,5520,5520,5520,0
20240705,192500,717348160,5520,5520,5520,5520,0
20240705,192400,717348160,5520,5520,5520,5520,0
20240705,192300,717348160,5520,5520,5520,5520,0
20240705,192200,717348160,5520,5520,5520,5520,0
20240705,192100,717348160,5520,5520,5520,5520,0
20240705,192000,717348160,5520,5520,5520,5520,0
20240705,191900,717348160,5520,5520,5520,5520,0
20240705,191800,717348160,5520,5520,5520,5520,0
20240705,191700,717348160,5520,5520,5520,5520,0
20240705,191600,717348160,5520,5520,5520,5520,0
20240705,191500,717348160,5520,5520,5520,5520,0
20240705,191400,717348160,5520,5520,5520,5520,0
20240705,191300,717348160,5520,5520,5520,5520,0
20240705,191200,717348160,5520,5520,5520,5520,0
20240705,191100,717348160,5520,5520,5520,5520,0
20240705,191000,717348160,5520,5520,5520,5520,2914
20240705,190900,717348160,5520,5520,5520,5520,0
20240705,190800,717348160,5520,5520,5520,5520,0
20240705,190700,717348160,5520,5520,5520,5520,0
20240705,190600,717348160,5520,5520,5520,5520,0
20240705,190500,717348160,5520,5520,5520,5520,0
20240705,190400,717348160,5520,5520,5520,5520,0
20240705,190300,717348160,5520,5520,5520,5520,0
20240705,190200,717348160,5520,5520,5520,5520,0
20240705,190100,717348160,5520,5520,5520,5520,0
20240705,190000,717348160,5520,5520,5520,5520,0
20240705,185900,717348160,5520,5520,5520,5520,0
20240705,185800,717348160,5520,5520,5520,5520,0
20240705,185700,717348160,5520,5520,5520,5520,0
20240705,185600,717348160,5520,5520,5520,5520,0
20240705,185500,717348160,5520,5520,5520,5520,0
20240705,185400,717348160,5520,5520,5520,5520,0
20240705,185300,717348160,5520,5520,5520,5520,0
20240705,185200,717348160,5520,5520,5520,5520,0
20240705,185100,717348160,5520,5520,5520,5520,0
20240705,185000,717348160,5520,5520,5520,5520,0
20240705,184900,717348160,5520,5520,5520,5520,0
20240705,184800,717348160,5520,5520,5520,5520,0
20240705,184700,717348160,5520,5520,5520,5520,0
20240705,184600,717348160,5520,5520,5520,5520,0
20240705,184500,717348160,5520,5520,5520,5520,0
20240705,184400,717348160,5520,5520,5520,5520,0
20240705,184300,717348160,5520,5520,5520,5520,0
20240705,184200,717348160,5520,5520,5520,5520,0
20240705,184100,717348160,5520,5520,5520,5520,0
20240705,184000,717348160,5520,5520,5520,5520,2914
20240705,183900,717348160,5520,5520,5520,5520,0
20240705,183800,717348160,5520,5520,5520,5520,0
20240705,183700,717348160,5520,5520,5520,5520,0
20240705,183600,717348160,5520,5520,5520,5520,0
20240705,183500,717348160,5520,5520,5520,5520,0
20240705,183400,717348160,5520,5520,5520,5520,0
20240705,183300,717348160,5520,5520,5520,5520,0
20240705,183200,717348160,5520,5520,5520,5520,0
20240705,183100,717348160,5520,5520,5520,5520,0
20240705,183000,717348160,5520,5520,5520,5520,0
20240705,182900,717348160,5520,5520,5520,5520,0
20240705,182800,717348160,5520,5520,5520,5520,0
20240705,182700,717348160,5520,5520,5520,5520,0
20240705,182600,717348160,5520,5520,5520,5520,0
20240705,182500,717348160,5520,5520,5520,5520,0
20240705,182400,717348160,5520,5520,5520,5520,0
20240705,182300,717348160,5520,5520,5520,5520,0
20240705,182200,717348160,5520,5520,5520,5520,0
20240705,182100,717348160,5520,5520,5520,5520,0
20240705,182000,717348160,5520,5520,5520,5520,0
20240705,181900,717348160,5520,5520,5520,5520,0
20240705,181800,717348160,5520,5520,5520,5520,0
20240705,181700,717348160,5520,5520,5520,5520,0
20240705,181600,717348160,5520,5520,5520,5520,0
20240705,181500,717348160,5520,5520,5520,5520,0
20240705,181400,717348160,5520,5520,5520,5520,0
20240705,181300,717348160,5520,5520,5520,5520,0
20240705,181200,717348160,5520,5520,5520,5520,0
20240705,181100,717348160,5520,5520,5520,5520,0
20240705,181000,717348160,5520,5520,5520,5520,2914
20240705,180900,717348160,5520,5520,5520,5520,0
20240705,180800,717348160,5520,5520,5520,5520,0
20240705,180700,717348160,5520,5520,5520,5520,0
20240705,180600,717348160,5520,5520,5520,5520,0
20240705,180500,717348160,5520,5520,5520,5520,0
20240705,180400,717348160,5520,5520,5520,5520,0
20240705,180300,717348160,5520,5520,5520,5520,0
20240705,180200,717348160,5520,5520,5520,5520,0
20240705,180100,717348160,5520,5520,5520,5520,0
20240705,180000,717348160,5520,5520,5520,5520,0
20240705,175900,717348160,5520,5520,5520,5520,0
20240705,175800,717348160,5520,5520,5520,5520,0
20240705,175700,717348160,5520,5520,5520,5520,0
20240705,175600,717348160,5520,5520,5520,5520,0
20240705,175500,717348160,5520,5520,5520,5520,0
20240705,175400,717348160,5520,5520,5520,5520,0
20240705,175300,717348160,5520,5520,5520,5520,0
20240705,175200,717348160,5520,5520,5520,5520,0
20240705,175100,717348160,5520,5520,5520,5520,0
20240705,175000,717348160,5520,5520,5520,5520,0
20240705,174900,717348160,5520,5520,5520,5520,0
20240705,174800,717348160,5520,5520,5520,5520,0
20240705,174700,717348160,5520,5520,5520,5520,0
20240705,174600,717348160,5520,5520,5520,5520,0
20240705,174500,717348160,5520,5520,5520,5520,0
20240705,174400,717348160,5520,5520,5520,5520,0
20240705,174300,717348160,5520,5520,5520,5520,0
20240705,174200,717348160,5520,5520,5520,5520,0
20240705,174100,717348160,5520,5520,5520,5520,0
20240705,174000,717348160,5520,5520,5520,5520,2914
20240705,173900,717348160,5520,5520,5520,5520,0
20240705,173800,717348160,5520,5520,5520,5520,0
20240705,173700,717348160,5520,5520,5520,5520,0
20240705,173600,717348160,5520,5520,5520,5520,0
20240705,173500,717348160,5520,5520,5520,5520,0
20240705,173400,717348160,5520,5520,5520,5520,0
20240705,173300,717348160,5520,5520,5520,5520,0
20240705,173200,717348160,5520,5520,5520,5520,0
20240705,173100,717348160,5520,5520,5520,5520,0
20240705,173000,717348160,5520,5520,5520,5520,0
20240705,172900,717348160,5520,5520,5520,5520,0
20240705,172800,717348160,5520,5520,5520,5520,0
20240705,172700,717348160,5520,5520,5520,5520,0
20240705,172600,717348160,5520,5520,5520,5520,0
20240705,172500,717348160,5520,5520,5520,5520,0
20240705,172400,717348160,5520,5520,5520,5520,0
20240705,172300,717348160,5520,5520,5520,5520,0
20240705,172200,717348160,5520,5520,5520,5520,0
20240705,172100,717348160,5520,5520,5520,5520,0
20240705,172000,717348160,5520,5520,5520,5520,0
20240705,171900,717348160,5520,5520,5520,5520,0
20240705,171800,717348160,5520,5520,5520,5520,0
20240705,171700,717348160,5520,5520,5520,5520,0
20240705,171600,717348160,5520,5520,5520,5520,0
20240705,171500,717348160,5520,5520,5520,5520,0
20240705,171400,717348160,5520,5520,5520,5520,0
20240705,171300,717348160,5520,5520,5520,5520,0
20240705,171200,717348160,5520,5520,5520,5520,0
20240705,171100,717348160,5520,5520,5520,5520,0
20240705,171000,717348160,5520,5520,5520,5520,2914
20240705,170900,717348160,5520,5520,5520,5520,0
20240705,170800,717348160,5520,5520,5520,5520,0
20240705,170700,717348160,5520,5520,5520,5520,0
20240705,170600,717348160,5520,5520,5520,5520,0
20240705,170500,717348160,5520,5520,5520,5520,0
20240705,170400,717348160,5520,5520,5520,5520,0
20240705,170300,717348160,5520,5520,5520,5520,0
20240705,170200,717348160,5520,5520,5520,5520,0
20240705,170100,717348160,5520,5520,5520,5520,0
20240705,170000,717348160,5520,5520,5520,5520,0
20240705,165900,717348160,5520,5520,5520,5520,0
20240705,165800,717348160,5520,5520,5520,5520,0
20240705,165700,717348160,5520,5520,5520,5520,0
20240705,165600,717348160,5520,5520,5520,5520,0
20240705,165500,717348160,5520,5520,5520,5520,0
20240705,165400,717348160,5520,5520,5520,5520,0
20240705,165300,717348160,5520,5520,5520,5520,0
20240705,165200,717348160,5520,5520,5520,5520,0
20240705,165100,717348160,5520,5520,5520,5520,0
20240705,165000,717348160,5520,5520,5520,5520,0
20240705,164900,717348160,5520,5520,5520,5520,0
20240705,164800,717348160,5520,5520,5520,5520,0
20240705,164700,717348160,5520,5520,5520,5520,0
20240705,164600,717348160,5520,5520,5520,5520,0
20240705,164500,717348160,5520,5520,5520,5520,0
20240705,164400,717348160,5520,5520,5520,5520,0
20240705,164300,717348160,5520,5520,5520,5520,0
20240705,164200,717348160,5520,5520,5520,5520,0
20240705,164100,717348160,5520,5520,5520,5520,0
20240705,164000,717348160,5520,5520,5520,5520,2914
20240705,163900,717348160,5520,5520,5520,5520,0
20240705,163800,717348160,5520,5520,5520,5520,0
20240705,163700,717348160,5520,5520,5520,5520,0
20240705,163600,717348160,5520,5520,5520,5520,0
20240705,163500,717348160,5520,5520,5520,5520,0
20240705,163400,717348160,5520,5520,5520,5520,0
20240705,163300,717348160,5520,5520,5520,5520,0
20240705,163200,717348160,5520,5520,5520,5520,0
20240705,163100,717348160,5520,5520,5520,5520,0
20240705,163000,717348160,5520,5520,5520,5520,0
20240705,162900,717348160,5520,5520,5520,5520,0
20240705,162800,717348160,5520,5520,5520,5520,0
20240705,162700,717348160,5520,5520,5520,5520,0
20240705,162600,717348160,5520,5520,5520,5520,0
20240705,162500,717348160,5520,5520,5520,5520,0
20240705,162400,717348160,5520,5520,5520,5520,0
20240705,162300,717348160,5520,5520,5520,5520,0
20240705,162200,717348160,5520,5520,5520,5520,0
20240705,162100,717348160,5520,5520,5520,5520,0
20240705,162000,717348160,5520,5520,5520,5520,0
20240705,161900,717348160,5520,5520,5520,5520,0
20240705,161800,717348160,5520,5520,5520,5520,0
20240705,161700,717348160,5520,5520,5520,5520,0
20240705,161600,717348160,5520,5520,5520,5520,0
20240705,161500,717348160,5520,5520,5520,5520,0
20240705,161400,717348160,5520,5520,5520,5520,0
20240705,161300,717348160,5520,5520,5520,5520,0
20240705,161200,717348160,5520,5520,5520,5520,0
20240705,161100,717348160,5520,5520,5520,5520,0
20240705,161000,717348160,5520,5520,5520,5520,2914
20240705,160900,717348160,5520,5520,5520,5520,0
20240705,160800,717348160,5520,5520,5520,5520,0
20240705,160700,717348160,5520,5520,5520,5520,0
20240705,160600,717348160,5520,5520,5520,5520,0
20240705,160500,717348160,5520,5520,5520,5520,0
20240705,160400,717348160,5520,5520,5520,5520,0
20240705,160300,717348160,5520,5520,5520,5520,0
20240705,160200,717348160,5520,5520,5520,5520,0
20240705,160100,717348160,5520,5520,5520,5520,0
20240705,160000,717348160,5520,5520,5520,5520,0
20240705,155900,717348160,5520,5520,5520,5520,0
20240705,155800,717348160,5520,5520,5520,5520,0
20240705,155700,717348160,5520,5520,5520,5520,0
20240705,155600,717348160,5520,5520,5520,5520,0
20240705,155500,717348160,5520,5520,5520,5520,0
20240705,155400,717348160,5520,5520,5520,5520,0
20240705,155300,717348160,5520,5520,5520,5520,0
20240705,155200,717348160,5520,5520,5520,5520,0
20240705,155100,717348160,5520,5520,5520,5520,0
20240705,155000,717348160,5520,5520,5520,5520,0
20240705,154900,717348160,5520,5520,5520,5520,0
20240705,154800,717348160,5520,5520,5520,5520,0
20240705,154700,717348160,5520,5520,5520,5520,0
20240705,154600,717348160,5520,5520,5520,5520,0
20240705,154500,717348160,5520,5520,5520,5520,0
20240705,154400,717348160,5520,5520,5520,5520,0
20240705,154300,717348160,5520,5520,5520,5520,0
20240705,154200,717348160,5520,5520,5520,5520,0
20240705,154100,717348160,5520,5520,5520,5520,0
20240705,154000,717348160,5520,5520,5520,5520,2914
20240705,153900,717348160,5520,5520,5520,5520,0
20240705,153800,717348160,5520,5520,5520,5520,0
20240705,153700,717348160,5520,5520,5520,5520,0
20240705,153600,717348160,5520,5520,5520,5520,0
20240705,153500,717348160,5520,5520,5520,5520,0
20240705,153400,717348160,5520,5520,5520,5520,0
20240705,153300,717348160,5520,5520,5520,5520,0
20240705,153200,717348160,5520,5520,5520,5520,0
20240705,153100,717348160,5520,5520,5520,5520,0
20240705,153000,717348160,5520,5520,5520,5520,2914
20240705,152900,701262880,5570,5570,5570,5570,0
20240705,152800,701262880,5570,5570,5570,5570,0
20240705,152700,701262880,5570,5570,5570,5570,0
20240705,152600,701262880,5570,5570,5570,5570,0
20240705,152500,701262880,5570,5570,5570,5570,0
20240705,152400,701262880,5570,5570,5570,5570,0
20240705,152300,701262880,5570,5570,5570,5570,0
20240705,152200,701262880,5570,5570,5570,5570,0
20240705,152100,701262880,5570,5570,5570,5570,0
20240705,152000,701262880,5570,5570,5570,5570,0
20240705,151900,701262880,5570,5530,5570,5520,2592
20240705,151800,686917270,5540,5540,5540,5540,4
20240705,151700,686895110,5540,5530,5540,5520,252
20240705,151600,685502460,5540,5540,5540,5540,3
20240705,151500,685485840,5540,5540,5540,5530,1013
20240705,151400,679883920,5540,5540,5540,5530,827
20240705,151300,675309750,5540,5530,5550,5530,109
20240705,151200,674706880,5540,5530,5550,5530,42
20240705,151100,674474100,5550,5550,5550,5550,1
20240705,151000,674468550,5530,5540,5540,5530,961
20240705,150900,669151240,5540,5540,5540,5540,0
20240705,150800,669151240,5540,5540,5540,5540,100
20240705,150700,668597240,5540,5540,5550,5540,737
20240705,150600,664514250,5540,5550,5550,5540,121
20240705,150500,663842710,5550,5550,5550,5550,5
20240705,150400,663814960,5550,5540,5550,5540,11
20240705,150300,663754010,5540,5540,5540,5540,0
20240705,150200,663754010,5540,5540,5540,5540,0
20240705,150100,663754010,5540,5550,5550,5540,11
20240705,150000,663693060,5550,5550,5550,5550,3
20240705,145900,663676410,5540,5550,5550,5540,218
20240705,145800,662467140,5540,5540,5540,5540,195
20240705,145700,661386840,5550,5550,5550,5550,0
20240705,145600,661386840,5550,5550,5550,5550,0
20240705,145500,661386840,5550,5550,5550,5530,2122
20240705,145400,649649170,5550,5540,5550,5540,328
20240705,145300,647831770,5540,5540,5540,5540,2464
20240705,145200,634181210,5540,5540,5540,5540,200
20240705,145100,633073210,5550,5550,5550,5550,11
20240705,145000,633012160,5540,5540,5540,5540,10
20240705,144900,632956760,5550,5550,5550,5540,266
20240705,144800,631483010,5540,5550,5560,5540,530
20240705,144700,628546500,5540,5550,5550,5540,300
20240705,144600,626884320,5550,5560,5560,5550,1390
20240705,144500,619166190,5550,5560,5560,5550,75
20240705,144400,618749930,5550,5550,5550,5550,1000
20240705,144300,613199930,5540,5540,5540,5540,0
20240705,144200,613199930,5540,5550,5550,5540,4333
20240705,144100,589157540,5550,5550,5550,5550,10
20240705,144000,589102040,5560,5560,5560,5560,0
20240705,143900,589102040,5560,5550,5560,5550,50
20240705,143800,588824340,5550,5550,5550,5550,3
20240705,143700,588807690,5550,5550,5550,5550,11
20240705,143600,588746640,5560,5560,5560,5560,1
20240705,143500,588741080,5550,5560,5560,5550,4
20240705,143400,588718860,5570,5570,5570,5560,356
20240705,143300,586739470,5570,5570,5570,5570,1
20240705,143200,586733900,5560,5560,5560,5560,859
20240705,143100,581957860,5560,5560,5560,5560,1
20240705,143000,581952300,5560,5560,5560,5560,10
20240705,142900,581896700,5560,5560,5560,5560,0
20240705,142800,581896700,5560,5560,5560,5560,1204
20240705,142700,575202460,5560,5560,5560,5560,192
20240705,142600,574134940,5560,5560,5560,5560,170
20240705,142500,573189740,5560,5560,5560,5560,10
20240705,142400,573134140,5560,5560,5560,5560,0
20240705,142300,573134140,5560,5560,5560,5560,10
20240705,142200,573078540,5570,5570,5570,5570,0
20240705,142100,573078540,5570,5570,5570,5570,189
20240705,142000,572025810,5570,5560,5570,5560,10
20240705,141900,571970160,5560,5560,5560,5560,10
20240705,141800,571914560,5590,5590,5590,5590,0
20240705,141700,571914560,5590,5590,5590,5590,2
20240705,141600,571903380,5550,5550,5550,5550,21
20240705,141500,571786830,5590,5550,5590,5550,21
20240705,141400,571670240,5560,5560,5560,5560,3
20240705,141300,571653560,5560,5550,5560,5550,102
20240705,141200,571087440,5560,5560,5560,5560,100
20240705,141100,570531440,5560,5570,5570,5560,553
20240705,141000,567456230,5570,5570,5570,5570,136
20240705,140900,566698710,5570,5570,5570,5570,10
20240705,140800,566643010,5570,5570,5570,5570,50
20240705,140700,566364510,5580,5580,5580,5580,1
20240705,140600,566358930,5560,5560,5560,5560,100
20240705,140500,565802930,5560,5560,5570,5560,309
20240705,140400,564084350,5560,5560,5560,5560,10
20240705,140300,564028750,5560,5570,5570,5560,4417
20240705,140200,539431900,5570,5580,5580,5570,883
20240705,140100,534506970,5580,5580,5580,5580,56
20240705,140000,534194490,5580,5580,5580,5580,0
20240705,135900,534194490,5580,5580,5580,5580,0
20240705,135800,534194490,5580,5580,5580,5580,0
20240705,135700,534194490,5580,5580,5580,5580,0
20240705,135600,534194490,5580,5580,5580,5580,10
20240705,135500,534138690,5590,5590,5590,5590,0
20240705,135400,534138690,5590,5580,5590,5580,160
20240705,135300,533245390,5580,5590,5590,5580,800
20240705,135200,528781090,5580,5590,5590,5580,323
20240705,135100,526978670,5580,5590,5590,5580,100
20240705,135000,526420650,5580,5590,5590,5580,1009
20240705,134900,520790330,5580,5590,5590,5580,20
20240705,134800,520678630,5590,5600,5600,5590,29
20240705,134700,520516330,5580,5580,5580,5580,0
20240705,134600,520516330,5580,5580,5580,5580,0
20240705,134500,520516330,5580,5590,5590,5580,582
20240705,134400,517263770,5580,5590,5590,5580,138
20240705,134300,516493710,5620,5620,5620,5620,10
20240705,134200,516437510,5620,5620,5620,5620,10
20240705,134100,516381310,5620,5620,5620,5620,3
20240705,134000,516364450,5620,5600,5620,5600,117
20240705,133900,515708270,5590,5590,5590,5590,13
20240705,133800,515635600,5590,5590,5590,5590,0
20240705,133700,515635600,5590,5580,5590,5580,135
20240705,133600,514881050,5580,5580,5580,5580,0
20240705,133500,514881050,5580,5580,5580,5580,0
20240705,133400,514881050,5580,5580,5580,5580,10
20240705,133300,514825250,5580,5580,5580,5580,0
20240705,133200,514825250,5580,5580,5580,5580,710
20240705,133100,510863450,5580,5580,5580,5580,0
20240705,133000,510863450,5580,5580,5580,5580,769
20240705,132900,506572430,5580,5580,5580,5580,940
20240705,132800,501327230,5580,5580,5580,5580,1500
20240705,132700,492957230,5580,5600,5600,5580,1134
20240705,132600,486627770,5600,5580,5600,5580,22
20240705,132500,486504870,5600,5590,5600,5590,123
20240705,132400,485817290,5590,5600,5600,5590,2541
20240705,132300,471610990,5600,5600,5610,5600,211
20240705,132200,470429380,5610,5610,5610,5610,0
20240705,132100,470429380,5610,5610,5610,5610,0
20240705,132000,470429380,5610,5600,5610,5600,2
20240705,131900,470418170,5570,5570,5570,5570,0
20240705,131800,470418170,5570,5570,5570,5570,0
20240705,131700,470418170,5570,5570,5570,5570,70
20240705,131600,470028270,5570,5570,5570,5570,3578
20240705,131500,450098810,5570,5570,5570,5570,20
20240705,131400,449987410,5560,5590,5600,5560,5519
20240705,131300,419107380,5590,5570,5590,5570,229
20240705,131200,417830180,5570,5560,5570,5560,13
20240705,131100,417757870,5570,5570,5570,5570,0
20240705,131000,417757870,5570,5570,5570,5570,0
20240705,130900,417757870,5570,5570,5570,5570,0
20240705,130800,417757870,5570,5570,5570,5570,1
20240705,130700,417752300,5570,5570,5570,5570,420
20240705,130600,415412900,5560,5560,5560,5560,206
20240705,130500,414267540,5560,5560,5560,5560,94
20240705,130400,413744900,5560,5560,5560,5560,18
20240705,130300,413644820,5550,5550,5550,5550,503
20240705,130200,410853170,5550,5550,5550,5550,120
20240705,130100,410187170,5550,5540,5550,5540,1410
20240705,130000,402366000,5550,5560,5560,5550,483
20240705,125900,399685340,5560,5550,5560,5550,110
20240705,125800,399074140,5550,5550,5550,5550,0
20240705,125700,399074140,5550,5550,5550,5550,12
20240705,125600,399007540,5560,5550,5560,5550,20
20240705,125500,398896440,5560,5560,5560,5560,0
20240705,125400,398896440,5560,5560,5560,5560,10
20240705,125300,398840840,5550,5550,5560,5550,30
20240705,125200,398674240,5560,5560,5560,5560,30
20240705,125100,398507440,5560,5560,5560,5560,10
20240705,125000,398451840,5560,5560,5560,5560,241
20240705,124900,397111880,5550,5550,5550,5550,783
20240705,124800,392766230,5560,5560,5560,5560,0
20240705,124700,392766230,5560,5560,5560,5560,100
20240705,124600,392210230,5550,5550,5550,5550,0
20240705,124500,392210230,5550,5550,5550,5550,200
20240705,124400,391100230,5560,5560,5560,5560,0
20240705,124300,391100230,5560,5560,5560,5560,0
20240705,124200,391100230,5560,5560,5560,5560,1
20240705,124100,391094670,5550,5550,5550,5550,0
20240705,124000,391094670,5550,5550,5550,5550,0
20240705,123900,391094670,5550,5550,5550,5550,201
20240705,123800,389979120,5550,5550,5550,5550,801
20240705,123700,385533570,5550,5550,5550,5550,168
20240705,123600,384601170,5540,5550,5550,5540,784
20240705,123500,380252270,5550,5550,5550,5550,0
20240705,123400,380252270,5550,5550,5550,5550,59
20240705,123300,379924820,5550,5560,5570,5550,348
20240705,123200,377989260,5550,5560,5560,5550,202
20240705,123100,376868140,5540,5550,5550,5540,241
20240705,123000,375532800,5570,5550,5570,5550,85
20240705,122900,375060950,5550,5560,5560,5550,181
20240705,122800,374056350,5560,5560,5560,5560,6
20240705,122700,374022990,5550,5550,5550,5550,240
20240705,122600,372690990,5550,5550,5550,5550,0
20240705,122500,372690990,5550,5550,5550,5550,0
20240705,122400,372690990,5550,5550,5550,5550,185
20240705,122300,371664240,5550,5550,5550,5550,0
20240705,122200,371664240,5550,5550,5550,5550,0
20240705,122100,371664240,5550,5550,5550,5550,0
20240705,122000,371664240,5550,5550,5550,5550,2359
20240705,121900,358571790,5550,5550,5550,5550,5
20240705,121800,358544040,5550,5550,5550,5550,302
20240705,121700,356867940,5550,5550,5550,5550,0
20240705,121600,356867940,5550,5550,5550,5550,10
20240705,121500,356812440,5540,5540,5540,5540,10
20240705,121400,356757040,5550,5550,5550,5550,160
20240705,121300,355869040,5550,5550,5550,5550,638
20240705,121200,352328140,5550,5550,5550,5550,25
20240705,121100,352189390,5550,5540,5550,5540,582
20240705,121000,348964890,5550,5550,5550,5550,2
20240705,120900,348953790,5550,5550,5550,5550,29
20240705,120800,348792840,5540,5540,5540,5540,96
20240705,120700,348261000,5540,5540,5540,5540,9
20240705,120600,348211140,5540,5540,5540,5540,21
20240705,120500,348094800,5540,5540,5540,5540,469
20240705,120400,345496540,5540,5540,5540,5540,10
20240705,120300,345441140,5540,5550,5550,5540,631
20240705,120200,341945100,5550,5550,5550,5550,1905
20240705,120100,331372350,5550,5570,5570,5550,418
20240705,120000,329050120,5570,5570,5570,5570,6
20240705,115900,329016700,5580,5580,5580,5580,0
20240705,115800,329016700,5580,5580,5580,5580,0
20240705,115700,329016700,5580,5580,5580,5580,3
20240705,115600,328999960,5580,5580,5580,5580,4
20240705,115500,328977640,5560,5570,5570,5550,5018
20240705,115400,301066270,5570,5570,5570,5570,1
20240705,115300,301060700,5570,5570,5570,5570,0
20240705,115200,301060700,5570,5580,5580,5570,1116
20240705,115100,294844500,5580,5580,5580,5580,1
20240705,115000,294838920,5580,5580,5580,5580,5
20240705,114900,294811020,5580,5580,5580,5580,0
20240705,114800,294811020,5580,5570,5580,5570,582
20240705,114700,291568460,5570,5570,5570,5570,0
20240705,114600,291568460,5570,5570,5570,5570,1010
20240705,114500,285942760,5570,5570,5570,5570,721
20240705,114400,281926790,5570,5570,5570,5570,50
20240705,114300,281648290,5570,5580,5580,5570,1160
20240705,114200,275175590,5580,5580,5580,5580,0
20240705,114100,275175590,5580,5580,5580,5580,0
20240705,114000,275175590,5580,5580,5580,5580,0
20240705,113900,275175590,5580,5580,5580,5580,0
20240705,113800,275175590,5580,5590,5590,5580,3015
20240705,113700,258348840,5590,5590,5590,5590,0
20240705,113600,258348840,5590,5590,5590,5590,0
20240705,113500,258348840,5590,5580,5590,5580,18
20240705,113400,258248340,5580,5580,5580,5580,0
20240705,113300,258248340,5580,5590,5590,5580,500
20240705,113200,255453850,5590,5590,5590,5590,102
20240705,113100,254883670,5580,5590,5590,5580,2
20240705,113000,254872500,5590,5590,5590,5590,12
20240705,112900,254805420,5580,5580,5580,5580,0
20240705,112800,254805420,5580,5580,5580,5580,25
20240705,112700,254665920,5580,5580,5580,5580,0
20240705,112600,254665920,5580,5580,5580,5580,0
20240705,112500,254665920,5580,5590,5590,5580,12
20240705,112400,254598940,5590,5590,5590,5590,2
20240705,112300,254587760,5580,5590,5590,5580,120
20240705,112200,253917160,5590,5590,5590,5590,5
20240705,112100,253889210,5590,5590,5590,5590,6
20240705,112000,253855670,5590,5580,5590,5580,53
20240705,111900,253559920,5580,5580,5580,5580,0
20240705,111800,253559920,5580,5580,5580,5580,54
20240705,111700,253258600,5580,5580,5580,5580,575
20240705,111600,250050100,5580,5580,5580,5580,10
20240705,111500,249994300,5570,5570,5570,5570,0
20240705,111400,249994300,5570,5570,5570,5570,0
20240705,111300,249994300,5570,5580,5580,5570,25
20240705,111200,249855030,5570,5580,5580,5570,119
20240705,111100,249192190,5570,5570,5570,5570,404
20240705,111000,246941910,5580,5590,5590,5580,51
20240705,110900,246656830,5590,5570,5590,5560,4175
20240705,110800,223402130,5580,5580,5580,5570,703
20240705,110700,219479500,5580,5580,5580,5580,0
20240705,110600,219479500,5580,5590,5590,5580,220
20240705,110500,218251700,5590,5590,5590,5590,6
20240705,110400,218218160,5580,5580,5580,5580,1
20240705,110300,218212580,5580,5600,5600,5580,2027
20240705,110200,206892790,5600,5590,5600,5590,55
20240705,110100,206584890,5600,5600,5600,5600,0
20240705,110000,206584890,5600,5600,5600,5600,30
20240705,105900,206416890,5600,5600,5600,5600,0
20240705,105800,206416890,5600,5600,5600,5600,561
20240705,105700,203275290,5600,5610,5610,5600,316
20240705,105600,201505640,5610,5610,5610,5610,25
20240705,105500,201365390,5610,5610,5610,5610,103
20240705,105400,200787560,5610,5610,5610,5610,1
20240705,105300,200781950,5600,5600,5600,5600,0
20240705,105200,200781950,5600,5600,5600,5600,8
20240705,105100,200737150,5590,5590,5590,5590,322
20240705,105000,198937170,5590,5590,5590,5590,22
20240705,104900,198814190,5580,5580,5580,5580,155
20240705,104800,197949290,5580,5590,5590,5580,177
20240705,104700,196959960,5590,5600,5600,5590,286
20240705,104600,195361120,5600,5610,5610,5600,483
20240705,104500,192656310,5600,5600,5600,5600,577
20240705,104400,189425110,5610,5620,5620,5610,103
20240705,104300,188847080,5610,5610,5610,5610,0
20240705,104200,188847080,5610,5610,5610,5610,411
20240705,104100,186541370,5610,5610,5610,5610,0
20240705,104000,186541370,5610,5610,5610,5610,0
20240705,103900,186541370,5610,5610,5610,5610,135
20240705,103800,185784020,5630,5620,5630,5610,3450
20240705,103700,166398850,5620,5620,5620,5620,533
20240705,103600,163403390,5620,5620,5620,5620,10
20240705,103500,163347190,5620,5620,5620,5620,40
20240705,103400,163122390,5620,5620,5620,5620,0
20240705,103300,163122390,5620,5620,5620,5620,1059
20240705,103200,157170810,5620,5630,5630,5620,866
20240705,103100,152295330,5630,5630,5630,5630,0
20240705,103000,152295330,5630,5630,5630,5630,10
20240705,102900,152239030,5630,5630,5630,5630,70
20240705,102800,151844930,5630,5630,5630,5630,104
20240705,102700,151259410,5630,5630,5630,5630,633
20240705,102600,147695620,5640,5640,5640,5640,432
20240705,102500,145259140,5650,5650,5650,5650,725
20240705,102400,141162890,5650,5650,5660,5650,951
20240705,102300,135789690,5650,5650,5650,5650,0
20240705,102200,135789690,5650,5640,5650,5640,330
20240705,102100,133926780,5640,5640,5640,5640,180
20240705,102000,132911580,5640,5640,5640,5640,10
20240705,101900,132855180,5650,5640,5650,5640,252
20240705,101800,131433610,5640,5640,5640,5640,0
20240705,101700,131433610,5640,5640,5640,5640,10
20240705,101600,131377210,5650,5650,5650,5650,0
20240705,101500,131377210,5650,5650,5650,5650,0
20240705,101400,131377210,5650,5650,5650,5650,0
20240705,101300,131377210,5650,5650,5650,5650,6
20240705,101200,131343310,5640,5650,5650,5640,315
20240705,101100,129565710,5650,5660,5660,5650,1040
20240705,101000,123687250,5660,5660,5660,5660,2
20240705,100900,123675930,5660,5660,5660,5660,0
20240705,100800,123675930,5660,5670,5670,5660,392
20240705,100700,121454510,5670,5670,5670,5670,395
20240705,100600,119214860,5680,5680,5690,5680,1344
20240705,100500,111580770,5680,5680,5680,5680,763
20240705,100400,107246930,5680,5680,5680,5680,0
20240705,100300,107246930,5680,5660,5680,5660,94
20240705,100200,106714030,5660,5660,5660,5660,26
20240705,100100,106566870,5660,5660,5660,5660,17
20240705,100000,106470650,5660,5660,5660,5650,354
20240705,095900,104470530,5660,5670,5670,5660,268
20240705,095800,102953540,5670,5670,5670,5670,6
20240705,095700,102919520,5670,5670,5670,5670,6
20240705,095600,102885500,5670,5660,5670,5660,4
20240705,095500,102862850,5670,5670,5670,5670,101
20240705,095400,102290180,5680,5680,5680,5680,10
20240705,095300,102233380,5680,5670,5680,5670,34
20240705,095200,102040480,5660,5670,5670,5660,116
20240705,095100,101382910,5680,5680,5680,5680,20
20240705,095000,101269310,5680,5680,5680,5680,1
20240705,094900,101263630,5670,5670,5670,5670,0
20240705,094800,101263630,5670,5690,5690,5670,659
20240705,094700,97520090,5690,5670,5690,5660,565
20240705,094600,94315250,5660,5660,5660,5660,0
20240705,094500,94315250,5660,5660,5660,5660,1
20240705,094400,94309590,5660,5660,5660,5660,1
20240705,094300,94303930,5660,5660,5660,5660,0
20240705,094200,94303930,5660,5660,5660,5660,0
20240705,094100,94303930,5660,5670,5670,5660,26
20240705,094000,94156570,5670,5670,5670,5670,58
20240705,093900,93827710,5650,5650,5650,5650,0
20240705,093800,93827710,5650,5650,5650,5650,0
20240705,093700,93827710,5650,5650,5650,5650,0
20240705,093600,93827710,5650,5650,5650,5650,0
20240705,093500,93827710,5650,5650,5650,5650,0
20240705,093400,93827710,5650,5650,5650,5650,0
20240705,093300,93827710,5650,5650,5650,5650,30
20240705,093200,93658210,5650,5650,5650,5650,100
20240705,093100,93093210,5650,5650,5650,5650,103
20240705,093000,92511260,5650,5650,5650,5650,200
20240705,092900,91381260,5650,5660,5660,5650,189
20240705,092800,90312870,5670,5670,5670,5670,1
20240705,092700,90307200,5660,5700,5700,5660,203
20240705,092600,89157630,5700,5700,5700,5700,11
20240705,092500,89094930,5700,5680,5700,5680,368
20240705,092400,87001520,5650,5640,5680,5640,5054
20240705,092300,58410940,5640,5640,5640,5640,439
20240705,092200,55934980,5640,5640,5640,5640,0
20240705,092100,55934980,5640,5640,5640,5640,0
20240705,092000,55934980,5640,5640,5640,5640,0
20240705,091900,55934980,5640,5640,5640,5640,0
20240705,091800,55934980,5640,5630,5640,5630,1002
20240705,091700,50290180,5630,5630,5630,5630,355
20240705,091600,48291530,5620,5620,5620,5620,5
20240705,091500,48263430,5620,5620,5620,5620,1
20240705,091400,48257810,5650,5650,5650,5650,0
20240705,091300,48257810,5650,5630,5650,5620,1899
20240705,091200,37581560,5650,5650,5650,5650,9
20240705,091100,37530710,5630,5630,5630,5630,1002
20240705,091000,31889450,5630,5670,5670,5630,190
20240705,090900,30818390,5630,5640,5640,5630,1439
20240705,090800,22706560,5640,5640,5660,5640,97
20240705,090700,22159420,5660,5660,5660,5660,61
20240705,090600,21814160,5640,5640,5640,5640,869
20240705,090500,16913000,5660,5650,5660,5650,1360
20240705,090400,9224610,5650,5650,5650,5650,3
20240705,090300,9207660,5650,5650,5650,5650,320
20240705,090200,7399660,5650,5650,5650,5650,262
20240705,090100,5919360,5650,5650,5650,5650,0
20240705,090000,5919360,5650,5620,5650,5620,987