KissMeData/100660/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,201400,319063235,4480,4480,4480,4480,2635
20240704,201300,319063235,4480,4480,4480,4480,0
20240704,201200,319063235,4480,4480,4480,4480,0
20240704,201100,319063235,4480,4480,4480,4480,0
20240704,201000,319063235,4480,4480,4480,4480,0
20240704,200900,319063235,4480,4480,4480,4480,0
20240704,200800,319063235,4480,4480,4480,4480,0
20240704,200700,319063235,4480,4480,4480,4480,0
20240704,200600,319063235,4480,4480,4480,4480,0
20240704,200500,319063235,4480,4480,4480,4480,0
20240704,200400,319063235,4480,4480,4480,4480,0
20240704,200300,319063235,4480,4480,4480,4480,0
20240704,200200,319063235,4480,4480,4480,4480,0
20240704,200100,319063235,4480,4480,4480,4480,0
20240704,200000,319063235,4480,4480,4480,4480,0
20240704,195900,319063235,4480,4480,4480,4480,0
20240704,195800,319063235,4480,4480,4480,4480,0
20240704,195700,319063235,4480,4480,4480,4480,0
20240704,195600,319063235,4480,4480,4480,4480,0
20240704,195500,319063235,4480,4480,4480,4480,0
20240704,195400,319063235,4480,4480,4480,4480,0
20240704,195300,319063235,4480,4480,4480,4480,0
20240704,195200,319063235,4480,4480,4480,4480,0
20240704,195100,319063235,4480,4480,4480,4480,0
20240704,195000,319063235,4480,4480,4480,4480,0
20240704,194900,319063235,4480,4480,4480,4480,0
20240704,194800,319063235,4480,4480,4480,4480,0
20240704,194700,319063235,4480,4480,4480,4480,0
20240704,194600,319063235,4480,4480,4480,4480,0
20240704,194500,319063235,4480,4480,4480,4480,0
20240704,194400,319063235,4480,4480,4480,4480,2635
20240704,194300,319063235,4480,4480,4480,4480,0
20240704,194200,319063235,4480,4480,4480,4480,0
20240704,194100,319063235,4480,4480,4480,4480,0
20240704,194000,319063235,4480,4480,4480,4480,0
20240704,193900,319063235,4480,4480,4480,4480,0
20240704,193800,319063235,4480,4480,4480,4480,0
20240704,193700,319063235,4480,4480,4480,4480,0
20240704,193600,319063235,4480,4480,4480,4480,0
20240704,193500,319063235,4480,4480,4480,4480,0
20240704,193400,319063235,4480,4480,4480,4480,0
20240704,193300,319063235,4480,4480,4480,4480,0
20240704,193200,319063235,4480,4480,4480,4480,0
20240704,193100,319063235,4480,4480,4480,4480,0
20240704,193000,319063235,4480,4480,4480,4480,0
20240704,192900,319063235,4480,4480,4480,4480,0
20240704,192800,319063235,4480,4480,4480,4480,0
20240704,192700,319063235,4480,4480,4480,4480,0
20240704,192600,319063235,4480,4480,4480,4480,0
20240704,192500,319063235,4480,4480,4480,4480,0
20240704,192400,319063235,4480,4480,4480,4480,0
20240704,192300,319063235,4480,4480,4480,4480,0
20240704,192200,319063235,4480,4480,4480,4480,0
20240704,192100,319063235,4480,4480,4480,4480,0
20240704,192000,319063235,4480,4480,4480,4480,0
20240704,191900,319063235,4480,4480,4480,4480,0
20240704,191800,319063235,4480,4480,4480,4480,0
20240704,191700,319063235,4480,4480,4480,4480,0
20240704,191600,319063235,4480,4480,4480,4480,0
20240704,191500,319063235,4480,4480,4480,4480,0
20240704,191400,319063235,4480,4480,4480,4480,2635
20240704,191300,319063235,4480,4480,4480,4480,0
20240704,191200,319063235,4480,4480,4480,4480,0
20240704,191100,319063235,4480,4480,4480,4480,0
20240704,191000,319063235,4480,4480,4480,4480,0
20240704,190900,319063235,4480,4480,4480,4480,0
20240704,190800,319063235,4480,4480,4480,4480,0
20240704,190700,319063235,4480,4480,4480,4480,0
20240704,190600,319063235,4480,4480,4480,4480,0
20240704,190500,319063235,4480,4480,4480,4480,0
20240704,190400,319063235,4480,4480,4480,4480,0
20240704,190300,319063235,4480,4480,4480,4480,0
20240704,190200,319063235,4480,4480,4480,4480,0
20240704,190100,319063235,4480,4480,4480,4480,0
20240704,190000,319063235,4480,4480,4480,4480,0
20240704,185900,319063235,4480,4480,4480,4480,0
20240704,185800,319063235,4480,4480,4480,4480,0
20240704,185700,319063235,4480,4480,4480,4480,0
20240704,185600,319063235,4480,4480,4480,4480,0
20240704,185500,319063235,4480,4480,4480,4480,0
20240704,185400,319063235,4480,4480,4480,4480,0
20240704,185300,319063235,4480,4480,4480,4480,0
20240704,185200,319063235,4480,4480,4480,4480,0
20240704,185100,319063235,4480,4480,4480,4480,0
20240704,185000,319063235,4480,4480,4480,4480,0
20240704,184900,319063235,4480,4480,4480,4480,0
20240704,184800,319063235,4480,4480,4480,4480,0
20240704,184700,319063235,4480,4480,4480,4480,0
20240704,184600,319063235,4480,4480,4480,4480,0
20240704,184500,319063235,4480,4480,4480,4480,0
20240704,184400,319063235,4480,4480,4480,4480,2635
20240704,184300,319063235,4480,4480,4480,4480,0
20240704,184200,319063235,4480,4480,4480,4480,0
20240704,184100,319063235,4480,4480,4480,4480,0
20240704,184000,319063235,4480,4480,4480,4480,0
20240704,183900,319063235,4480,4480,4480,4480,0
20240704,183800,319063235,4480,4480,4480,4480,0
20240704,183700,319063235,4480,4480,4480,4480,0
20240704,183600,319063235,4480,4480,4480,4480,0
20240704,183500,319063235,4480,4480,4480,4480,0
20240704,183400,319063235,4480,4480,4480,4480,0
20240704,183300,319063235,4480,4480,4480,4480,0
20240704,183200,319063235,4480,4480,4480,4480,0
20240704,183100,319063235,4480,4480,4480,4480,0
20240704,183000,319063235,4480,4480,4480,4480,0
20240704,182900,319063235,4480,4480,4480,4480,0
20240704,182800,319063235,4480,4480,4480,4480,0
20240704,182700,319063235,4480,4480,4480,4480,0
20240704,182600,319063235,4480,4480,4480,4480,0
20240704,182500,319063235,4480,4480,4480,4480,0
20240704,182400,319063235,4480,4480,4480,4480,0
20240704,182300,319063235,4480,4480,4480,4480,0
20240704,182200,319063235,4480,4480,4480,4480,0
20240704,182100,319063235,4480,4480,4480,4480,0
20240704,182000,319063235,4480,4480,4480,4480,0
20240704,181900,319063235,4480,4480,4480,4480,0
20240704,181800,319063235,4480,4480,4480,4480,0
20240704,181700,319063235,4480,4480,4480,4480,0
20240704,181600,319063235,4480,4480,4480,4480,0
20240704,181500,319063235,4480,4480,4480,4480,0
20240704,181400,319063235,4480,4480,4480,4480,2635
20240704,181300,319063235,4480,4480,4480,4480,0
20240704,181200,319063235,4480,4480,4480,4480,0
20240704,181100,319063235,4480,4480,4480,4480,0
20240704,181000,319063235,4480,4480,4480,4480,0
20240704,180900,319063235,4480,4480,4480,4480,0
20240704,180800,319063235,4480,4480,4480,4480,0
20240704,180700,319063235,4480,4480,4480,4480,0
20240704,180600,319063235,4480,4480,4480,4480,0
20240704,180500,319063235,4480,4480,4480,4480,0
20240704,180400,319063235,4480,4480,4480,4480,0
20240704,180300,319063235,4480,4480,4480,4480,0
20240704,180200,319063235,4480,4480,4480,4480,0
20240704,180100,319063235,4480,4480,4480,4480,0
20240704,180000,319063235,4480,4480,4480,4480,0
20240704,175900,319063235,4480,4480,4480,4480,0
20240704,175800,319063235,4480,4480,4480,4480,0
20240704,175700,319063235,4480,4480,4480,4480,0
20240704,175600,319063235,4480,4480,4480,4480,0
20240704,175500,319063235,4480,4480,4480,4480,0
20240704,175400,319063235,4480,4480,4480,4480,0
20240704,175300,319063235,4480,4480,4480,4480,0
20240704,175200,319063235,4480,4480,4480,4480,0
20240704,175100,319063235,4480,4480,4480,4480,0
20240704,175000,319063235,4480,4480,4480,4480,0
20240704,174900,319063235,4480,4480,4480,4480,0
20240704,174800,319063235,4480,4480,4480,4480,0
20240704,174700,319063235,4480,4480,4480,4480,0
20240704,174600,319063235,4480,4480,4480,4480,0
20240704,174500,319063235,4480,4480,4480,4480,0
20240704,174400,319063235,4480,4480,4480,4480,2635
20240704,174300,319063235,4480,4480,4480,4480,0
20240704,174200,319063235,4480,4480,4480,4480,0
20240704,174100,319063235,4480,4480,4480,4480,0
20240704,174000,319063235,4480,4480,4480,4480,0
20240704,173900,319063235,4480,4480,4480,4480,0
20240704,173800,319063235,4480,4480,4480,4480,0
20240704,173700,319063235,4480,4480,4480,4480,0
20240704,173600,319063235,4480,4480,4480,4480,0
20240704,173500,319063235,4480,4480,4480,4480,0
20240704,173400,319063235,4480,4480,4480,4480,0
20240704,173300,319063235,4480,4480,4480,4480,0
20240704,173200,319063235,4480,4480,4480,4480,0
20240704,173100,319063235,4480,4480,4480,4480,0
20240704,173000,319063235,4480,4480,4480,4480,0
20240704,172900,319063235,4480,4480,4480,4480,0
20240704,172800,319063235,4480,4480,4480,4480,0
20240704,172700,319063235,4480,4480,4480,4480,0
20240704,172600,319063235,4480,4480,4480,4480,0
20240704,172500,319063235,4480,4480,4480,4480,0
20240704,172400,319063235,4480,4480,4480,4480,0
20240704,172300,319063235,4480,4480,4480,4480,0
20240704,172200,319063235,4480,4480,4480,4480,0
20240704,172100,319063235,4480,4480,4480,4480,0
20240704,172000,319063235,4480,4480,4480,4480,0
20240704,171900,319063235,4480,4480,4480,4480,0
20240704,171800,319063235,4480,4480,4480,4480,0
20240704,171700,319063235,4480,4480,4480,4480,0
20240704,171600,319063235,4480,4480,4480,4480,0
20240704,171500,319063235,4480,4480,4480,4480,0
20240704,171400,319063235,4480,4480,4480,4480,2635
20240704,171300,319063235,4480,4480,4480,4480,0
20240704,171200,319063235,4480,4480,4480,4480,0
20240704,171100,319063235,4480,4480,4480,4480,0
20240704,171000,319063235,4480,4480,4480,4480,0
20240704,170900,319063235,4480,4480,4480,4480,0
20240704,170800,319063235,4480,4480,4480,4480,0
20240704,170700,319063235,4480,4480,4480,4480,0
20240704,170600,319063235,4480,4480,4480,4480,0
20240704,170500,319063235,4480,4480,4480,4480,0
20240704,170400,319063235,4480,4480,4480,4480,0
20240704,170300,319063235,4480,4480,4480,4480,0
20240704,170200,319063235,4480,4480,4480,4480,0
20240704,170100,319063235,4480,4480,4480,4480,0
20240704,170000,319063235,4480,4480,4480,4480,0
20240704,165900,319063235,4480,4480,4480,4480,0
20240704,165800,319063235,4480,4480,4480,4480,0
20240704,165700,319063235,4480,4480,4480,4480,0
20240704,165600,319063235,4480,4480,4480,4480,0
20240704,165500,319063235,4480,4480,4480,4480,0
20240704,165400,319063235,4480,4480,4480,4480,0
20240704,165300,319063235,4480,4480,4480,4480,0
20240704,165200,319063235,4480,4480,4480,4480,0
20240704,165100,319063235,4480,4480,4480,4480,0
20240704,165000,319063235,4480,4480,4480,4480,0
20240704,164900,319063235,4480,4480,4480,4480,0
20240704,164800,319063235,4480,4480,4480,4480,0
20240704,164700,319063235,4480,4480,4480,4480,0
20240704,164600,319063235,4480,4480,4480,4480,0
20240704,164500,319063235,4480,4480,4480,4480,0
20240704,164400,319063235,4480,4480,4480,4480,2635
20240704,164300,319063235,4480,4480,4480,4480,0
20240704,164200,319063235,4480,4480,4480,4480,0
20240704,164100,319063235,4480,4480,4480,4480,0
20240704,164000,319063235,4480,4480,4480,4480,0
20240704,163900,319063235,4480,4480,4480,4480,0
20240704,163800,319063235,4480,4480,4480,4480,0
20240704,163700,319063235,4480,4480,4480,4480,0
20240704,163600,319063235,4480,4480,4480,4480,0
20240704,163500,319063235,4480,4480,4480,4480,0
20240704,163400,319063235,4480,4480,4480,4480,0
20240704,163300,319063235,4480,4480,4480,4480,0
20240704,163200,319063235,4480,4480,4480,4480,0
20240704,163100,319063235,4480,4480,4480,4480,0
20240704,163000,319063235,4480,4480,4480,4480,0
20240704,162900,319063235,4480,4480,4480,4480,0
20240704,162800,319063235,4480,4480,4480,4480,0
20240704,162700,319063235,4480,4480,4480,4480,0
20240704,162600,319063235,4480,4480,4480,4480,0
20240704,162500,319063235,4480,4480,4480,4480,0
20240704,162400,319063235,4480,4480,4480,4480,0
20240704,162300,319063235,4480,4480,4480,4480,0
20240704,162200,319063235,4480,4480,4480,4480,0
20240704,162100,319063235,4480,4480,4480,4480,0
20240704,162000,319063235,4480,4480,4480,4480,0
20240704,161900,319063235,4480,4480,4480,4480,0
20240704,161800,319063235,4480,4480,4480,4480,0
20240704,161700,319063235,4480,4480,4480,4480,0
20240704,161600,319063235,4480,4480,4480,4480,0
20240704,161500,319063235,4480,4480,4480,4480,0
20240704,161400,319063235,4480,4480,4480,4480,2635
20240704,161300,319063235,4480,4480,4480,4480,0
20240704,161200,319063235,4480,4480,4480,4480,0
20240704,161100,319063235,4480,4480,4480,4480,0
20240704,161000,319063235,4480,4480,4480,4480,0
20240704,160900,319063235,4480,4480,4480,4480,0
20240704,160800,319063235,4480,4480,4480,4480,0
20240704,160700,319063235,4480,4480,4480,4480,0
20240704,160600,319063235,4480,4480,4480,4480,0
20240704,160500,319063235,4480,4480,4480,4480,0
20240704,160400,319063235,4480,4480,4480,4480,0
20240704,160300,319063235,4480,4480,4480,4480,0
20240704,160200,319063235,4480,4480,4480,4480,0
20240704,160100,319063235,4480,4480,4480,4480,0
20240704,160000,319063235,4480,4480,4480,4480,0
20240704,155900,319063235,4480,4480,4480,4480,0
20240704,155800,319063235,4480,4480,4480,4480,0
20240704,155700,319063235,4480,4480,4480,4480,0
20240704,155600,319063235,4480,4480,4480,4480,0
20240704,155500,319063235,4480,4480,4480,4480,0
20240704,155400,319063235,4480,4480,4480,4480,0
20240704,155300,319063235,4480,4480,4480,4480,0
20240704,155200,319063235,4480,4480,4480,4480,0
20240704,155100,319063235,4480,4480,4480,4480,0
20240704,155000,319063235,4480,4480,4480,4480,0
20240704,154900,319063235,4480,4480,4480,4480,0
20240704,154800,319063235,4480,4480,4480,4480,0
20240704,154700,319063235,4480,4480,4480,4480,0
20240704,154600,319063235,4480,4480,4480,4480,0
20240704,154500,319063235,4480,4480,4480,4480,0
20240704,154400,319063235,4480,4480,4480,4480,2635
20240704,154300,319063235,4480,4480,4480,4480,0
20240704,154200,319063235,4480,4480,4480,4480,0
20240704,154100,319063235,4480,4480,4480,4480,0
20240704,154000,319063235,4480,4480,4480,4480,0
20240704,153900,319063235,4480,4480,4480,4480,0
20240704,153800,319063235,4480,4480,4480,4480,0
20240704,153700,319063235,4480,4480,4480,4480,0
20240704,153600,319063235,4480,4480,4480,4480,0
20240704,153500,319063235,4480,4480,4480,4480,0
20240704,153400,319063235,4480,4480,4480,4480,0
20240704,153300,319063235,4480,4480,4480,4480,0
20240704,153200,319063235,4480,4480,4480,4480,0
20240704,153100,319063235,4480,4480,4480,4480,0
20240704,153000,319063235,4480,4480,4480,4480,2635
20240704,152900,307258435,4460,4460,4460,4460,0
20240704,152800,307258435,4460,4460,4460,4460,0
20240704,152700,307258435,4460,4460,4460,4460,0
20240704,152600,307258435,4460,4460,4460,4460,0
20240704,152500,307258435,4460,4460,4460,4460,0
20240704,152400,307258435,4460,4460,4460,4460,0
20240704,152300,307258435,4460,4460,4460,4460,0
20240704,152200,307258435,4460,4460,4460,4460,0
20240704,152100,307258435,4460,4460,4460,4460,0
20240704,152000,307258435,4460,4460,4460,4460,0
20240704,151900,307258435,4460,4470,4470,4460,358
20240704,151800,305661655,4465,4470,4470,4465,356
20240704,151700,304071895,4475,4475,4475,4475,0
20240704,151600,304071895,4475,4475,4475,4475,0
20240704,151500,304071895,4475,4465,4475,4465,103
20240704,151400,303611560,4465,4465,4465,4465,64
20240704,151300,303325800,4480,4465,4480,4465,79
20240704,151200,302971955,4465,4465,4465,4465,582
20240704,151100,300373325,4465,4465,4465,4465,130
20240704,151000,299792875,4465,4470,4475,4465,74
20240704,150900,299462085,4470,4470,4470,4470,0
20240704,150800,299462085,4470,4460,4470,4460,56
20240704,150700,299212265,4460,4465,4465,4460,129
20240704,150600,298636310,4470,4470,4470,4470,0
20240704,150500,298636310,4470,4475,4475,4470,86
20240704,150400,298251680,4475,4465,4475,4465,541
20240704,150300,295835675,4480,4480,4480,4480,0
20240704,150200,295835675,4480,4475,4480,4465,201
20240704,150100,294937360,4480,4480,4480,4480,1
20240704,150000,294932880,4485,4485,4485,4485,0
20240704,145900,294932880,4485,4485,4485,4485,4
20240704,145800,294914940,4485,4485,4485,4485,74
20240704,145700,294583050,4480,4480,4480,4480,226
20240704,145600,293570570,4475,4470,4475,4470,1000
20240704,145500,289096315,4475,4475,4475,4475,0
20240704,145400,289096315,4475,4475,4475,4475,18
20240704,145300,289015765,4480,4480,4480,4480,0
20240704,145200,289015765,4480,4460,4480,4455,54
20240704,145100,288774875,4475,4465,4475,4465,69
20240704,145000,288466180,4465,4465,4465,4465,47
20240704,144900,288256325,4475,4475,4475,4475,0
20240704,144800,288256325,4475,4465,4475,4465,109
20240704,144700,287769100,4480,4480,4480,4480,0
20240704,144600,287769100,4480,4480,4480,4480,0
20240704,144500,287769100,4480,4480,4480,4480,0
20240704,144400,287769100,4480,4480,4480,4480,0
20240704,144300,287769100,4480,4480,4480,4480,0
20240704,144200,287769100,4480,4480,4480,4480,1
20240704,144100,287764620,4485,4485,4485,4485,4
20240704,144000,287746680,4465,4480,4480,4465,204
20240704,143900,286834610,4480,4480,4480,4480,100
20240704,143800,286386610,4480,4480,4480,4480,30
20240704,143700,286252210,4480,4480,4480,4480,0
20240704,143600,286252210,4480,4480,4480,4480,0
20240704,143500,286252210,4480,4470,4480,4455,4555
20240704,143400,265955965,4480,4480,4480,4480,0
20240704,143300,265955965,4480,4480,4480,4480,0
20240704,143200,265955965,4480,4480,4480,4480,2
20240704,143100,265947005,4465,4475,4475,4465,7
20240704,143000,265915710,4475,4475,4475,4475,0
20240704,142900,265915710,4475,4475,4475,4475,31
20240704,142800,265776985,4475,4475,4475,4475,74
20240704,142700,265445835,4480,4480,4480,4480,0
20240704,142600,265445835,4480,4480,4480,4480,0
20240704,142500,265445835,4480,4480,4480,4480,0
20240704,142400,265445835,4480,4480,4480,4480,0
20240704,142300,265445835,4480,4480,4480,4480,0
20240704,142200,265445835,4480,4480,4480,4480,3
20240704,142100,265432395,4480,4480,4480,4480,318
20240704,142000,264007755,4465,4465,4465,4465,600
20240704,141900,261328755,4465,4465,4465,4465,1
20240704,141800,261324290,4480,4480,4480,4480,0
20240704,141700,261324290,4480,4480,4480,4480,4
20240704,141600,261306370,4465,4480,4480,4465,127
20240704,141500,260739255,4460,4475,4475,4460,150
20240704,141400,260069060,4475,4475,4475,4475,30
20240704,141300,259934810,4480,4480,4480,4480,50
20240704,141200,259710810,4480,4480,4480,4480,0
20240704,141100,259710810,4480,4475,4480,4460,168
20240704,141000,258960290,4480,4485,4485,4480,8
20240704,140900,258924430,4480,4480,4480,4480,64
20240704,140800,258637710,4480,4480,4480,4480,0
20240704,140700,258637710,4480,4490,4490,4475,418
20240704,140600,256764460,4490,4490,4490,4490,0
20240704,140500,256764460,4490,4490,4490,4490,12
20240704,140400,256710580,4485,4490,4490,4485,535
20240704,140300,254309995,4505,4505,4505,4505,0
20240704,140200,254309995,4505,4505,4505,4505,4
20240704,140100,254291975,4495,4495,4495,4495,0
20240704,140000,254291975,4495,4495,4495,4495,50
20240704,135900,254067225,4500,4500,4500,4500,5
20240704,135800,254044725,4505,4505,4505,4505,5
20240704,135700,254022200,4515,4515,4515,4515,50
20240704,135600,253796450,4515,4515,4515,4515,0
20240704,135500,253796450,4515,4515,4515,4515,0
20240704,135400,253796450,4515,4515,4515,4515,0
20240704,135300,253796450,4515,4510,4515,4465,567
20240704,135200,251254750,4510,4520,4520,4510,8
20240704,135100,251218640,4515,4515,4515,4515,0
20240704,135000,251218640,4515,4500,4515,4500,1149
20240704,134900,246031985,4500,4500,4500,4500,17
20240704,134800,245955485,4500,4515,4515,4500,377
20240704,134700,244258955,4500,4500,4500,4500,0
20240704,134600,244258955,4500,4500,4500,4500,225
20240704,134500,243246455,4515,4515,4515,4515,0
20240704,134400,243246455,4515,4515,4515,4515,100
20240704,134300,242794955,4520,4515,4520,4515,307
20240704,134200,241408825,4500,4500,4500,4500,5
20240704,134100,241386325,4515,4515,4515,4515,53
20240704,134000,241147030,4515,4515,4515,4515,0
20240704,133900,241147030,4515,4515,4520,4485,558
20240704,133800,238625795,4525,4525,4525,4525,2007
20240704,133700,229544120,4520,4515,4520,4515,600
20240704,133600,226832725,4480,4515,4515,4480,492
20240704,133500,224611765,4515,4510,4515,4480,2172
20240704,133400,214811370,4515,4510,4520,4510,1701
20240704,133300,207129775,4480,4495,4510,4480,1031
20240704,133200,202495670,4495,4490,4515,4490,503
20240704,133100,200234060,4480,4480,4480,4480,21
20240704,133000,200139980,4480,4455,4480,4455,1283
20240704,132900,194398190,4465,4465,4465,4465,0
20240704,132800,194398190,4465,4465,4465,4465,4
20240704,132700,194380330,4445,4450,4450,4445,232
20240704,132600,193348485,4450,4445,4450,4445,258
20240704,132500,192201155,4450,4470,4470,4450,201
20240704,132400,191306225,4475,4475,4475,4475,0
20240704,132300,191306225,4475,4475,4475,4475,50
20240704,132200,191082475,4475,4475,4475,4475,23
20240704,132100,190979550,4465,4465,4465,4465,135
20240704,132000,190376775,4465,4460,4465,4460,954
20240704,131900,186121435,4460,4460,4460,4460,0
20240704,131800,186121435,4460,4460,4460,4460,25
20240704,131700,186009935,4465,4465,4465,4465,10
20240704,131600,185965285,4465,4465,4465,4465,0
20240704,131500,185965285,4465,4465,4465,4465,0
20240704,131400,185965285,4465,4465,4465,4465,0
20240704,131300,185965285,4465,4465,4465,4465,0
20240704,131200,185965285,4465,4465,4465,4465,0
20240704,131100,185965285,4465,4465,4465,4465,0
20240704,131000,185965285,4465,4465,4465,4465,338
20240704,130900,184456115,4465,4465,4465,4465,23
20240704,130800,184353420,4465,4465,4465,4465,0
20240704,130700,184353420,4465,4465,4465,4465,0
20240704,130600,184353420,4465,4465,4465,4465,0
20240704,130500,184353420,4465,4465,4465,4465,0
20240704,130400,184353420,4465,4465,4465,4465,1
20240704,130300,184348955,4470,4470,4470,4470,0
20240704,130200,184348955,4470,4470,4470,4470,0
20240704,130100,184348955,4470,4470,4470,4470,0
20240704,130000,184348955,4470,4470,4470,4470,10
20240704,125900,184304255,4470,4470,4470,4470,7
20240704,125800,184272965,4470,4470,4470,4470,5
20240704,125700,184250615,4470,4470,4470,4470,0
20240704,125600,184250615,4470,4470,4470,4470,0
20240704,125500,184250615,4470,4470,4470,4470,0
20240704,125400,184250615,4470,4470,4470,4470,0
20240704,125300,184250615,4470,4470,4470,4470,50
20240704,125200,184027115,4470,4470,4470,4470,0
20240704,125100,184027115,4470,4455,4470,4450,455
20240704,125000,182000095,4470,4470,4470,4470,0
20240704,124900,182000095,4470,4470,4470,4470,10
20240704,124800,181955395,4470,4470,4470,4470,0
20240704,124700,181955395,4470,4470,4470,4470,0
20240704,124600,181955395,4470,4470,4470,4470,0
20240704,124500,181955395,4470,4470,4470,4470,4
20240704,124400,181937515,4450,4450,4450,4450,0
20240704,124300,181937515,4450,4465,4465,4450,215
20240704,124200,180980060,4465,4465,4465,4465,1
20240704,124100,180975595,4470,4470,4470,4470,7
20240704,124000,180944305,4470,4470,4470,4470,0
20240704,123900,180944305,4470,4470,4470,4470,0
20240704,123800,180944305,4470,4470,4470,4470,2
20240704,123700,180935365,4470,4465,4470,4460,29
20240704,123600,180805970,4460,4460,4460,4460,0
20240704,123500,180805970,4460,4465,4465,4460,7
20240704,123400,180774745,4465,4465,4465,4465,1
20240704,123300,180770280,4470,4465,4470,4465,6
20240704,123200,180743485,4470,4470,4470,4470,5
20240704,123100,180721135,4470,4470,4470,4470,1
20240704,123000,180716665,4475,4475,4475,4475,0
20240704,122900,180716665,4475,4475,4475,4475,0
20240704,122800,180716665,4475,4475,4475,4475,0
20240704,122700,180716665,4475,4470,4475,4470,578
20240704,122600,178131145,4465,4465,4465,4465,0
20240704,122500,178131145,4465,4465,4465,4465,60
20240704,122400,177863245,4470,4470,4470,4470,0
20240704,122300,177863245,4470,4470,4470,4470,0
20240704,122200,177863245,4470,4465,4470,4465,35
20240704,122100,177706805,4470,4470,4470,4470,0
20240704,122000,177706805,4470,4470,4470,4470,51
20240704,121900,177478835,4470,4470,4470,4470,0
20240704,121800,177478835,4470,4470,4470,4470,0
20240704,121700,177478835,4470,4470,4470,4470,0
20240704,121600,177478835,4470,4470,4470,4470,60
20240704,121500,177210635,4470,4470,4470,4470,100
20240704,121400,176763635,4470,4470,4470,4470,123
20240704,121300,176213825,4470,4470,4470,4470,0
20240704,121200,176213825,4470,4470,4470,4470,1
20240704,121100,176209355,4445,4445,4445,4445,0
20240704,121000,176209355,4445,4445,4445,4445,0
20240704,120900,176209355,4445,4445,4445,4445,40
20240704,120800,176031555,4445,4445,4445,4445,0
20240704,120700,176031555,4445,4445,4445,4445,0
20240704,120600,176031555,4445,4445,4445,4445,1
20240704,120500,176027110,4445,4460,4460,4445,604
20240704,120400,173339000,4465,4465,4465,4465,801
20240704,120300,169762535,4460,4460,4460,4460,68
20240704,120200,169459255,4460,4460,4460,4460,0
20240704,120100,169459255,4460,4460,4460,4460,0
20240704,120000,169459255,4460,4460,4460,4460,0
20240704,115900,169459255,4460,4460,4460,4460,0
20240704,115800,169459255,4460,4450,4460,4450,341
20240704,115700,167939255,4450,4450,4450,4450,0
20240704,115600,167939255,4450,4450,4450,4450,5
20240704,115500,167917005,4450,4435,4450,4435,5
20240704,115400,167894770,4450,4450,4450,4450,0
20240704,115300,167894770,4450,4450,4450,4450,5
20240704,115200,167872520,4435,4450,4450,4435,2
20240704,115100,167863635,4435,4440,4440,4435,722
20240704,115000,164658405,4450,4450,4450,4450,0
20240704,114900,164658405,4450,4450,4450,4450,0
20240704,114800,164658405,4450,4450,4450,4450,1
20240704,114700,164653955,4450,4450,4450,4450,0
20240704,114600,164653955,4450,4450,4450,4450,0
20240704,114500,164653955,4450,4450,4450,4450,0
20240704,114400,164653955,4450,4450,4450,4450,142
20240704,114300,164022055,4460,4460,4460,4460,0
20240704,114200,164022055,4460,4460,4460,4460,0
20240704,114100,164022055,4460,4460,4460,4460,0
20240704,114000,164022055,4460,4460,4460,4460,0
20240704,113900,164022055,4460,4460,4460,4460,0
20240704,113800,164022055,4460,4460,4460,4460,1
20240704,113700,164017595,4450,4450,4450,4450,1860
20240704,113600,155740595,4440,4440,4440,4440,0
20240704,113500,155740595,4440,4440,4440,4440,38
20240704,113400,155571875,4440,4440,4440,4440,0
20240704,113300,155571875,4440,4440,4440,4440,0
20240704,113200,155571875,4440,4440,4440,4440,69
20240704,113100,155265515,4445,4445,4445,4445,31
20240704,113000,155127720,4440,4440,4440,4440,0
20240704,112900,155127720,4440,4440,4440,4440,0
20240704,112800,155127720,4440,4450,4450,4440,549
20240704,112700,152685670,4440,4440,4440,4440,1
20240704,112600,152681230,4445,4440,4450,4440,80
20240704,112500,152325985,4440,4440,4440,4440,10
20240704,112400,152281585,4450,4450,4450,4450,0
20240704,112300,152281585,4450,4450,4450,4450,0
20240704,112200,152281585,4450,4450,4450,4450,13
20240704,112100,152223735,4450,4450,4450,4450,0
20240704,112000,152223735,4450,4450,4450,4450,50
20240704,111900,152001235,4440,4450,4450,4440,105
20240704,111800,151533995,4440,4450,4450,4440,104
20240704,111700,151072205,4440,4440,4440,4440,0
20240704,111600,151072205,4440,4450,4450,4440,4
20240704,111500,151054415,4450,4450,4450,4450,0
20240704,111400,151054415,4450,4450,4450,4450,0
20240704,111300,151054415,4450,4450,4450,4450,0
20240704,111200,151054415,4450,4440,4450,4440,4
20240704,111100,151036625,4450,4450,4450,4450,0
20240704,111000,151036625,4450,4445,4450,4445,15
20240704,110900,150969930,4445,4445,4445,4445,0
20240704,110800,150969930,4445,4445,4445,4445,329
20240704,110700,149507525,4450,4450,4450,4450,0
20240704,110600,149507525,4450,4450,4450,4445,182
20240704,110500,148698495,4445,4450,4450,4445,847
20240704,110400,144933330,4455,4455,4455,4455,0
20240704,110300,144933330,4455,4455,4455,4455,0
20240704,110200,144933330,4455,4455,4455,4455,0
20240704,110100,144933330,4455,4455,4455,4455,2
20240704,110000,144924420,4455,4455,4455,4455,1
20240704,105900,144919965,4455,4455,4455,4455,1
20240704,105800,144915510,4455,4455,4455,4455,0
20240704,105700,144915510,4455,4455,4455,4455,4
20240704,105600,144897690,4440,4440,4440,4440,0
20240704,105500,144897690,4440,4440,4440,4440,1
20240704,105400,144893250,4460,4460,4460,4460,3
20240704,105300,144879870,4460,4440,4460,4440,204
20240704,105200,143974030,4440,4440,4440,4440,0
20240704,105100,143974030,4440,4440,4440,4440,10
20240704,105000,143929630,4465,4465,4465,4465,0
20240704,104900,143929630,4465,4465,4465,4465,0
20240704,104800,143929630,4465,4465,4465,4465,0
20240704,104700,143929630,4465,4465,4465,4465,0
20240704,104600,143929630,4465,4465,4465,4465,0
20240704,104500,143929630,4465,4465,4465,4465,7
20240704,104400,143898375,4465,4465,4465,4465,0
20240704,104300,143898375,4465,4465,4465,4465,0
20240704,104200,143898375,4465,4445,4465,4440,38
20240704,104100,143729475,4445,4460,4460,4445,8
20240704,104000,143693855,4440,4440,4440,4440,0
20240704,103900,143693855,4440,4450,4450,4440,6325
20240704,103800,115610480,4455,4465,4465,4455,403
20240704,103700,113815085,4465,4465,4465,4465,150
20240704,103600,113145335,4465,4450,4465,4450,60
20240704,103500,112877585,4465,4465,4465,4465,23
20240704,103400,112774890,4465,4465,4465,4465,21
20240704,103300,112681125,4465,4465,4465,4465,1
20240704,103200,112676660,4450,4450,4450,4450,31
20240704,103100,112538710,4465,4465,4465,4465,10
20240704,103000,112494060,4465,4465,4465,4450,61
20240704,102900,112222465,4460,4450,4460,4450,52
20240704,102800,111990825,4450,4450,4450,4450,2
20240704,102700,111981925,4450,4450,4450,4450,527
20240704,102600,109636775,4450,4450,4450,4450,0
20240704,102500,109636775,4450,4460,4460,4450,542
20240704,102400,107223755,4465,4465,4465,4465,0
20240704,102300,107223755,4465,4465,4465,4465,0
20240704,102200,107223755,4465,4465,4465,4465,0
20240704,102100,107223755,4465,4465,4465,4465,0
20240704,102000,107223755,4465,4465,4465,4465,0
20240704,101900,107223755,4465,4465,4465,4465,0
20240704,101800,107223755,4465,4465,4465,4465,0
20240704,101700,107223755,4465,4465,4465,4465,0
20240704,101600,107223755,4465,4465,4465,4465,0
20240704,101500,107223755,4465,4460,4465,4460,8
20240704,101400,107188060,4465,4465,4465,4465,0
20240704,101300,107188060,4465,4465,4465,4465,0
20240704,101200,107188060,4465,4465,4465,4465,0
20240704,101100,107188060,4465,4440,4465,4440,24
20240704,101000,107081200,4465,4470,4470,4465,6
20240704,100900,107054395,4435,4435,4435,4435,5
20240704,100800,107032220,4435,4445,4445,4435,803
20240704,100700,103470580,4445,4445,4445,4445,17
20240704,100600,103395015,4445,4445,4445,4445,26
20240704,100500,103279445,4445,4450,4450,4445,22
20240704,100400,103181555,4430,4430,4430,4430,0
20240704,100300,103181555,4430,4430,4430,4430,8
20240704,100200,103146115,4430,4445,4445,4430,1014
20240704,100100,98650255,4450,4450,4450,4450,0
20240704,100000,98650255,4450,4445,4450,4445,865
20240704,095900,94804925,4450,4450,4450,4450,33
20240704,095800,94658075,4450,4445,4450,4445,52
20240704,095700,94426885,4445,4435,4445,4435,57
20240704,095600,94173830,4445,4445,4450,4435,79
20240704,095500,93822995,4440,4450,4450,4440,210
20240704,095400,92889675,4450,4455,4460,4450,4
20240704,095300,92871855,4455,4455,4455,4445,32
20240704,095200,92729305,4460,4460,4460,4460,0
20240704,095100,92729305,4460,4465,4465,4460,7
20240704,095000,92698065,4445,4445,4445,4445,0
20240704,094900,92698065,4445,4445,4445,4445,23
20240704,094800,92595830,4470,4440,4470,4440,63
20240704,094700,92315505,4440,4440,4440,4440,0
20240704,094600,92315505,4440,4440,4440,4440,110
20240704,094500,91827105,4440,4440,4440,4440,50
20240704,094400,91605105,4440,4440,4440,4440,1
20240704,094300,91600665,4445,4475,4480,4445,115
20240704,094200,91089035,4455,4465,4465,4455,9
20240704,094100,91048895,4445,4445,4445,4445,120
20240704,094000,90515495,4475,4475,4475,4475,0
20240704,093900,90515495,4475,4455,4475,4450,105
20240704,093800,90045665,4440,4440,4440,4440,1
20240704,093700,90041225,4480,4480,4480,4480,3
20240704,093600,90027785,4455,4430,4455,4430,64
20240704,093500,89743900,4420,4420,4420,4420,30
20240704,093400,89611300,4420,4430,4430,4420,2534
20240704,093300,78408805,4430,4430,4430,4430,91
20240704,093200,78005675,4430,4430,4430,4430,14
20240704,093100,77943655,4435,4445,4445,4435,3
20240704,093000,77930335,4450,4450,4450,4450,15
20240704,092900,77863585,4450,4450,4450,4450,1
20240704,092800,77859135,4465,4465,4465,4465,1
20240704,092700,77854670,4420,4420,4420,4420,0
20240704,092600,77854670,4420,4420,4420,4420,0
20240704,092500,77854670,4420,4455,4455,4420,727
20240704,092400,74631885,4440,4440,4440,4440,253
20240704,092300,73508565,4430,4420,4430,4420,262
20240704,092200,72347945,4420,4420,4420,4420,299
20240704,092100,71026365,4465,4450,4465,4420,2163
20240704,092000,61427695,4455,4475,4485,4455,1583
20240704,091900,54361090,4490,4490,4490,4490,1
20240704,091800,54356600,4490,4490,4490,4490,9
20240704,091700,54316190,4465,4470,4470,4465,538
20240704,091600,51913115,4470,4470,4470,4470,30
20240704,091500,51779015,4475,4475,4475,4475,63
20240704,091400,51497090,4480,4480,4480,4480,6
20240704,091300,51470210,4465,4475,4475,4465,50
20240704,091200,51246900,4490,4490,4490,4490,0
20240704,091100,51246900,4490,4490,4490,4490,0
20240704,091000,51246900,4490,4490,4490,4465,3082
20240704,090900,37463705,4495,4495,4495,4495,0
20240704,090800,37463705,4495,4495,4495,4495,10
20240704,090700,37418755,4500,4505,4505,4480,16
20240704,090600,37346930,4480,4500,4530,4480,1016
20240704,090500,32789540,4520,4530,4540,4495,682
20240704,090400,29705435,4540,4490,4545,4490,2964
20240704,090300,16306530,4520,4485,4520,4485,231
20240704,090200,15263010,4520,4500,4520,4495,581
20240704,090100,12638335,4495,4475,4500,4470,845
20240704,090000,8851070,4475,4475,4475,4465,1978