KissMeData/101730/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,201600,484238140,9590,9590,9590,9590,2995
20240705,201500,484238140,9590,9590,9590,9590,0
20240705,201400,484238140,9590,9590,9590,9590,0
20240705,201300,484238140,9590,9590,9590,9590,0
20240705,201200,484238140,9590,9590,9590,9590,0
20240705,201100,484238140,9590,9590,9590,9590,0
20240705,201000,484238140,9590,9590,9590,9590,0
20240705,200900,484238140,9590,9590,9590,9590,0
20240705,200800,484238140,9590,9590,9590,9590,0
20240705,200700,484238140,9590,9590,9590,9590,0
20240705,200600,484238140,9590,9590,9590,9590,0
20240705,200500,484238140,9590,9590,9590,9590,0
20240705,200400,484238140,9590,9590,9590,9590,0
20240705,200300,484238140,9590,9590,9590,9590,0
20240705,200200,484238140,9590,9590,9590,9590,0
20240705,200100,484238140,9590,9590,9590,9590,0
20240705,200000,484238140,9590,9590,9590,9590,0
20240705,195900,484238140,9590,9590,9590,9590,0
20240705,195800,484238140,9590,9590,9590,9590,0
20240705,195700,484238140,9590,9590,9590,9590,0
20240705,195600,484238140,9590,9590,9590,9590,0
20240705,195500,484238140,9590,9590,9590,9590,0
20240705,195400,484238140,9590,9590,9590,9590,0
20240705,195300,484238140,9590,9590,9590,9590,0
20240705,195200,484238140,9590,9590,9590,9590,0
20240705,195100,484238140,9590,9590,9590,9590,0
20240705,195000,484238140,9590,9590,9590,9590,0
20240705,194900,484238140,9590,9590,9590,9590,0
20240705,194800,484238140,9590,9590,9590,9590,0
20240705,194700,484238140,9590,9590,9590,9590,0
20240705,194600,484238140,9590,9590,9590,9590,2995
20240705,194500,484238140,9590,9590,9590,9590,0
20240705,194400,484238140,9590,9590,9590,9590,0
20240705,194300,484238140,9590,9590,9590,9590,0
20240705,194200,484238140,9590,9590,9590,9590,0
20240705,194100,484238140,9590,9590,9590,9590,0
20240705,194000,484238140,9590,9590,9590,9590,0
20240705,193900,484238140,9590,9590,9590,9590,0
20240705,193800,484238140,9590,9590,9590,9590,0
20240705,193700,484238140,9590,9590,9590,9590,0
20240705,193600,484238140,9590,9590,9590,9590,0
20240705,193500,484238140,9590,9590,9590,9590,0
20240705,193400,484238140,9590,9590,9590,9590,0
20240705,193300,484238140,9590,9590,9590,9590,0
20240705,193200,484238140,9590,9590,9590,9590,0
20240705,193100,484238140,9590,9590,9590,9590,0
20240705,193000,484238140,9590,9590,9590,9590,0
20240705,192900,484238140,9590,9590,9590,9590,0
20240705,192800,484238140,9590,9590,9590,9590,0
20240705,192700,484238140,9590,9590,9590,9590,0
20240705,192600,484238140,9590,9590,9590,9590,0
20240705,192500,484238140,9590,9590,9590,9590,0
20240705,192400,484238140,9590,9590,9590,9590,0
20240705,192300,484238140,9590,9590,9590,9590,0
20240705,192200,484238140,9590,9590,9590,9590,0
20240705,192100,484238140,9590,9590,9590,9590,0
20240705,192000,484238140,9590,9590,9590,9590,0
20240705,191900,484238140,9590,9590,9590,9590,0
20240705,191800,484238140,9590,9590,9590,9590,0
20240705,191700,484238140,9590,9590,9590,9590,0
20240705,191600,484238140,9590,9590,9590,9590,2995
20240705,191500,484238140,9590,9590,9590,9590,0
20240705,191400,484238140,9590,9590,9590,9590,0
20240705,191300,484238140,9590,9590,9590,9590,0
20240705,191200,484238140,9590,9590,9590,9590,0
20240705,191100,484238140,9590,9590,9590,9590,0
20240705,191000,484238140,9590,9590,9590,9590,0
20240705,190900,484238140,9590,9590,9590,9590,0
20240705,190800,484238140,9590,9590,9590,9590,0
20240705,190700,484238140,9590,9590,9590,9590,0
20240705,190600,484238140,9590,9590,9590,9590,0
20240705,190500,484238140,9590,9590,9590,9590,0
20240705,190400,484238140,9590,9590,9590,9590,0
20240705,190300,484238140,9590,9590,9590,9590,0
20240705,190200,484238140,9590,9590,9590,9590,0
20240705,190100,484238140,9590,9590,9590,9590,0
20240705,190000,484238140,9590,9590,9590,9590,0
20240705,185900,484238140,9590,9590,9590,9590,0
20240705,185800,484238140,9590,9590,9590,9590,0
20240705,185700,484238140,9590,9590,9590,9590,0
20240705,185600,484238140,9590,9590,9590,9590,0
20240705,185500,484238140,9590,9590,9590,9590,0
20240705,185400,484238140,9590,9590,9590,9590,0
20240705,185300,484238140,9590,9590,9590,9590,0
20240705,185200,484238140,9590,9590,9590,9590,0
20240705,185100,484238140,9590,9590,9590,9590,0
20240705,185000,484238140,9590,9590,9590,9590,0
20240705,184900,484238140,9590,9590,9590,9590,0
20240705,184800,484238140,9590,9590,9590,9590,0
20240705,184700,484238140,9590,9590,9590,9590,0
20240705,184600,484238140,9590,9590,9590,9590,2995
20240705,184500,484238140,9590,9590,9590,9590,0
20240705,184400,484238140,9590,9590,9590,9590,0
20240705,184300,484238140,9590,9590,9590,9590,0
20240705,184200,484238140,9590,9590,9590,9590,0
20240705,184100,484238140,9590,9590,9590,9590,0
20240705,184000,484238140,9590,9590,9590,9590,0
20240705,183900,484238140,9590,9590,9590,9590,0
20240705,183800,484238140,9590,9590,9590,9590,0
20240705,183700,484238140,9590,9590,9590,9590,0
20240705,183600,484238140,9590,9590,9590,9590,0
20240705,183500,484238140,9590,9590,9590,9590,0
20240705,183400,484238140,9590,9590,9590,9590,0
20240705,183300,484238140,9590,9590,9590,9590,0
20240705,183200,484238140,9590,9590,9590,9590,0
20240705,183100,484238140,9590,9590,9590,9590,0
20240705,183000,484238140,9590,9590,9590,9590,0
20240705,182900,484238140,9590,9590,9590,9590,0
20240705,182800,484238140,9590,9590,9590,9590,0
20240705,182700,484238140,9590,9590,9590,9590,0
20240705,182600,484238140,9590,9590,9590,9590,0
20240705,182500,484238140,9590,9590,9590,9590,0
20240705,182400,484238140,9590,9590,9590,9590,0
20240705,182300,484238140,9590,9590,9590,9590,0
20240705,182200,484238140,9590,9590,9590,9590,0
20240705,182100,484238140,9590,9590,9590,9590,0
20240705,182000,484238140,9590,9590,9590,9590,0
20240705,181900,484238140,9590,9590,9590,9590,0
20240705,181800,484238140,9590,9590,9590,9590,0
20240705,181700,484238140,9590,9590,9590,9590,0
20240705,181600,484238140,9590,9590,9590,9590,2995
20240705,181500,484238140,9590,9590,9590,9590,0
20240705,181400,484238140,9590,9590,9590,9590,0
20240705,181300,484238140,9590,9590,9590,9590,0
20240705,181200,484238140,9590,9590,9590,9590,0
20240705,181100,484238140,9590,9590,9590,9590,0
20240705,181000,484238140,9590,9590,9590,9590,0
20240705,180900,484238140,9590,9590,9590,9590,0
20240705,180800,484238140,9590,9590,9590,9590,0
20240705,180700,484238140,9590,9590,9590,9590,0
20240705,180600,484238140,9590,9590,9590,9590,0
20240705,180500,484238140,9590,9590,9590,9590,0
20240705,180400,484238140,9590,9590,9590,9590,0
20240705,180300,484238140,9590,9590,9590,9590,0
20240705,180200,484238140,9590,9590,9590,9590,0
20240705,180100,484238140,9590,9590,9590,9590,0
20240705,180000,484238140,9590,9590,9590,9590,0
20240705,175900,484238140,9590,9590,9590,9590,0
20240705,175800,484238140,9590,9590,9590,9590,0
20240705,175700,484238140,9590,9590,9590,9590,0
20240705,175600,484238140,9590,9590,9590,9590,0
20240705,175500,484238140,9590,9590,9590,9590,0
20240705,175400,484238140,9590,9590,9590,9590,0
20240705,175300,484238140,9590,9590,9590,9590,0
20240705,175200,484238140,9590,9590,9590,9590,0
20240705,175100,484238140,9590,9590,9590,9590,0
20240705,175000,484238140,9590,9590,9590,9590,0
20240705,174900,484238140,9590,9590,9590,9590,0
20240705,174800,484238140,9590,9590,9590,9590,0
20240705,174700,484238140,9590,9590,9590,9590,0
20240705,174600,484238140,9590,9590,9590,9590,2995
20240705,174500,484238140,9590,9590,9590,9590,0
20240705,174400,484238140,9590,9590,9590,9590,0
20240705,174300,484238140,9590,9590,9590,9590,0
20240705,174200,484238140,9590,9590,9590,9590,0
20240705,174100,484238140,9590,9590,9590,9590,0
20240705,174000,484238140,9590,9590,9590,9590,0
20240705,173900,484238140,9590,9590,9590,9590,0
20240705,173800,484238140,9590,9590,9590,9590,0
20240705,173700,484238140,9590,9590,9590,9590,0
20240705,173600,484238140,9590,9590,9590,9590,0
20240705,173500,484238140,9590,9590,9590,9590,0
20240705,173400,484238140,9590,9590,9590,9590,0
20240705,173300,484238140,9590,9590,9590,9590,0
20240705,173200,484238140,9590,9590,9590,9590,0
20240705,173100,484238140,9590,9590,9590,9590,0
20240705,173000,484238140,9590,9590,9590,9590,0
20240705,172900,484238140,9590,9590,9590,9590,0
20240705,172800,484238140,9590,9590,9590,9590,0
20240705,172700,484238140,9590,9590,9590,9590,0
20240705,172600,484238140,9590,9590,9590,9590,0
20240705,172500,484238140,9590,9590,9590,9590,0
20240705,172400,484238140,9590,9590,9590,9590,0
20240705,172300,484238140,9590,9590,9590,9590,0
20240705,172200,484238140,9590,9590,9590,9590,0
20240705,172100,484238140,9590,9590,9590,9590,0
20240705,172000,484238140,9590,9590,9590,9590,0
20240705,171900,484238140,9590,9590,9590,9590,0
20240705,171800,484238140,9590,9590,9590,9590,0
20240705,171700,484238140,9590,9590,9590,9590,0
20240705,171600,484238140,9590,9590,9590,9590,2995
20240705,171500,484238140,9590,9590,9590,9590,0
20240705,171400,484238140,9590,9590,9590,9590,0
20240705,171300,484238140,9590,9590,9590,9590,0
20240705,171200,484238140,9590,9590,9590,9590,0
20240705,171100,484238140,9590,9590,9590,9590,0
20240705,171000,484238140,9590,9590,9590,9590,0
20240705,170900,484238140,9590,9590,9590,9590,0
20240705,170800,484238140,9590,9590,9590,9590,0
20240705,170700,484238140,9590,9590,9590,9590,0
20240705,170600,484238140,9590,9590,9590,9590,0
20240705,170500,484238140,9590,9590,9590,9590,0
20240705,170400,484238140,9590,9590,9590,9590,0
20240705,170300,484238140,9590,9590,9590,9590,0
20240705,170200,484238140,9590,9590,9590,9590,0
20240705,170100,484238140,9590,9590,9590,9590,0
20240705,170000,484238140,9590,9590,9590,9590,0
20240705,165900,484238140,9590,9590,9590,9590,0
20240705,165800,484238140,9590,9590,9590,9590,0
20240705,165700,484238140,9590,9590,9590,9590,0
20240705,165600,484238140,9590,9590,9590,9590,0
20240705,165500,484238140,9590,9590,9590,9590,0
20240705,165400,484238140,9590,9590,9590,9590,0
20240705,165300,484238140,9590,9590,9590,9590,0
20240705,165200,484238140,9590,9590,9590,9590,0
20240705,165100,484238140,9590,9590,9590,9590,0
20240705,165000,484238140,9590,9590,9590,9590,0
20240705,164900,484238140,9590,9590,9590,9590,0
20240705,164800,484238140,9590,9590,9590,9590,0
20240705,164700,484238140,9590,9590,9590,9590,0
20240705,164600,484238140,9590,9590,9590,9590,2995
20240705,164500,484238140,9590,9590,9590,9590,0
20240705,164400,484238140,9590,9590,9590,9590,0
20240705,164300,484238140,9590,9590,9590,9590,0
20240705,164200,484238140,9590,9590,9590,9590,0
20240705,164100,484238140,9590,9590,9590,9590,0
20240705,164000,484238140,9590,9590,9590,9590,0
20240705,163900,484238140,9590,9590,9590,9590,0
20240705,163800,484238140,9590,9590,9590,9590,0
20240705,163700,484238140,9590,9590,9590,9590,0
20240705,163600,484238140,9590,9590,9590,9590,0
20240705,163500,484238140,9590,9590,9590,9590,0
20240705,163400,484238140,9590,9590,9590,9590,0
20240705,163300,484238140,9590,9590,9590,9590,0
20240705,163200,484238140,9590,9590,9590,9590,0
20240705,163100,484238140,9590,9590,9590,9590,0
20240705,163000,484238140,9590,9590,9590,9590,0
20240705,162900,484238140,9590,9590,9590,9590,0
20240705,162800,484238140,9590,9590,9590,9590,0
20240705,162700,484238140,9590,9590,9590,9590,0
20240705,162600,484238140,9590,9590,9590,9590,0
20240705,162500,484238140,9590,9590,9590,9590,0
20240705,162400,484238140,9590,9590,9590,9590,0
20240705,162300,484238140,9590,9590,9590,9590,0
20240705,162200,484238140,9590,9590,9590,9590,0
20240705,162100,484238140,9590,9590,9590,9590,0
20240705,162000,484238140,9590,9590,9590,9590,0
20240705,161900,484238140,9590,9590,9590,9590,0
20240705,161800,484238140,9590,9590,9590,9590,0
20240705,161700,484238140,9590,9590,9590,9590,0
20240705,161600,484238140,9590,9590,9590,9590,2995
20240705,161500,484238140,9590,9590,9590,9590,0
20240705,161400,484238140,9590,9590,9590,9590,0
20240705,161300,484238140,9590,9590,9590,9590,0
20240705,161200,484238140,9590,9590,9590,9590,0
20240705,161100,484238140,9590,9590,9590,9590,0
20240705,161000,484238140,9590,9590,9590,9590,0
20240705,160900,484238140,9590,9590,9590,9590,0
20240705,160800,484238140,9590,9590,9590,9590,0
20240705,160700,484238140,9590,9590,9590,9590,0
20240705,160600,484238140,9590,9590,9590,9590,0
20240705,160500,484238140,9590,9590,9590,9590,0
20240705,160400,484238140,9590,9590,9590,9590,0
20240705,160300,484238140,9590,9590,9590,9590,0
20240705,160200,484238140,9590,9590,9590,9590,0
20240705,160100,484238140,9590,9590,9590,9590,0
20240705,160000,484238140,9590,9590,9590,9590,0
20240705,155900,484238140,9590,9590,9590,9590,0
20240705,155800,484238140,9590,9590,9590,9590,0
20240705,155700,484238140,9590,9590,9590,9590,0
20240705,155600,484238140,9590,9590,9590,9590,0
20240705,155500,484238140,9590,9590,9590,9590,0
20240705,155400,484238140,9590,9590,9590,9590,0
20240705,155300,484238140,9590,9590,9590,9590,0
20240705,155200,484238140,9590,9590,9590,9590,0
20240705,155100,484238140,9590,9590,9590,9590,0
20240705,155000,484238140,9590,9590,9590,9590,0
20240705,154900,484238140,9590,9590,9590,9590,0
20240705,154800,484238140,9590,9590,9590,9590,0
20240705,154700,484238140,9590,9590,9590,9590,0
20240705,154600,484238140,9590,9590,9590,9590,2995
20240705,154500,484238140,9590,9590,9590,9590,0
20240705,154400,484238140,9590,9590,9590,9590,0
20240705,154300,484238140,9590,9590,9590,9590,0
20240705,154200,484238140,9590,9590,9590,9590,0
20240705,154100,484238140,9590,9590,9590,9590,0
20240705,154000,484238140,9590,9590,9590,9590,0
20240705,153900,484238140,9590,9590,9590,9590,0
20240705,153800,484238140,9590,9590,9590,9590,0
20240705,153700,484238140,9590,9590,9590,9590,0
20240705,153600,484238140,9590,9590,9590,9590,0
20240705,153500,484238140,9590,9590,9590,9590,0
20240705,153400,484238140,9590,9590,9590,9590,0
20240705,153300,484238140,9590,9590,9590,9590,0
20240705,153200,484238140,9590,9590,9590,9590,0
20240705,153100,484238140,9590,9590,9590,9590,0
20240705,153000,484238140,9590,9590,9590,9590,2995
20240705,152900,455516090,9610,9610,9610,9610,0
20240705,152800,455516090,9610,9610,9610,9610,0
20240705,152700,455516090,9610,9610,9610,9610,0
20240705,152600,455516090,9610,9610,9610,9610,0
20240705,152500,455516090,9610,9610,9610,9610,0
20240705,152400,455516090,9610,9610,9610,9610,0
20240705,152300,455516090,9610,9610,9610,9610,0
20240705,152200,455516090,9610,9610,9610,9610,0
20240705,152100,455516090,9610,9610,9610,9610,0
20240705,152000,455516090,9610,9610,9610,9610,0
20240705,151900,455516090,9610,9600,9610,9600,122
20240705,151800,454344670,9600,9600,9600,9600,57
20240705,151700,453797470,9600,9600,9600,9600,8
20240705,151600,453720670,9620,9610,9620,9610,59
20240705,151500,453153670,9620,9620,9620,9620,0
20240705,151400,453153670,9620,9610,9620,9610,68
20240705,151300,452499540,9620,9610,9620,9610,73
20240705,151200,451798000,9610,9610,9610,9610,3
20240705,151100,451769170,9600,9600,9600,9600,23
20240705,151000,451548370,9600,9600,9600,9600,2
20240705,150900,451529170,9600,9610,9620,9600,40
20240705,150800,451144930,9600,9600,9600,9600,57
20240705,150700,450597730,9600,9600,9600,9600,50
20240705,150600,450117730,9600,9610,9610,9600,60
20240705,150500,449541530,9600,9600,9600,9600,0
20240705,150400,449541530,9600,9600,9610,9600,88
20240705,150300,448696710,9610,9600,9610,9600,400
20240705,150200,444854580,9590,9590,9590,9590,0
20240705,150100,444854580,9590,9590,9590,9590,2
20240705,150000,444835400,9600,9600,9600,9600,0
20240705,145900,444835400,9600,9600,9600,9600,4
20240705,145800,444797000,9590,9590,9590,9580,12
20240705,145700,444681970,9580,9580,9590,9580,224
20240705,145600,442534790,9570,9580,9580,9570,85
20240705,145500,441720510,9580,9580,9580,9580,2
20240705,145400,441701350,9590,9590,9590,9590,130
20240705,145300,440454650,9600,9590,9600,9590,4
20240705,145200,440416280,9610,9610,9610,9610,0
20240705,145100,440416280,9610,9610,9610,9610,5
20240705,145000,440368230,9610,9590,9610,9590,7
20240705,144900,440301060,9580,9580,9580,9580,3
20240705,144800,440272320,9580,9580,9580,9580,2
20240705,144700,440253160,9610,9610,9610,9610,0
20240705,144600,440253160,9610,9610,9610,9610,18
20240705,144500,440080180,9610,9570,9610,9570,232
20240705,144400,437854610,9580,9570,9580,9570,242
20240705,144300,435538660,9570,9570,9570,9570,2
20240705,144200,435519520,9570,9580,9580,9570,17
20240705,144100,435356820,9580,9580,9580,9580,0
20240705,144000,435356820,9580,9590,9590,9580,127
20240705,143900,434140120,9590,9590,9590,9590,1
20240705,143800,434130530,9580,9570,9580,9570,12
20240705,143700,434015670,9590,9590,9590,9590,1
20240705,143600,434006080,9570,9600,9600,9570,6
20240705,143500,433948570,9570,9570,9570,9570,85
20240705,143400,433135120,9600,9600,9600,9600,1
20240705,143300,433125520,9560,9560,9560,9560,1
20240705,143200,433115960,9610,9620,9620,9610,100
20240705,143100,432154430,9620,9600,9620,9600,90
20240705,143000,431290250,9560,9600,9600,9560,43
20240705,142900,430878770,9600,9550,9600,9550,50
20240705,142800,430401220,9540,9540,9540,9540,4
20240705,142700,430363060,9540,9540,9540,9540,0
20240705,142600,430363060,9540,9600,9600,9540,3
20240705,142500,430334380,9530,9600,9600,9530,758
20240705,142400,423107320,9540,9550,9550,9540,300
20240705,142300,420244210,9590,9590,9590,9590,0
20240705,142200,420244210,9590,9600,9600,9540,591
20240705,142100,414585740,9570,9600,9600,9570,291
20240705,142000,411796080,9630,9630,9630,9630,0
20240705,141900,411796080,9630,9610,9630,9600,141
20240705,141800,410441550,9610,9630,9630,9610,12
20240705,141700,410326030,9630,9630,9630,9630,0
20240705,141600,410326030,9630,9630,9640,9630,256
20240705,141500,407860730,9650,9650,9650,9650,0
20240705,141400,407860730,9650,9640,9650,9640,230
20240705,141300,405641310,9620,9620,9620,9620,0
20240705,141200,405641310,9620,9620,9620,9620,7
20240705,141100,405573970,9650,9650,9650,9650,48
20240705,141000,405110770,9650,9650,9650,9650,0
20240705,140900,405110770,9650,9650,9650,9650,12
20240705,140800,404994970,9650,9650,9650,9650,50
20240705,140700,404512470,9650,9650,9650,9650,0
20240705,140600,404512470,9650,9650,9650,9650,2
20240705,140500,404493170,9680,9680,9680,9680,0
20240705,140400,404493170,9680,9680,9680,9680,0
20240705,140300,404493170,9680,9650,9680,9610,21
20240705,140200,404290910,9680,9680,9680,9680,52
20240705,140100,403787550,9680,9680,9680,9680,0
20240705,140000,403787550,9680,9680,9680,9680,102
20240705,135900,402800190,9680,9680,9680,9680,0
20240705,135800,402800190,9680,9680,9680,9680,0
20240705,135700,402800190,9680,9680,9680,9680,6
20240705,135600,402742110,9680,9680,9680,9680,1
20240705,135500,402732430,9680,9680,9680,9680,182
20240705,135400,400970670,9680,9680,9680,9680,200
20240705,135300,399034670,9700,9700,9700,9700,0
20240705,135200,399034670,9700,9700,9700,9700,0
20240705,135100,399034670,9700,9700,9700,9700,0
20240705,135000,399034670,9700,9700,9700,9700,0
20240705,134900,399034670,9700,9700,9700,9700,5
20240705,134800,398986170,9700,9700,9700,9700,50
20240705,134700,398501170,9710,9710,9710,9710,1
20240705,134600,398491460,9710,9710,9710,9710,2
20240705,134500,398472040,9700,9700,9700,9700,0
20240705,134400,398472040,9700,9700,9700,9700,0
20240705,134300,398472040,9700,9700,9700,9700,0
20240705,134200,398472040,9700,9700,9700,9700,27
20240705,134100,398210140,9700,9700,9700,9700,10
20240705,134000,398113140,9700,9710,9710,9700,199
20240705,133900,396181760,9710,9710,9710,9710,248
20240705,133800,393773680,9720,9720,9720,9710,282
20240705,133700,391033640,9690,9690,9690,9690,50
20240705,133600,390549140,9740,9680,9740,9680,1381
20240705,133500,377134100,9680,9680,9680,9680,0
20240705,133400,377134100,9680,9680,9680,9680,25
20240705,133300,376892100,9680,9640,9680,9630,1906
20240705,133200,358491540,9640,9640,9640,9640,33
20240705,133100,358173420,9640,9620,9640,9620,100
20240705,133000,357210420,9600,9590,9600,9590,130
20240705,132900,355963700,9590,9590,9590,9590,128
20240705,132800,354736180,9630,9630,9630,9630,0
20240705,132700,354736180,9630,9630,9630,9630,0
20240705,132600,354736180,9630,9630,9630,9630,0
20240705,132500,354736180,9630,9630,9630,9630,47
20240705,132400,354283570,9630,9630,9630,9630,110
20240705,132300,353224270,9630,9630,9630,9630,0
20240705,132200,353224270,9630,9630,9630,9630,0
20240705,132100,353224270,9630,9630,9630,9630,68
20240705,132000,352569430,9580,9580,9580,9580,0
20240705,131900,352569430,9580,9590,9590,9580,41
20240705,131800,352176340,9590,9590,9590,9590,0
20240705,131700,352176340,9590,9590,9590,9590,200
20240705,131600,350258340,9610,9630,9630,9590,101
20240705,131500,349287750,9600,9610,9610,9600,228
20240705,131400,347097790,9600,9600,9600,9600,0
20240705,131300,347097790,9600,9600,9600,9600,10
20240705,131200,347001790,9600,9600,9600,9600,0
20240705,131100,347001790,9600,9600,9600,9600,3
20240705,131000,346972990,9600,9600,9600,9600,5
20240705,130900,346924990,9630,9630,9630,9630,0
20240705,130800,346924990,9630,9630,9630,9630,0
20240705,130700,346924990,9630,9630,9630,9630,0
20240705,130600,346924990,9630,9630,9630,9630,20
20240705,130500,346732390,9630,9630,9630,9630,0
20240705,130400,346732390,9630,9630,9630,9630,0
20240705,130300,346732390,9630,9630,9630,9630,1
20240705,130200,346722760,9630,9630,9630,9630,82
20240705,130100,345933100,9600,9620,9620,9600,115
20240705,130000,344828000,9620,9620,9620,9620,0
20240705,125900,344828000,9620,9620,9620,9620,0
20240705,125800,344828000,9620,9620,9620,9620,0
20240705,125700,344828000,9620,9600,9620,9600,780
20240705,125600,337328740,9560,9560,9560,9560,1
20240705,125500,337319180,9560,9560,9560,9560,20
20240705,125400,337127980,9560,9600,9600,9560,203
20240705,125300,335183060,9590,9590,9590,9590,2
20240705,125200,335163880,9580,9580,9580,9580,0
20240705,125100,335163880,9580,9580,9580,9580,0
20240705,125000,335163880,9580,9600,9600,9580,363
20240705,124900,331683450,9620,9620,9620,9620,0
20240705,124800,331683450,9620,9620,9620,9620,0
20240705,124700,331683450,9620,9600,9620,9600,134
20240705,124600,330395850,9600,9600,9600,9600,2
20240705,124500,330376650,9620,9620,9620,9620,0
20240705,124400,330376650,9620,9610,9620,9610,510
20240705,124300,325470460,9600,9600,9600,9600,0
20240705,124200,325470460,9600,9600,9600,9590,132
20240705,124100,324203750,9610,9610,9610,9610,5
20240705,124000,324155700,9610,9610,9610,9610,0
20240705,123900,324155700,9610,9610,9610,9610,0
20240705,123800,324155700,9610,9610,9610,9610,57
20240705,123700,323607930,9610,9610,9610,9610,2
20240705,123600,323588710,9620,9620,9620,9620,32
20240705,123500,323280870,9620,9620,9620,9620,0
20240705,123400,323280870,9620,9620,9620,9620,0
20240705,123300,323280870,9620,9620,9620,9620,196
20240705,123200,321395350,9620,9620,9620,9620,20
20240705,123100,321202950,9620,9620,9620,9620,0
20240705,123000,321202950,9620,9620,9620,9620,276
20240705,122900,318547830,9620,9630,9630,9620,15
20240705,122800,318403510,9630,9630,9630,9630,0
20240705,122700,318403510,9630,9630,9630,9630,0
20240705,122600,318403510,9630,9630,9630,9630,1790
20240705,122500,301165810,9630,9630,9630,9630,0
20240705,122400,301165810,9630,9630,9630,9630,0
20240705,122300,301165810,9630,9630,9630,9630,0
20240705,122200,301165810,9630,9630,9630,9630,0
20240705,122100,301165810,9630,9630,9630,9630,112
20240705,122000,300087250,9630,9630,9630,9630,145
20240705,121900,298690900,9640,9640,9640,9640,149
20240705,121800,297254540,9640,9640,9640,9640,2
20240705,121700,297235260,9640,9640,9640,9640,0
20240705,121600,297235260,9640,9640,9640,9640,0
20240705,121500,297235260,9640,9640,9640,9640,52
20240705,121400,296733980,9640,9640,9640,9640,2
20240705,121300,296714700,9640,9650,9650,9640,142
20240705,121200,295345700,9650,9650,9650,9650,52
20240705,121100,294843900,9650,9650,9650,9650,0
20240705,121000,294843900,9650,9650,9650,9650,27
20240705,120900,294583350,9650,9640,9650,9640,97
20240705,120800,293647320,9640,9640,9640,9640,1
20240705,120700,293637680,9640,9640,9640,9640,0
20240705,120600,293637680,9640,9640,9640,9640,11
20240705,120500,293531640,9640,9640,9640,9640,89
20240705,120400,292673680,9650,9650,9650,9650,0
20240705,120300,292673680,9650,9650,9650,9650,259
20240705,120200,290174330,9650,9650,9660,9650,830
20240705,120100,282161910,9650,9650,9650,9650,596
20240705,120000,276410510,9650,9650,9650,9650,4
20240705,115900,276371910,9630,9630,9630,9630,0
20240705,115800,276371910,9630,9630,9630,9630,0
20240705,115700,276371910,9630,9630,9630,9630,669
20240705,115600,269929440,9630,9630,9630,9630,12
20240705,115500,269813880,9630,9630,9630,9630,200
20240705,115400,267887880,9640,9640,9640,9640,3
20240705,115300,267858960,9650,9650,9650,9650,148
20240705,115200,266430760,9650,9650,9650,9650,525
20240705,115100,261364510,9650,9650,9650,9650,292
20240705,115000,258546710,9650,9640,9650,9640,132
20240705,114900,257273160,9630,9630,9630,9630,0
20240705,114800,257273160,9630,9630,9630,9630,90
20240705,114700,256406460,9630,9640,9640,9630,383
20240705,114600,252714440,9640,9640,9640,9640,1000
20240705,114500,243074440,9650,9650,9650,9650,392
20240705,114400,239291640,9660,9660,9660,9660,1
20240705,114300,239281980,9640,9640,9640,9640,0
20240705,114200,239281980,9640,9640,9640,9640,1
20240705,114100,239272340,9660,9640,9660,9640,1234
20240705,114000,227370700,9640,9640,9640,9640,0
20240705,113900,227370700,9640,9610,9640,9610,21
20240705,113800,227168290,9640,9640,9640,9640,144
20240705,113700,225780130,9640,9630,9640,9630,139
20240705,113600,224440780,9630,9610,9630,9610,23
20240705,113500,224219670,9600,9630,9630,9600,1670
20240705,113400,208174050,9630,9630,9630,9630,2
20240705,113300,208154790,9620,9620,9620,9620,0
20240705,113200,208154790,9620,9620,9620,9620,1
20240705,113100,208145170,9620,9620,9620,9620,2
20240705,113000,208125930,9640,9640,9640,9640,0
20240705,112900,208125930,9640,9640,9640,9640,0
20240705,112800,208125930,9640,9640,9640,9640,7
20240705,112700,208058450,9620,9620,9620,9620,0
20240705,112600,208058450,9620,9620,9620,9620,2
20240705,112500,208039210,9640,9640,9640,9640,0
20240705,112400,208039210,9640,9640,9640,9640,0
20240705,112300,208039210,9640,9640,9640,9640,4
20240705,112200,208000650,9610,9610,9610,9610,4
20240705,112100,207962210,9640,9640,9640,9640,0
20240705,112000,207962210,9640,9640,9640,9640,0
20240705,111900,207962210,9640,9640,9640,9640,1
20240705,111800,207952570,9640,9640,9640,9640,1
20240705,111700,207942930,9600,9630,9630,9600,351
20240705,111600,204568440,9640,9640,9640,9630,33
20240705,111500,204250340,9640,9640,9640,9640,0
20240705,111400,204250340,9640,9640,9640,9640,21
20240705,111300,204047900,9650,9650,9650,9650,0
20240705,111200,204047900,9650,9650,9650,9650,0
20240705,111100,204047900,9650,9650,9650,9650,1
20240705,111000,204038250,9630,9650,9650,9630,143
20240705,110900,202659320,9650,9660,9660,9650,25
20240705,110800,202418060,9650,9650,9650,9650,265
20240705,110700,199860810,9650,9650,9650,9650,1
20240705,110600,199851160,9660,9660,9660,9660,52
20240705,110500,199348840,9640,9640,9640,9640,0
20240705,110400,199348840,9640,9630,9640,9630,850
20240705,110300,191156060,9630,9630,9630,9630,1
20240705,110200,191146430,9630,9620,9630,9620,206
20240705,110100,189162710,9630,9630,9630,9630,0
20240705,110000,189162710,9630,9630,9630,9630,0
20240705,105900,189162710,9630,9630,9630,9630,333
20240705,105800,185955920,9630,9610,9630,9610,1077
20240705,105700,175591690,9600,9600,9600,9600,2
20240705,105600,175572490,9600,9610,9610,9600,4
20240705,105500,175534070,9610,9610,9610,9610,0
20240705,105400,175534070,9610,9610,9610,9610,62
20240705,105300,174938250,9610,9610,9610,9610,15
20240705,105200,174794100,9610,9610,9610,9610,2
20240705,105100,174774880,9610,9610,9610,9610,10
20240705,105000,174678780,9620,9610,9620,9610,115
20240705,104900,173572500,9610,9610,9610,9610,100
20240705,104800,172611500,9620,9620,9620,9620,0
20240705,104700,172611500,9620,9620,9620,9620,0
20240705,104600,172611500,9620,9620,9620,9620,0
20240705,104500,172611500,9620,9620,9620,9620,0
20240705,104400,172611500,9620,9620,9620,9620,0
20240705,104300,172611500,9620,9620,9620,9620,89
20240705,104200,171755320,9620,9620,9620,9620,479
20240705,104100,167147340,9620,9600,9620,9600,1332
20240705,104000,154352370,9590,9590,9590,9590,2
20240705,103900,154333190,9600,9600,9600,9600,935
20240705,103800,145357190,9600,9600,9600,9600,83
20240705,103700,144560390,9600,9600,9600,9600,71
20240705,103600,143878790,9610,9610,9610,9610,0
20240705,103500,143878790,9610,9610,9610,9610,0
20240705,103400,143878790,9610,9610,9610,9610,57
20240705,103300,143331020,9600,9600,9600,9600,0
20240705,103200,143331020,9600,9610,9610,9600,5
20240705,103100,143282990,9600,9600,9600,9600,0
20240705,103000,143282990,9600,9600,9600,9600,0
20240705,102900,143282990,9600,9600,9600,9600,234
20240705,102800,141036590,9610,9610,9610,9610,373
20240705,102700,137452060,9620,9620,9620,9620,0
20240705,102600,137452060,9620,9620,9620,9610,245
20240705,102500,135095620,9620,9620,9620,9620,2
20240705,102400,135076380,9630,9630,9630,9630,0
20240705,102300,135076380,9630,9630,9630,9630,0
20240705,102200,135076380,9630,9630,9630,9630,0
20240705,102100,135076380,9630,9620,9630,9620,55
20240705,102000,134546750,9630,9630,9630,9630,0
20240705,101900,134546750,9630,9620,9630,9620,32
20240705,101800,134238610,9630,9620,9630,9620,29
20240705,101700,133959360,9620,9620,9620,9620,10
20240705,101600,133863160,9620,9620,9620,9620,0
20240705,101500,133863160,9620,9630,9630,9620,3
20240705,101400,133834290,9620,9620,9620,9620,34
20240705,101300,133507210,9620,9620,9620,9620,60
20240705,101200,132930010,9620,9620,9620,9620,2
20240705,101100,132910770,9620,9620,9620,9620,188
20240705,101000,131102210,9630,9630,9630,9630,282
20240705,100900,128386550,9640,9640,9640,9640,18
20240705,100800,128213030,9640,9640,9640,9640,12
20240705,100700,128097350,9640,9640,9640,9640,2
20240705,100600,128078070,9630,9630,9630,9630,83
20240705,100500,127278780,9620,9620,9620,9620,0
20240705,100400,127278780,9620,9630,9630,9620,42
20240705,100300,126874500,9650,9650,9650,9650,10
20240705,100200,126778000,9650,9650,9650,9650,5
20240705,100100,126729750,9650,9650,9650,9650,38
20240705,100000,126363050,9650,9650,9650,9650,6
20240705,095900,126305150,9620,9650,9650,9620,14
20240705,095800,126170170,9650,9650,9650,9650,60
20240705,095700,125591170,9650,9650,9650,9650,1
20240705,095600,125581520,9620,9620,9620,9620,8
20240705,095500,125504560,9650,9650,9650,9650,1
20240705,095400,125494910,9660,9660,9660,9660,82
20240705,095300,124702790,9660,9660,9660,9660,53
20240705,095200,124190810,9620,9620,9620,9620,3
20240705,095100,124161950,9650,9650,9650,9650,347
20240705,095000,120813400,9650,9650,9650,9650,4
20240705,094900,120774800,9650,9650,9650,9650,500
20240705,094800,115949800,9650,9670,9670,9650,1701
20240705,094700,99535130,9650,9670,9680,9650,704
20240705,094600,92735470,9670,9670,9670,9670,2
20240705,094500,92716130,9680,9680,9680,9680,1
20240705,094400,92706450,9690,9690,9690,9690,0
20240705,094300,92706450,9690,9690,9690,9690,2
20240705,094200,92687070,9690,9690,9690,9680,34
20240705,094100,92357870,9700,9680,9700,9680,103
20240705,094000,91359470,9670,9680,9680,9670,27
20240705,093900,91098360,9680,9670,9680,9670,20
20240705,093800,90904790,9670,9670,9670,9670,0
20240705,093700,90904790,9670,9670,9670,9670,58
20240705,093600,90343930,9710,9710,9710,9710,0
20240705,093500,90343930,9710,9690,9710,9690,331
20240705,093400,87136520,9700,9700,9700,9700,313
20240705,093300,84100420,9700,9700,9700,9700,254
20240705,093200,81636620,9700,9700,9710,9700,869
20240705,093100,73202660,9700,9640,9700,9640,1565
20240705,093000,58064500,9640,9640,9640,9640,75
20240705,092900,57341500,9640,9640,9640,9640,0
20240705,092800,57341500,9640,9640,9640,9640,0
20240705,092700,57341500,9640,9640,9650,9640,84
20240705,092600,56531700,9650,9650,9650,9650,0
20240705,092500,56531700,9650,9650,9650,9650,1
20240705,092400,56522050,9650,9640,9650,9640,10
20240705,092300,56425640,9640,9640,9640,9640,1
20240705,092200,56416000,9630,9630,9630,9630,2
20240705,092100,56396740,9630,9630,9630,9630,4
20240705,092000,56358220,9650,9650,9650,9650,37
20240705,091900,56001170,9650,9650,9650,9650,4
20240705,091800,55962570,9650,9670,9670,9650,129
20240705,091700,54716170,9670,9670,9670,9640,284
20240705,091600,51970100,9670,9620,9670,9620,11
20240705,091500,51864020,9620,9600,9620,9600,848
20240705,091400,43714400,9550,9550,9550,9550,228
20240705,091300,41537000,9600,9590,9600,9520,887
20240705,091200,33061140,9590,9590,9590,9590,138
20240705,091100,31737720,9590,9590,9590,9590,0
20240705,091000,31737720,9590,9590,9590,9590,58
20240705,090900,31181500,9590,9590,9590,9590,88
20240705,090800,30337580,9600,9590,9600,9590,139
20240705,090700,29004560,9590,9600,9600,9590,111
20240705,090600,27939080,9600,9570,9600,9570,809
20240705,090500,20183090,9550,9550,9550,9550,338
20240705,090400,16955190,9550,9550,9550,9550,101
20240705,090300,15990640,9570,9570,9570,9570,0
20240705,090200,15990640,9570,9570,9570,9570,433
20240705,090100,11846830,9570,9570,9570,9570,26
20240705,090000,11598010,9530,9530,9530,9530,1217