KissMeData/200470/min/candle-20240703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,204500,4190108060,6020,6020,6020,6020,13568
20240703,204400,4190108060,6020,6020,6020,6020,0
20240703,204300,4190108060,6020,6020,6020,6020,0
20240703,204200,4190108060,6020,6020,6020,6020,0
20240703,204100,4190108060,6020,6020,6020,6020,0
20240703,204000,4190108060,6020,6020,6020,6020,0
20240703,203900,4190108060,6020,6020,6020,6020,0
20240703,203800,4190108060,6020,6020,6020,6020,0
20240703,203700,4190108060,6020,6020,6020,6020,0
20240703,203600,4190108060,6020,6020,6020,6020,0
20240703,203500,4190108060,6020,6020,6020,6020,0
20240703,203400,4190108060,6020,6020,6020,6020,0
20240703,203300,4190108060,6020,6020,6020,6020,0
20240703,203200,4190108060,6020,6020,6020,6020,0
20240703,203100,4190108060,6020,6020,6020,6020,0
20240703,203000,4190108060,6020,6020,6020,6020,0
20240703,202900,4190108060,6020,6020,6020,6020,0
20240703,202800,4190108060,6020,6020,6020,6020,0
20240703,202700,4190108060,6020,6020,6020,6020,0
20240703,202600,4190108060,6020,6020,6020,6020,0
20240703,202500,4190108060,6020,6020,6020,6020,0
20240703,202400,4190108060,6020,6020,6020,6020,0
20240703,202300,4190108060,6020,6020,6020,6020,0
20240703,202200,4190108060,6020,6020,6020,6020,0
20240703,202100,4190108060,6020,6020,6020,6020,0
20240703,202000,4190108060,6020,6020,6020,6020,0
20240703,201900,4190108060,6020,6020,6020,6020,0
20240703,201800,4190108060,6020,6020,6020,6020,0
20240703,201700,4190108060,6020,6020,6020,6020,0
20240703,201600,4190108060,6020,6020,6020,6020,0
20240703,201500,4190108060,6020,6020,6020,6020,13568
20240703,201400,4190108060,6020,6020,6020,6020,0
20240703,201300,4190108060,6020,6020,6020,6020,0
20240703,201200,4190108060,6020,6020,6020,6020,0
20240703,201100,4190108060,6020,6020,6020,6020,0
20240703,201000,4190108060,6020,6020,6020,6020,0
20240703,200900,4190108060,6020,6020,6020,6020,0
20240703,200800,4190108060,6020,6020,6020,6020,0
20240703,200700,4190108060,6020,6020,6020,6020,0
20240703,200600,4190108060,6020,6020,6020,6020,0
20240703,200500,4190108060,6020,6020,6020,6020,0
20240703,200400,4190108060,6020,6020,6020,6020,0
20240703,200300,4190108060,6020,6020,6020,6020,0
20240703,200200,4190108060,6020,6020,6020,6020,0
20240703,200100,4190108060,6020,6020,6020,6020,0
20240703,200000,4190108060,6020,6020,6020,6020,0
20240703,195900,4190108060,6020,6020,6020,6020,0
20240703,195800,4190108060,6020,6020,6020,6020,0
20240703,195700,4190108060,6020,6020,6020,6020,0
20240703,195600,4190108060,6020,6020,6020,6020,0
20240703,195500,4190108060,6020,6020,6020,6020,0
20240703,195400,4190108060,6020,6020,6020,6020,0
20240703,195300,4190108060,6020,6020,6020,6020,0
20240703,195200,4190108060,6020,6020,6020,6020,0
20240703,195100,4190108060,6020,6020,6020,6020,0
20240703,195000,4190108060,6020,6020,6020,6020,0
20240703,194900,4190108060,6020,6020,6020,6020,0
20240703,194800,4190108060,6020,6020,6020,6020,0
20240703,194700,4190108060,6020,6020,6020,6020,0
20240703,194600,4190108060,6020,6020,6020,6020,0
20240703,194500,4190108060,6020,6020,6020,6020,13568
20240703,194400,4190108060,6020,6020,6020,6020,0
20240703,194300,4190108060,6020,6020,6020,6020,0
20240703,194200,4190108060,6020,6020,6020,6020,0
20240703,194100,4190108060,6020,6020,6020,6020,0
20240703,194000,4190108060,6020,6020,6020,6020,0
20240703,193900,4190108060,6020,6020,6020,6020,0
20240703,193800,4190108060,6020,6020,6020,6020,0
20240703,193700,4190108060,6020,6020,6020,6020,0
20240703,193600,4190108060,6020,6020,6020,6020,0
20240703,193500,4190108060,6020,6020,6020,6020,0
20240703,193400,4190108060,6020,6020,6020,6020,0
20240703,193300,4190108060,6020,6020,6020,6020,0
20240703,193200,4190108060,6020,6020,6020,6020,0
20240703,193100,4190108060,6020,6020,6020,6020,0
20240703,193000,4190108060,6020,6020,6020,6020,0
20240703,192900,4190108060,6020,6020,6020,6020,0
20240703,192800,4190108060,6020,6020,6020,6020,0
20240703,192700,4190108060,6020,6020,6020,6020,0
20240703,192600,4190108060,6020,6020,6020,6020,0
20240703,192500,4190108060,6020,6020,6020,6020,0
20240703,192400,4190108060,6020,6020,6020,6020,0
20240703,192300,4190108060,6020,6020,6020,6020,0
20240703,192200,4190108060,6020,6020,6020,6020,0
20240703,192100,4190108060,6020,6020,6020,6020,0
20240703,192000,4190108060,6020,6020,6020,6020,0
20240703,191900,4190108060,6020,6020,6020,6020,0
20240703,191800,4190108060,6020,6020,6020,6020,0
20240703,191700,4190108060,6020,6020,6020,6020,0
20240703,191600,4190108060,6020,6020,6020,6020,0
20240703,191500,4190108060,6020,6020,6020,6020,13568
20240703,191400,4190108060,6020,6020,6020,6020,0
20240703,191300,4190108060,6020,6020,6020,6020,0
20240703,191200,4190108060,6020,6020,6020,6020,0
20240703,191100,4190108060,6020,6020,6020,6020,0
20240703,191000,4190108060,6020,6020,6020,6020,0
20240703,190900,4190108060,6020,6020,6020,6020,0
20240703,190800,4190108060,6020,6020,6020,6020,0
20240703,190700,4190108060,6020,6020,6020,6020,0
20240703,190600,4190108060,6020,6020,6020,6020,0
20240703,190500,4190108060,6020,6020,6020,6020,0
20240703,190400,4190108060,6020,6020,6020,6020,0
20240703,190300,4190108060,6020,6020,6020,6020,0
20240703,190200,4190108060,6020,6020,6020,6020,0
20240703,190100,4190108060,6020,6020,6020,6020,0
20240703,190000,4190108060,6020,6020,6020,6020,0
20240703,185900,4190108060,6020,6020,6020,6020,0
20240703,185800,4190108060,6020,6020,6020,6020,0
20240703,185700,4190108060,6020,6020,6020,6020,0
20240703,185600,4190108060,6020,6020,6020,6020,0
20240703,185500,4190108060,6020,6020,6020,6020,0
20240703,185400,4190108060,6020,6020,6020,6020,0
20240703,185300,4190108060,6020,6020,6020,6020,0
20240703,185200,4190108060,6020,6020,6020,6020,0
20240703,185100,4190108060,6020,6020,6020,6020,0
20240703,185000,4190108060,6020,6020,6020,6020,0
20240703,184900,4190108060,6020,6020,6020,6020,0
20240703,184800,4190108060,6020,6020,6020,6020,0
20240703,184700,4190108060,6020,6020,6020,6020,0
20240703,184600,4190108060,6020,6020,6020,6020,0
20240703,184500,4190108060,6020,6020,6020,6020,13568
20240703,184400,4190108060,6020,6020,6020,6020,0
20240703,184300,4190108060,6020,6020,6020,6020,0
20240703,184200,4190108060,6020,6020,6020,6020,0
20240703,184100,4190108060,6020,6020,6020,6020,0
20240703,184000,4190108060,6020,6020,6020,6020,0
20240703,183900,4190108060,6020,6020,6020,6020,0
20240703,183800,4190108060,6020,6020,6020,6020,0
20240703,183700,4190108060,6020,6020,6020,6020,0
20240703,183600,4190108060,6020,6020,6020,6020,0
20240703,183500,4190108060,6020,6020,6020,6020,0
20240703,183400,4190108060,6020,6020,6020,6020,0
20240703,183300,4190108060,6020,6020,6020,6020,0
20240703,183200,4190108060,6020,6020,6020,6020,0
20240703,183100,4190108060,6020,6020,6020,6020,0
20240703,183000,4190108060,6020,6020,6020,6020,0
20240703,182900,4190108060,6020,6020,6020,6020,0
20240703,182800,4190108060,6020,6020,6020,6020,0
20240703,182700,4190108060,6020,6020,6020,6020,0
20240703,182600,4190108060,6020,6020,6020,6020,0
20240703,182500,4190108060,6020,6020,6020,6020,0
20240703,182400,4190108060,6020,6020,6020,6020,0
20240703,182300,4190108060,6020,6020,6020,6020,0
20240703,182200,4190108060,6020,6020,6020,6020,0
20240703,182100,4190108060,6020,6020,6020,6020,0
20240703,182000,4190108060,6020,6020,6020,6020,0
20240703,181900,4190108060,6020,6020,6020,6020,0
20240703,181800,4190108060,6020,6020,6020,6020,0
20240703,181700,4190108060,6020,6020,6020,6020,0
20240703,181600,4190108060,6020,6020,6020,6020,0
20240703,181500,4190108060,6020,6020,6020,6020,13568
20240703,181400,4190108060,6020,6020,6020,6020,0
20240703,181300,4190108060,6020,6020,6020,6020,0
20240703,181200,4190108060,6020,6020,6020,6020,0
20240703,181100,4190108060,6020,6020,6020,6020,0
20240703,181000,4190108060,6020,6020,6020,6020,0
20240703,180900,4190108060,6020,6020,6020,6020,0
20240703,180800,4190108060,6020,6020,6020,6020,0
20240703,180700,4190108060,6020,6020,6020,6020,0
20240703,180600,4190108060,6020,6020,6020,6020,0
20240703,180500,4190108060,6020,6020,6020,6020,0
20240703,180400,4190108060,6020,6020,6020,6020,0
20240703,180300,4190108060,6020,6020,6020,6020,0
20240703,180200,4190108060,6020,6020,6020,6020,0
20240703,180100,4190108060,6020,6020,6020,6020,0
20240703,180000,4190108060,6020,6020,6020,6020,0
20240703,175900,4190108060,6020,6020,6020,6020,0
20240703,175800,4190108060,6020,6020,6020,6020,0
20240703,175700,4190108060,6020,6020,6020,6020,0
20240703,175600,4190108060,6020,6020,6020,6020,0
20240703,175500,4190108060,6020,6020,6020,6020,0
20240703,175400,4190108060,6020,6020,6020,6020,0
20240703,175300,4190108060,6020,6020,6020,6020,0
20240703,175200,4190108060,6020,6020,6020,6020,0
20240703,175100,4190108060,6020,6020,6020,6020,0
20240703,175000,4190108060,6020,6020,6020,6020,0
20240703,174900,4190108060,6020,6020,6020,6020,0
20240703,174800,4190108060,6020,6020,6020,6020,0
20240703,174700,4190108060,6020,6020,6020,6020,0
20240703,174600,4190108060,6020,6020,6020,6020,0
20240703,174500,4190108060,6020,6020,6020,6020,13568
20240703,174400,4190108060,6020,6020,6020,6020,0
20240703,174300,4190108060,6020,6020,6020,6020,0
20240703,174200,4190108060,6020,6020,6020,6020,0
20240703,174100,4190108060,6020,6020,6020,6020,0
20240703,174000,4190108060,6020,6020,6020,6020,0
20240703,173900,4190108060,6020,6020,6020,6020,0
20240703,173800,4190108060,6020,6020,6020,6020,0
20240703,173700,4190108060,6020,6020,6020,6020,0
20240703,173600,4190108060,6020,6020,6020,6020,0
20240703,173500,4190108060,6020,6020,6020,6020,0
20240703,173400,4190108060,6020,6020,6020,6020,0
20240703,173300,4190108060,6020,6020,6020,6020,0
20240703,173200,4190108060,6020,6020,6020,6020,0
20240703,173100,4190108060,6020,6020,6020,6020,0
20240703,173000,4190108060,6020,6020,6020,6020,0
20240703,172900,4190108060,6020,6020,6020,6020,0
20240703,172800,4190108060,6020,6020,6020,6020,0
20240703,172700,4190108060,6020,6020,6020,6020,0
20240703,172600,4190108060,6020,6020,6020,6020,0
20240703,172500,4190108060,6020,6020,6020,6020,0
20240703,172400,4190108060,6020,6020,6020,6020,0
20240703,172300,4190108060,6020,6020,6020,6020,0
20240703,172200,4190108060,6020,6020,6020,6020,0
20240703,172100,4190108060,6020,6020,6020,6020,0
20240703,172000,4190108060,6020,6020,6020,6020,0
20240703,171900,4190108060,6020,6020,6020,6020,0
20240703,171800,4190108060,6020,6020,6020,6020,0
20240703,171700,4190108060,6020,6020,6020,6020,0
20240703,171600,4190108060,6020,6020,6020,6020,0
20240703,171500,4190108060,6020,6020,6020,6020,13568
20240703,171400,4190108060,6020,6020,6020,6020,0
20240703,171300,4190108060,6020,6020,6020,6020,0
20240703,171200,4190108060,6020,6020,6020,6020,0
20240703,171100,4190108060,6020,6020,6020,6020,0
20240703,171000,4190108060,6020,6020,6020,6020,0
20240703,170900,4190108060,6020,6020,6020,6020,0
20240703,170800,4190108060,6020,6020,6020,6020,0
20240703,170700,4190108060,6020,6020,6020,6020,0
20240703,170600,4190108060,6020,6020,6020,6020,0
20240703,170500,4190108060,6020,6020,6020,6020,0
20240703,170400,4190108060,6020,6020,6020,6020,0
20240703,170300,4190108060,6020,6020,6020,6020,0
20240703,170200,4190108060,6020,6020,6020,6020,0
20240703,170100,4190108060,6020,6020,6020,6020,0
20240703,170000,4190108060,6020,6020,6020,6020,0
20240703,165900,4190108060,6020,6020,6020,6020,0
20240703,165800,4190108060,6020,6020,6020,6020,0
20240703,165700,4190108060,6020,6020,6020,6020,0
20240703,165600,4190108060,6020,6020,6020,6020,0
20240703,165500,4190108060,6020,6020,6020,6020,0
20240703,165400,4190108060,6020,6020,6020,6020,0
20240703,165300,4190108060,6020,6020,6020,6020,0
20240703,165200,4190108060,6020,6020,6020,6020,0
20240703,165100,4190108060,6020,6020,6020,6020,0
20240703,165000,4190108060,6020,6020,6020,6020,0
20240703,164900,4190108060,6020,6020,6020,6020,0
20240703,164800,4190108060,6020,6020,6020,6020,0
20240703,164700,4190108060,6020,6020,6020,6020,0
20240703,164600,4190108060,6020,6020,6020,6020,0
20240703,164500,4190108060,6020,6020,6020,6020,13568
20240703,164400,4190108060,6020,6020,6020,6020,0
20240703,164300,4190108060,6020,6020,6020,6020,0
20240703,164200,4190108060,6020,6020,6020,6020,0
20240703,164100,4190108060,6020,6020,6020,6020,0
20240703,164000,4190108060,6020,6020,6020,6020,0
20240703,163900,4190108060,6020,6020,6020,6020,0
20240703,163800,4190108060,6020,6020,6020,6020,0
20240703,163700,4190108060,6020,6020,6020,6020,0
20240703,163600,4190108060,6020,6020,6020,6020,0
20240703,163500,4190108060,6020,6020,6020,6020,0
20240703,163400,4190108060,6020,6020,6020,6020,0
20240703,163300,4190108060,6020,6020,6020,6020,0
20240703,163200,4190108060,6020,6020,6020,6020,0
20240703,163100,4190108060,6020,6020,6020,6020,0
20240703,163000,4190108060,6020,6020,6020,6020,0
20240703,162900,4190108060,6020,6020,6020,6020,0
20240703,162800,4190108060,6020,6020,6020,6020,0
20240703,162700,4190108060,6020,6020,6020,6020,0
20240703,162600,4190108060,6020,6020,6020,6020,0
20240703,162500,4190108060,6020,6020,6020,6020,0
20240703,162400,4190108060,6020,6020,6020,6020,0
20240703,162300,4190108060,6020,6020,6020,6020,0
20240703,162200,4190108060,6020,6020,6020,6020,0
20240703,162100,4190108060,6020,6020,6020,6020,0
20240703,162000,4190108060,6020,6020,6020,6020,0
20240703,161900,4190108060,6020,6020,6020,6020,0
20240703,161800,4190108060,6020,6020,6020,6020,0
20240703,161700,4190108060,6020,6020,6020,6020,0
20240703,161600,4190108060,6020,6020,6020,6020,0
20240703,161500,4190108060,6020,6020,6020,6020,13568
20240703,161400,4190108060,6020,6020,6020,6020,0
20240703,161300,4190108060,6020,6020,6020,6020,0
20240703,161200,4190108060,6020,6020,6020,6020,0
20240703,161100,4190108060,6020,6020,6020,6020,0
20240703,161000,4190108060,6020,6020,6020,6020,0
20240703,160900,4190108060,6020,6020,6020,6020,0
20240703,160800,4190108060,6020,6020,6020,6020,0
20240703,160700,4190108060,6020,6020,6020,6020,0
20240703,160600,4190108060,6020,6020,6020,6020,0
20240703,160500,4190108060,6020,6020,6020,6020,0
20240703,160400,4190108060,6020,6020,6020,6020,0
20240703,160300,4190108060,6020,6020,6020,6020,0
20240703,160200,4190108060,6020,6020,6020,6020,0
20240703,160100,4190108060,6020,6020,6020,6020,0
20240703,160000,4190108060,6020,6020,6020,6020,0
20240703,155900,4190108060,6020,6020,6020,6020,0
20240703,155800,4190108060,6020,6020,6020,6020,0
20240703,155700,4190108060,6020,6020,6020,6020,0
20240703,155600,4190108060,6020,6020,6020,6020,0
20240703,155500,4190108060,6020,6020,6020,6020,0
20240703,155400,4190108060,6020,6020,6020,6020,0
20240703,155300,4190108060,6020,6020,6020,6020,0
20240703,155200,4190108060,6020,6020,6020,6020,0
20240703,155100,4190108060,6020,6020,6020,6020,0
20240703,155000,4190108060,6020,6020,6020,6020,0
20240703,154900,4190108060,6020,6020,6020,6020,0
20240703,154800,4190108060,6020,6020,6020,6020,0
20240703,154700,4190108060,6020,6020,6020,6020,0
20240703,154600,4190108060,6020,6020,6020,6020,0
20240703,154500,4190108060,6020,6020,6020,6020,13568
20240703,154400,4190108060,6020,6020,6020,6020,0
20240703,154300,4190108060,6020,6020,6020,6020,0
20240703,154200,4190108060,6020,6020,6020,6020,0
20240703,154100,4190108060,6020,6020,6020,6020,0
20240703,154000,4190108060,6020,6020,6020,6020,0
20240703,153900,4190108060,6020,6020,6020,6020,0
20240703,153800,4190108060,6020,6020,6020,6020,0
20240703,153700,4190108060,6020,6020,6020,6020,0
20240703,153600,4190108060,6020,6020,6020,6020,0
20240703,153500,4190108060,6020,6020,6020,6020,0
20240703,153400,4190108060,6020,6020,6020,6020,0
20240703,153300,4190108060,6020,6020,6020,6020,0
20240703,153200,4190108060,6020,6020,6020,6020,0
20240703,153100,4190108060,6020,6020,6020,6020,0
20240703,153000,4190108060,6020,6020,6020,6020,13568
20240703,152900,4108428700,6030,6030,6030,6030,0
20240703,152800,4108428700,6030,6030,6030,6030,0
20240703,152700,4108428700,6030,6030,6030,6030,0
20240703,152600,4108428700,6030,6030,6030,6030,0
20240703,152500,4108428700,6030,6030,6030,6030,0
20240703,152400,4108428700,6030,6030,6030,6030,0
20240703,152300,4108428700,6030,6030,6030,6030,0
20240703,152200,4108428700,6030,6030,6030,6030,0
20240703,152100,4108428700,6030,6030,6030,6030,0
20240703,152000,4108428700,6030,6030,6030,6030,0
20240703,151900,4108428700,6030,6030,6030,6020,2243
20240703,151800,4094915880,6030,6020,6030,6020,1914
20240703,151700,4083393560,6020,6020,6030,6010,34113
20240703,151600,3878314490,6030,6030,6030,6030,1407
20240703,151500,3869830280,6030,6030,6040,6030,3170
20240703,151400,3850715170,6030,6040,6040,6030,702
20240703,151300,3846482100,6020,6040,6040,6020,11262
20240703,151200,3778647070,6030,6030,6030,6030,1664
20240703,151100,3768613150,6030,6030,6040,6030,1267
20240703,151000,3760972970,6030,6030,6040,6030,2713
20240703,150900,3744609700,6030,6040,6040,6030,3541
20240703,150800,3723247410,6040,6030,6040,6030,2543
20240703,150700,3707913110,6040,6030,6040,6030,8116
20240703,150600,3658973520,6030,6040,6040,6030,7437
20240703,150500,3614074080,6040,6030,6040,6030,7080
20240703,150400,3571381670,6040,6030,6040,6030,334
20240703,150300,3569366650,6030,6040,6040,6030,3871
20240703,150200,3546023610,6040,6040,6040,6030,220
20240703,150100,3544694880,6040,6040,6040,6030,482
20240703,150000,3541787110,6040,6030,6040,6030,843
20240703,145900,3536697600,6030,6040,6040,6030,213
20240703,145800,3535411280,6040,6040,6040,6030,564
20240703,145700,3532009340,6040,6030,6040,6030,102
20240703,145600,3531394270,6030,6050,6050,6030,3196
20240703,145500,3512090760,6040,6040,6040,6040,118
20240703,145400,3511378040,6040,6040,6050,6040,1180
20240703,145300,3504249840,6050,6030,6050,6030,6544
20240703,145200,3464734090,6040,6030,6040,6030,1301
20240703,145100,3456889050,6040,6040,6040,6040,279
20240703,145000,3455203890,6040,6040,6040,6030,564
20240703,144900,3451797830,6040,6040,6040,6040,331
20240703,144800,3449798590,6040,6040,6040,6030,633
20240703,144700,3445980070,6040,6050,6050,6040,6509
20240703,144600,3406665690,6050,6050,6050,6050,20
20240703,144500,3406544690,6050,6060,6060,6050,195
20240703,144400,3405364830,6050,6050,6050,6050,482
20240703,144300,3402448730,6040,6050,6060,6040,1391
20240703,144200,3394033540,6050,6060,6060,6050,620
20240703,144100,3390282340,6060,6060,6060,6060,254
20240703,144000,3388743100,6060,6050,6060,6050,1520
20240703,143900,3379546900,6050,6050,6050,6050,309
20240703,143800,3377677450,6060,6060,6060,6050,813
20240703,143700,3372758680,6060,6060,6060,6060,607
20240703,143600,3369080260,6060,6050,6060,6050,1873
20240703,143500,3357748470,6040,6040,6040,6030,1574
20240703,143400,3348241710,6040,6030,6040,6030,274
20240703,143300,3346589450,6030,6030,6040,6020,4405
20240703,143200,3320027160,6030,6020,6030,6020,696
20240703,143100,3315837140,6030,6030,6030,6030,1847
20240703,143000,3304699730,6030,6030,6040,6020,3639
20240703,142900,3282760650,6040,6040,6040,6030,3704
20240703,142800,3260422810,6040,6030,6040,6030,340
20240703,142700,3258370990,6040,6030,6040,6030,112
20240703,142600,3257695610,6030,6040,6040,6030,520
20240703,142500,3254559990,6030,6040,6040,6030,3214
20240703,142400,3235179460,6040,6050,6050,6040,2947
20240703,142300,3217379500,6050,6050,6050,6030,628
20240703,142200,3213587680,6050,6040,6050,6040,930
20240703,142100,3207970450,6040,6040,6040,6040,658
20240703,142000,3203996130,6040,6030,6040,6030,105
20240703,141900,3203362930,6030,6030,6040,6030,1723
20240703,141800,3192968210,6030,6040,6040,6030,1368
20240703,141700,3184708160,6040,6040,6050,6040,4358
20240703,141600,3158385830,6040,6050,6050,6040,643
20240703,141500,3154502050,6050,6040,6050,6040,923
20240703,141400,3148926670,6050,6050,6050,6040,293
20240703,141300,3147155020,6050,6050,6050,6050,1
20240703,141200,3147148970,6050,6050,6050,6050,6
20240703,141100,3147112670,6050,6040,6050,6040,550
20240703,141000,3143790520,6040,6050,6050,6040,520
20240703,140900,3140647220,6050,6040,6050,6040,598
20240703,140800,3137035290,6040,6040,6040,6040,126
20240703,140700,3136274250,6050,6040,6050,6040,276
20240703,140600,3134606100,6050,6040,6050,6030,2667
20240703,140500,3118495950,6040,6040,6040,6040,20
20240703,140400,3118375150,6040,6050,6050,6040,506
20240703,140300,3115314740,6050,6050,6050,6050,124
20240703,140200,3114564540,6040,6040,6040,6040,1474
20240703,140100,3105661580,6050,6050,6050,6050,287
20240703,140000,3103925230,6050,6050,6050,6050,14
20240703,135900,3103840530,6040,6050,6050,6040,1161
20240703,135800,3096828050,6060,6060,6060,6060,1
20240703,135700,3096821990,6050,6050,6070,6050,436
20240703,135600,3094184170,6050,6070,6070,6050,1400
20240703,135500,3085712170,6070,6070,6070,6070,1
20240703,135400,3085706100,6050,6060,6060,6050,711
20240703,135300,3081403730,6050,6050,6050,6050,404
20240703,135200,3078959530,6070,6060,6070,6050,7415
20240703,135100,3034048250,6060,6070,6070,6060,525
20240703,135000,3030861600,6070,6070,6070,6070,15
20240703,134900,3030770550,6070,6060,6070,6060,3226
20240703,134800,3011220690,6070,6070,6070,6070,641
20240703,134700,3007329820,6070,6070,6080,6070,135
20240703,134600,3006510270,6070,6080,6080,6070,97
20240703,134500,3005921410,6080,6080,6080,6080,2
20240703,134400,3005909250,6060,6070,6080,6060,7581
20240703,134300,2959845390,6060,6060,6060,6060,550
20240703,134200,2956512390,6060,6060,6060,6060,1425
20240703,134100,2947876890,6060,6060,6060,6060,756
20240703,134000,2943295530,6070,6070,6070,6070,2809
20240703,133900,2926244900,6060,6060,6060,6060,500
20240703,133800,2923214900,6070,6070,6070,6070,1
20240703,133700,2923208830,6070,6060,6070,6060,932
20240703,133600,2917559910,6070,6070,6070,6060,149
20240703,133500,2916656380,6070,6060,6070,6060,1099
20240703,133400,2909996270,6060,6060,6060,6060,504
20240703,133300,2906942030,6050,6050,6050,6050,100
20240703,133200,2906337030,6060,6060,6060,6060,498
20240703,133100,2903319150,6060,6060,6060,6060,243
20240703,133000,2901846570,6060,6060,6060,6060,1010
20240703,132900,2895725970,6060,6060,6060,6060,1
20240703,132800,2895719910,6050,6050,6050,6050,630
20240703,132700,2891908410,6050,6050,6050,6050,6
20240703,132600,2891872110,6050,6050,6050,6050,381
20240703,132500,2889567060,6060,6060,6060,6060,1
20240703,132400,2889561000,6060,6060,6060,6050,6
20240703,132300,2889524650,6060,6050,6060,6050,302
20240703,132200,2887697540,6060,6060,6060,6060,20
20240703,132100,2887576340,6060,6050,6060,6050,488
20240703,132000,2884619070,6050,6050,6050,6050,25
20240703,131900,2884467820,6040,6050,6050,6040,511
20240703,131800,2881381270,6050,6040,6050,6010,17580
20240703,131700,2775517620,6030,6050,6050,6030,7698
20240703,131600,2729047680,6050,6080,6080,6050,3074
20240703,131500,2710423600,6080,6080,6080,6080,4
20240703,131400,2710399280,6080,6090,6090,6080,1494
20240703,131300,2701315560,6090,6090,6090,6090,1716
20240703,131200,2690865120,6090,6080,6090,6080,896
20240703,131100,2685417430,6070,6070,6070,6070,848
20240703,131000,2680270070,6070,6070,6070,6070,782
20240703,130900,2675523330,6070,6070,6070,6070,1000
20240703,130800,2669453330,6070,6070,6070,6070,30
20240703,130700,2669271230,6070,6060,6070,6060,217
20240703,130600,2667956200,6070,6070,6070,6070,0
20240703,130500,2667956200,6070,6060,6070,6060,779
20240703,130400,2663232670,6070,6070,6070,6070,1
20240703,130300,2663226600,6070,6070,6070,6070,11
20240703,130200,2663159830,6070,6060,6070,6060,1009
20240703,130100,2657035290,6070,6060,6070,6060,103
20240703,130000,2656411080,6060,6060,6060,6060,781
20240703,125900,2651678220,6070,6070,6070,6070,56
20240703,125800,2651338300,6070,6070,6070,6070,0
20240703,125700,2651338300,6070,6060,6070,6060,697
20240703,125600,2647112850,6060,6040,6060,6040,10970
20240703,125500,2580738170,6040,6040,6040,6040,520
20240703,125400,2577597370,6040,6040,6040,6040,510
20240703,125300,2574516970,6040,6040,6040,6040,59
20240703,125200,2574160610,6040,6040,6040,6040,691
20240703,125100,2569986970,6040,6040,6040,6040,57
20240703,125000,2569642690,6040,6040,6040,6040,747
20240703,124900,2565130810,6050,6050,6050,6040,1770
20240703,124800,2554438310,6050,6040,6050,6040,421
20240703,124700,2551891560,6040,6040,6040,6040,1150
20240703,124600,2544945560,6040,6040,6040,6040,3544
20240703,124500,2523539800,6050,6050,6050,6050,360
20240703,124400,2521361800,6050,6050,6050,6050,0
20240703,124300,2521361800,6050,6050,6050,6050,882
20240703,124200,2516025700,6050,6050,6050,6050,2174
20240703,124100,2502873000,6060,6060,6060,6060,5
20240703,124000,2502842700,6060,6060,6060,6060,100
20240703,123900,2502236700,6060,6060,6060,6060,1
20240703,123800,2502230640,6060,6050,6060,6050,950
20240703,123700,2496482640,6060,6060,6060,6060,85
20240703,123600,2495967540,6050,6060,6060,6050,1000
20240703,123500,2489908640,6060,6060,6060,6060,33
20240703,123400,2489708660,6060,6050,6060,6050,427
20240703,123300,2487123240,6060,6050,6060,6050,151
20240703,123200,2486209680,6060,6060,6060,6060,721
20240703,123100,2481840420,6070,6070,6070,6070,1930
20240703,123000,2470125320,6060,6050,6060,6050,552
20240703,122900,2466782200,6050,6050,6050,6050,1
20240703,122800,2466776150,6050,6040,6050,6040,1786
20240703,122700,2455971420,6040,6050,6050,6040,158
20240703,122600,2455016000,6040,6040,6040,6040,50
20240703,122500,2454714000,6040,6030,6040,6030,729
20240703,122400,2450311290,6040,6040,6040,6040,100
20240703,122300,2449707290,6040,6040,6040,6040,287
20240703,122200,2447973810,6040,6040,6050,6040,1388
20240703,122100,2439587410,6040,6050,6050,6040,212
20240703,122000,2438306810,6050,6050,6050,6050,32
20240703,121900,2438113210,6050,6050,6050,6050,0
20240703,121800,2438113210,6050,6050,6050,6050,3
20240703,121700,2438095060,6040,6040,6040,6040,277
20240703,121600,2436421980,6040,6040,6040,6040,2056
20240703,121500,2424003740,6030,6040,6040,6030,2492
20240703,121400,2408952340,6050,6050,6050,6040,1709
20240703,121300,2398613890,6040,6040,6040,6040,500
20240703,121200,2395593890,6040,6040,6040,6040,579
20240703,121100,2392096730,6050,6050,6050,6050,1
20240703,121000,2392090680,6050,6050,6050,6050,6
20240703,120900,2392054380,6030,6050,6050,6030,10445
20240703,120800,2329037900,6050,6050,6050,6050,5
20240703,120700,2329007650,6050,6050,6050,6050,162
20240703,120600,2328027550,6050,6050,6050,6050,256
20240703,120500,2326478750,6050,6050,6050,6050,26
20240703,120400,2326321450,6040,6050,6050,6040,1227
20240703,120300,2318909370,6050,6040,6050,6040,961
20240703,120200,2313104920,6050,6050,6050,6040,312
20240703,120100,2311219570,6040,6040,6050,6040,28
20240703,120000,2311050420,6040,6050,6050,6040,201
20240703,115900,2309836370,6050,6050,6050,6050,258
20240703,115800,2308275470,6060,6050,6060,6050,416
20240703,115700,2305758650,6050,6050,6050,6050,460
20240703,115600,2302975650,6050,6050,6050,6050,300
20240703,115500,2301160650,6050,6050,6050,6050,2
20240703,115400,2301148550,6050,6040,6050,6040,2251
20240703,115300,2287552500,6040,6040,6040,6040,52
20240703,115200,2287238420,6030,6040,6040,6030,1648
20240703,115100,2277291550,6040,6040,6040,6040,250
20240703,115000,2275781550,6040,6050,6050,6040,1678
20240703,114900,2265646420,6050,6050,6050,6050,598
20240703,114800,2262028520,6050,6050,6050,6050,486
20240703,114700,2259088220,6050,6060,6060,6050,50
20240703,114600,2258785520,6060,6060,6060,6060,118
20240703,114500,2258070440,6050,6050,6050,6050,769
20240703,114400,2253417990,6050,6060,6060,6050,2166
20240703,114300,2240313610,6060,6060,6060,6060,10
20240703,114200,2240253010,6050,6050,6050,6050,13
20240703,114100,2240174360,6060,6060,6060,6060,505
20240703,114000,2237114060,6060,6060,6060,6060,0
20240703,113900,2237114060,6060,6060,6060,6060,856
20240703,113800,2231926700,6060,6060,6060,6060,0
20240703,113700,2231926700,6060,6060,6060,6060,33
20240703,113600,2231726720,6050,6050,6050,6050,0
20240703,113500,2231726720,6050,6050,6050,6050,0
20240703,113400,2231726720,6050,6050,6050,6050,3864
20240703,113300,2208349520,6050,6040,6050,6040,102
20240703,113200,2207732440,6040,6040,6040,6040,214
20240703,113100,2206439880,6040,6050,6050,6040,210
20240703,113000,2205171380,6050,6050,6050,6050,505
20240703,112900,2202116130,6050,6050,6050,6050,99
20240703,112800,2201517180,6050,6040,6050,6040,271
20240703,112700,2199879340,6040,6040,6040,6040,2626
20240703,112600,2184018300,6040,6040,6040,6040,12782
20240703,112500,2106815020,6060,6060,6060,6060,164
20240703,112400,2105821180,6040,6040,6040,6040,2200
20240703,112300,2092533180,6040,6050,6050,6040,1003
20240703,112200,2086470650,6040,6040,6040,6040,9
20240703,112100,2086416290,6040,6050,6050,6040,360
20240703,112000,2084239110,6050,6050,6050,6050,1
20240703,111900,2084233060,6050,6050,6050,6050,2000
20240703,111800,2072133060,6050,6060,6060,6050,424
20240703,111700,2069564010,6070,6070,6070,6070,1
20240703,111600,2069557940,6070,6070,6070,6070,305
20240703,111500,2067706590,6060,6060,6060,6060,0
20240703,111400,2067706590,6060,6070,6070,6060,1018
20240703,111300,2061537400,6050,6060,6060,6050,1607
20240703,111200,2051804980,6050,6060,6060,6050,1039
20240703,111100,2045508650,6050,6050,6060,6050,386
20240703,111000,2043173250,6050,6050,6050,6050,150
20240703,110900,2042265750,6060,6060,6060,6060,301
20240703,110800,2040441690,6060,6050,6060,6050,1395
20240703,110700,2031997990,6060,6050,6060,6050,345
20240703,110600,2029910240,6050,6040,6050,6040,347
20240703,110500,2027813360,6040,6040,6040,6040,5120
20240703,110400,1996888560,6050,6050,6050,6050,1993
20240703,110300,1984830910,6050,6050,6050,6050,375
20240703,110200,1982562160,6050,6050,6050,6050,2619
20240703,110100,1966717210,6050,6050,6050,6050,100
20240703,110000,1966112210,6060,6060,6060,6050,548
20240703,105900,1962791490,6050,6050,6050,6050,1161
20240703,105800,1955767440,6050,6060,6060,6050,6714
20240703,105700,1915107610,6070,6060,6070,6060,356
20240703,105600,1912946860,6060,6070,6070,6060,400
20240703,105500,1910520860,6070,6060,6070,6060,922
20240703,105400,1904930720,6070,6070,6070,6070,11
20240703,105300,1904863950,6070,6060,6070,6060,552
20240703,105200,1901517620,6060,6070,6070,6060,890
20240703,105100,1896115330,6070,6080,6080,6070,58
20240703,105000,1895763180,6080,6080,6080,6080,384
20240703,104900,1893428460,6100,6080,6100,6080,11
20240703,104800,1893361560,6080,6080,6080,6080,345
20240703,104700,1891263960,6100,6080,6100,6080,412
20240703,104600,1888758860,6080,6100,6100,6080,271
20240703,104500,1887109960,6100,6100,6100,6100,392
20240703,104400,1884718760,6100,6090,6100,6080,2065
20240703,104300,1872151430,6090,6050,6090,6050,3207
20240703,104200,1852688610,6060,6050,6060,6050,812
20240703,104100,1847773890,6060,6070,6070,6060,4166
20240703,104000,1822525950,6070,6070,6070,6070,314
20240703,103900,1820619970,6070,6070,6070,6070,405
20240703,103800,1818161620,6070,6080,6080,6070,36
20240703,103700,1817942800,6070,6080,6080,6070,162
20240703,103600,1816959400,6080,6080,6080,6080,100
20240703,103500,1816351400,6080,6080,6080,6080,0
20240703,103400,1816351400,6080,6080,6080,6080,21
20240703,103300,1816223720,6080,6070,6080,6070,56
20240703,103200,1815883740,6070,6080,6080,6070,80
20240703,103100,1815398040,6060,6060,6080,6050,2932
20240703,103000,1797615100,6060,6060,6060,6060,120
20240703,102900,1796887900,6060,6060,6060,6050,1299
20240703,102800,1789026670,6050,6050,6050,6050,601
20240703,102700,1785390620,6050,6050,6050,6050,409
20240703,102600,1782916170,6050,6060,6060,6050,286
20240703,102500,1781184860,6060,6060,6060,6060,18
20240703,102400,1781075780,6060,6060,6060,6060,166
20240703,102300,1780069820,6060,6060,6060,6050,818
20240703,102200,1775112750,6060,6070,6070,6060,3545
20240703,102100,1753627250,6070,6080,6080,6060,61
20240703,102000,1753257070,6060,6070,6070,6060,2077
20240703,101900,1740651380,6060,6060,6070,6060,3301
20240703,101800,1720644540,6070,6070,6070,6060,2213
20240703,101700,1707231960,6070,6070,6070,6060,332
20240703,101600,1705217490,6070,6080,6080,6070,1132
20240703,101500,1698346080,6080,6070,6080,6070,2367
20240703,101400,1683977600,6070,6060,6080,6060,3845
20240703,101300,1660638270,6060,6060,6060,6060,98
20240703,101200,1660044390,6060,6070,6070,6060,183
20240703,101100,1658934890,6070,6070,6080,6070,3470
20240703,101000,1637871980,6080,6070,6080,6070,999
20240703,100900,1631800070,6080,6080,6080,6080,12
20240703,100800,1631727110,6070,6080,6080,6070,1755
20240703,100700,1621058760,6080,6080,6080,6080,3290
20240703,100600,1601055560,6080,6080,6080,6080,1170
20240703,100500,1593941960,6090,6080,6090,6080,3893
20240703,100400,1570272470,6080,6090,6090,6080,6667
20240703,100300,1529736630,6090,6090,6100,6090,1469
20240703,100200,1520790410,6100,6110,6110,6100,1693
20240703,100100,1510453630,6110,6110,6110,6110,6
20240703,100000,1510416970,6100,6100,6100,6090,498
20240703,095900,1507379220,6100,6080,6110,6070,12049
20240703,095800,1433972560,6050,6080,6080,6050,4558
20240703,095700,1406260040,6070,6040,6070,6040,5982
20240703,095600,1370038100,6040,6050,6070,6040,3753
20240703,095500,1347356740,6070,6040,6070,6040,2143
20240703,095400,1334370350,6040,6070,6070,6030,22352
20240703,095300,1199207350,6060,6090,6090,6060,7655
20240703,095200,1152732580,6090,6100,6100,6080,4452
20240703,095100,1125633730,6100,6100,6120,6090,3040
20240703,095000,1107087530,6120,6100,6120,6100,798
20240703,094900,1102207360,6120,6100,6120,6100,3382
20240703,094800,1081546420,6100,6100,6100,6100,2468
20240703,094700,1066491620,6110,6110,6120,6110,3729
20240703,094600,1043702420,6110,6140,6140,6110,2301
20240703,094500,1029631340,6110,6120,6130,6110,3275
20240703,094400,1009565890,6130,6110,6130,6110,1429
20240703,094300,1000834560,6110,6120,6130,6110,79
20240703,094200,1000351230,6120,6130,6130,6120,132
20240703,094100,999543010,6140,6130,6140,6130,3695
20240703,094000,976867610,6130,6110,6140,6110,3219
20240703,093900,957145200,6110,6110,6110,6110,400
20240703,093800,954701200,6110,6110,6110,6110,542
20240703,093700,951389580,6110,6100,6110,6100,437
20240703,093600,948723870,6110,6100,6110,6100,2441
20240703,093500,933831880,6110,6100,6110,6100,368
20240703,093400,931587060,6110,6100,6130,6100,5773
20240703,093300,896282780,6100,6110,6110,6100,2407
20240703,093200,881597920,6110,6100,6110,6100,5933
20240703,093100,845367850,6110,6100,6110,6100,2046
20240703,093000,832880630,6090,6100,6100,6090,2415
20240703,092900,818172300,6100,6100,6100,6100,1058
20240703,092800,811718500,6100,6070,6100,6070,5189
20240703,092700,780175200,6070,6090,6090,6070,5396
20240703,092600,747374410,6100,6110,6110,6090,2614
20240703,092500,731433690,6110,6140,6140,6110,2437
20240703,092400,716512940,6140,6150,6150,6140,931
20240703,092300,710789950,6150,6160,6170,6150,2165
20240703,092200,697447560,6170,6150,6170,6150,4234
20240703,092100,671378240,6150,6140,6150,6120,4461
20240703,092000,643989760,6130,6130,6150,6130,6615
20240703,091900,603390030,6120,6090,6120,6080,4667
20240703,091800,574894330,6090,6090,6100,6090,238
20240703,091700,573443720,6100,6090,6100,6080,6595
20240703,091600,533277960,6090,6100,6110,6090,2318
20240703,091500,519139810,6110,6120,6130,6100,2316
20240703,091400,504976370,6120,6150,6150,6120,4498
20240703,091300,477383020,6150,6160,6160,6150,16894
20240703,091200,373481360,6160,6170,6170,6150,1632
20240703,091100,363430860,6170,6150,6170,6150,166
20240703,091000,362408880,6150,6160,6170,6150,1758
20240703,090900,351571970,6150,6170,6170,6150,3149
20240703,090800,332173800,6170,6180,6180,6170,493
20240703,090700,329130230,6180,6140,6180,6140,11270
20240703,090600,259773320,6140,6140,6150,6140,1405
20240703,090500,251146610,6140,6150,6150,6140,4728
20240703,090400,222085600,6140,6140,6150,6140,1924
20240703,090300,210270250,6140,6140,6150,6140,3181
20240703,090200,190736880,6140,6140,6160,6130,5587
20240703,090100,156445210,6140,6140,6190,6140,6513
20240703,090000,116363180,6140,6200,6230,6140,18791