KissMeData/099430/min/candle-20240703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,201400,21596287850,6250,6250,6250,6250,31122
20240703,201300,21596287850,6250,6250,6250,6250,0
20240703,201200,21596287850,6250,6250,6250,6250,0
20240703,201100,21596287850,6250,6250,6250,6250,0
20240703,201000,21596287850,6250,6250,6250,6250,0
20240703,200900,21596287850,6250,6250,6250,6250,0
20240703,200800,21596287850,6250,6250,6250,6250,0
20240703,200700,21596287850,6250,6250,6250,6250,0
20240703,200600,21596287850,6250,6250,6250,6250,0
20240703,200500,21596287850,6250,6250,6250,6250,0
20240703,200400,21596287850,6250,6250,6250,6250,0
20240703,200300,21596287850,6250,6250,6250,6250,0
20240703,200200,21596287850,6250,6250,6250,6250,0
20240703,200100,21596287850,6250,6250,6250,6250,0
20240703,200000,21596287850,6250,6250,6250,6250,0
20240703,195900,21596287850,6250,6250,6250,6250,0
20240703,195800,21596287850,6250,6250,6250,6250,0
20240703,195700,21596287850,6250,6250,6250,6250,0
20240703,195600,21596287850,6250,6250,6250,6250,0
20240703,195500,21596287850,6250,6250,6250,6250,0
20240703,195400,21596287850,6250,6250,6250,6250,0
20240703,195300,21596287850,6250,6250,6250,6250,0
20240703,195200,21596287850,6250,6250,6250,6250,0
20240703,195100,21596287850,6250,6250,6250,6250,0
20240703,195000,21596287850,6250,6250,6250,6250,0
20240703,194900,21596287850,6250,6250,6250,6250,0
20240703,194800,21596287850,6250,6250,6250,6250,0
20240703,194700,21596287850,6250,6250,6250,6250,0
20240703,194600,21596287850,6250,6250,6250,6250,0
20240703,194500,21596287850,6250,6250,6250,6250,0
20240703,194400,21596287850,6250,6250,6250,6250,31122
20240703,194300,21596287850,6250,6250,6250,6250,0
20240703,194200,21596287850,6250,6250,6250,6250,0
20240703,194100,21596287850,6250,6250,6250,6250,0
20240703,194000,21596287850,6250,6250,6250,6250,0
20240703,193900,21596287850,6250,6250,6250,6250,0
20240703,193800,21596287850,6250,6250,6250,6250,0
20240703,193700,21596287850,6250,6250,6250,6250,0
20240703,193600,21596287850,6250,6250,6250,6250,0
20240703,193500,21596287850,6250,6250,6250,6250,0
20240703,193400,21596287850,6250,6250,6250,6250,0
20240703,193300,21596287850,6250,6250,6250,6250,0
20240703,193200,21596287850,6250,6250,6250,6250,0
20240703,193100,21596287850,6250,6250,6250,6250,0
20240703,193000,21596287850,6250,6250,6250,6250,0
20240703,192900,21596287850,6250,6250,6250,6250,0
20240703,192800,21596287850,6250,6250,6250,6250,0
20240703,192700,21596287850,6250,6250,6250,6250,0
20240703,192600,21596287850,6250,6250,6250,6250,0
20240703,192500,21596287850,6250,6250,6250,6250,0
20240703,192400,21596287850,6250,6250,6250,6250,0
20240703,192300,21596287850,6250,6250,6250,6250,0
20240703,192200,21596287850,6250,6250,6250,6250,0
20240703,192100,21596287850,6250,6250,6250,6250,0
20240703,192000,21596287850,6250,6250,6250,6250,0
20240703,191900,21596287850,6250,6250,6250,6250,0
20240703,191800,21596287850,6250,6250,6250,6250,0
20240703,191700,21596287850,6250,6250,6250,6250,0
20240703,191600,21596287850,6250,6250,6250,6250,0
20240703,191500,21596287850,6250,6250,6250,6250,0
20240703,191400,21596287850,6250,6250,6250,6250,31122
20240703,191300,21596287850,6250,6250,6250,6250,0
20240703,191200,21596287850,6250,6250,6250,6250,0
20240703,191100,21596287850,6250,6250,6250,6250,0
20240703,191000,21596287850,6250,6250,6250,6250,0
20240703,190900,21596287850,6250,6250,6250,6250,0
20240703,190800,21596287850,6250,6250,6250,6250,0
20240703,190700,21596287850,6250,6250,6250,6250,0
20240703,190600,21596287850,6250,6250,6250,6250,0
20240703,190500,21596287850,6250,6250,6250,6250,0
20240703,190400,21596287850,6250,6250,6250,6250,0
20240703,190300,21596287850,6250,6250,6250,6250,0
20240703,190200,21596287850,6250,6250,6250,6250,0
20240703,190100,21596287850,6250,6250,6250,6250,0
20240703,190000,21596287850,6250,6250,6250,6250,0
20240703,185900,21596287850,6250,6250,6250,6250,0
20240703,185800,21596287850,6250,6250,6250,6250,0
20240703,185700,21596287850,6250,6250,6250,6250,0
20240703,185600,21596287850,6250,6250,6250,6250,0
20240703,185500,21596287850,6250,6250,6250,6250,0
20240703,185400,21596287850,6250,6250,6250,6250,0
20240703,185300,21596287850,6250,6250,6250,6250,0
20240703,185200,21596287850,6250,6250,6250,6250,0
20240703,185100,21596287850,6250,6250,6250,6250,0
20240703,185000,21596287850,6250,6250,6250,6250,0
20240703,184900,21596287850,6250,6250,6250,6250,0
20240703,184800,21596287850,6250,6250,6250,6250,0
20240703,184700,21596287850,6250,6250,6250,6250,0
20240703,184600,21596287850,6250,6250,6250,6250,0
20240703,184500,21596287850,6250,6250,6250,6250,0
20240703,184400,21596287850,6250,6250,6250,6250,31122
20240703,184300,21596287850,6250,6250,6250,6250,0
20240703,184200,21596287850,6250,6250,6250,6250,0
20240703,184100,21596287850,6250,6250,6250,6250,0
20240703,184000,21596287850,6250,6250,6250,6250,0
20240703,183900,21596287850,6250,6250,6250,6250,0
20240703,183800,21596287850,6250,6250,6250,6250,0
20240703,183700,21596287850,6250,6250,6250,6250,0
20240703,183600,21596287850,6250,6250,6250,6250,0
20240703,183500,21596287850,6250,6250,6250,6250,0
20240703,183400,21596287850,6250,6250,6250,6250,0
20240703,183300,21596287850,6250,6250,6250,6250,0
20240703,183200,21596287850,6250,6250,6250,6250,0
20240703,183100,21596287850,6250,6250,6250,6250,0
20240703,183000,21596287850,6250,6250,6250,6250,0
20240703,182900,21596287850,6250,6250,6250,6250,0
20240703,182800,21596287850,6250,6250,6250,6250,0
20240703,182700,21596287850,6250,6250,6250,6250,0
20240703,182600,21596287850,6250,6250,6250,6250,0
20240703,182500,21596287850,6250,6250,6250,6250,0
20240703,182400,21596287850,6250,6250,6250,6250,0
20240703,182300,21596287850,6250,6250,6250,6250,0
20240703,182200,21596287850,6250,6250,6250,6250,0
20240703,182100,21596287850,6250,6250,6250,6250,0
20240703,182000,21596287850,6250,6250,6250,6250,0
20240703,181900,21596287850,6250,6250,6250,6250,0
20240703,181800,21596287850,6250,6250,6250,6250,0
20240703,181700,21596287850,6250,6250,6250,6250,0
20240703,181600,21596287850,6250,6250,6250,6250,0
20240703,181500,21596287850,6250,6250,6250,6250,0
20240703,181400,21596287850,6250,6250,6250,6250,31122
20240703,181300,21596287850,6250,6250,6250,6250,0
20240703,181200,21596287850,6250,6250,6250,6250,0
20240703,181100,21596287850,6250,6250,6250,6250,0
20240703,181000,21596287850,6250,6250,6250,6250,0
20240703,180900,21596287850,6250,6250,6250,6250,0
20240703,180800,21596287850,6250,6250,6250,6250,0
20240703,180700,21596287850,6250,6250,6250,6250,0
20240703,180600,21596287850,6250,6250,6250,6250,0
20240703,180500,21596287850,6250,6250,6250,6250,0
20240703,180400,21596287850,6250,6250,6250,6250,0
20240703,180300,21596287850,6250,6250,6250,6250,0
20240703,180200,21596287850,6250,6250,6250,6250,0
20240703,180100,21596287850,6250,6250,6250,6250,0
20240703,180000,21596287850,6250,6250,6250,6250,0
20240703,175900,21596287850,6250,6250,6250,6250,0
20240703,175800,21596287850,6250,6250,6250,6250,0
20240703,175700,21596287850,6250,6250,6250,6250,0
20240703,175600,21596287850,6250,6250,6250,6250,0
20240703,175500,21596287850,6250,6250,6250,6250,0
20240703,175400,21596287850,6250,6250,6250,6250,0
20240703,175300,21596287850,6250,6250,6250,6250,0
20240703,175200,21596287850,6250,6250,6250,6250,0
20240703,175100,21596287850,6250,6250,6250,6250,0
20240703,175000,21596287850,6250,6250,6250,6250,0
20240703,174900,21596287850,6250,6250,6250,6250,0
20240703,174800,21596287850,6250,6250,6250,6250,0
20240703,174700,21596287850,6250,6250,6250,6250,0
20240703,174600,21596287850,6250,6250,6250,6250,0
20240703,174500,21596287850,6250,6250,6250,6250,0
20240703,174400,21596287850,6250,6250,6250,6250,31122
20240703,174300,21596287850,6250,6250,6250,6250,0
20240703,174200,21596287850,6250,6250,6250,6250,0
20240703,174100,21596287850,6250,6250,6250,6250,0
20240703,174000,21596287850,6250,6250,6250,6250,0
20240703,173900,21596287850,6250,6250,6250,6250,0
20240703,173800,21596287850,6250,6250,6250,6250,0
20240703,173700,21596287850,6250,6250,6250,6250,0
20240703,173600,21596287850,6250,6250,6250,6250,0
20240703,173500,21596287850,6250,6250,6250,6250,0
20240703,173400,21596287850,6250,6250,6250,6250,0
20240703,173300,21596287850,6250,6250,6250,6250,0
20240703,173200,21596287850,6250,6250,6250,6250,0
20240703,173100,21596287850,6250,6250,6250,6250,0
20240703,173000,21596287850,6250,6250,6250,6250,0
20240703,172900,21596287850,6250,6250,6250,6250,0
20240703,172800,21596287850,6250,6250,6250,6250,0
20240703,172700,21596287850,6250,6250,6250,6250,0
20240703,172600,21596287850,6250,6250,6250,6250,0
20240703,172500,21596287850,6250,6250,6250,6250,0
20240703,172400,21596287850,6250,6250,6250,6250,0
20240703,172300,21596287850,6250,6250,6250,6250,0
20240703,172200,21596287850,6250,6250,6250,6250,0
20240703,172100,21596287850,6250,6250,6250,6250,0
20240703,172000,21596287850,6250,6250,6250,6250,0
20240703,171900,21596287850,6250,6250,6250,6250,0
20240703,171800,21596287850,6250,6250,6250,6250,0
20240703,171700,21596287850,6250,6250,6250,6250,0
20240703,171600,21596287850,6250,6250,6250,6250,0
20240703,171500,21596287850,6250,6250,6250,6250,0
20240703,171400,21596287850,6250,6250,6250,6250,31122
20240703,171300,21596287850,6250,6250,6250,6250,0
20240703,171200,21596287850,6250,6250,6250,6250,0
20240703,171100,21596287850,6250,6250,6250,6250,0
20240703,171000,21596287850,6250,6250,6250,6250,0
20240703,170900,21596287850,6250,6250,6250,6250,0
20240703,170800,21596287850,6250,6250,6250,6250,0
20240703,170700,21596287850,6250,6250,6250,6250,0
20240703,170600,21596287850,6250,6250,6250,6250,0
20240703,170500,21596287850,6250,6250,6250,6250,0
20240703,170400,21596287850,6250,6250,6250,6250,0
20240703,170300,21596287850,6250,6250,6250,6250,0
20240703,170200,21596287850,6250,6250,6250,6250,0
20240703,170100,21596287850,6250,6250,6250,6250,0
20240703,170000,21596287850,6250,6250,6250,6250,0
20240703,165900,21596287850,6250,6250,6250,6250,0
20240703,165800,21596287850,6250,6250,6250,6250,0
20240703,165700,21596287850,6250,6250,6250,6250,0
20240703,165600,21596287850,6250,6250,6250,6250,0
20240703,165500,21596287850,6250,6250,6250,6250,0
20240703,165400,21596287850,6250,6250,6250,6250,0
20240703,165300,21596287850,6250,6250,6250,6250,0
20240703,165200,21596287850,6250,6250,6250,6250,0
20240703,165100,21596287850,6250,6250,6250,6250,0
20240703,165000,21596287850,6250,6250,6250,6250,0
20240703,164900,21596287850,6250,6250,6250,6250,0
20240703,164800,21596287850,6250,6250,6250,6250,0
20240703,164700,21596287850,6250,6250,6250,6250,0
20240703,164600,21596287850,6250,6250,6250,6250,0
20240703,164500,21596287850,6250,6250,6250,6250,0
20240703,164400,21596287850,6250,6250,6250,6250,31122
20240703,164300,21596287850,6250,6250,6250,6250,0
20240703,164200,21596287850,6250,6250,6250,6250,0
20240703,164100,21596287850,6250,6250,6250,6250,0
20240703,164000,21596287850,6250,6250,6250,6250,0
20240703,163900,21596287850,6250,6250,6250,6250,0
20240703,163800,21596287850,6250,6250,6250,6250,0
20240703,163700,21596287850,6250,6250,6250,6250,0
20240703,163600,21596287850,6250,6250,6250,6250,0
20240703,163500,21596287850,6250,6250,6250,6250,0
20240703,163400,21596287850,6250,6250,6250,6250,0
20240703,163300,21596287850,6250,6250,6250,6250,0
20240703,163200,21596287850,6250,6250,6250,6250,0
20240703,163100,21596287850,6250,6250,6250,6250,0
20240703,163000,21596287850,6250,6250,6250,6250,0
20240703,162900,21596287850,6250,6250,6250,6250,0
20240703,162800,21596287850,6250,6250,6250,6250,0
20240703,162700,21596287850,6250,6250,6250,6250,0
20240703,162600,21596287850,6250,6250,6250,6250,0
20240703,162500,21596287850,6250,6250,6250,6250,0
20240703,162400,21596287850,6250,6250,6250,6250,0
20240703,162300,21596287850,6250,6250,6250,6250,0
20240703,162200,21596287850,6250,6250,6250,6250,0
20240703,162100,21596287850,6250,6250,6250,6250,0
20240703,162000,21596287850,6250,6250,6250,6250,0
20240703,161900,21596287850,6250,6250,6250,6250,0
20240703,161800,21596287850,6250,6250,6250,6250,0
20240703,161700,21596287850,6250,6250,6250,6250,0
20240703,161600,21596287850,6250,6250,6250,6250,0
20240703,161500,21596287850,6250,6250,6250,6250,0
20240703,161400,21596287850,6250,6250,6250,6250,31122
20240703,161300,21596287850,6250,6250,6250,6250,0
20240703,161200,21596287850,6250,6250,6250,6250,0
20240703,161100,21596287850,6250,6250,6250,6250,0
20240703,161000,21596287850,6250,6250,6250,6250,0
20240703,160900,21596287850,6250,6250,6250,6250,0
20240703,160800,21596287850,6250,6250,6250,6250,0
20240703,160700,21596287850,6250,6250,6250,6250,0
20240703,160600,21596287850,6250,6250,6250,6250,0
20240703,160500,21596287850,6250,6250,6250,6250,0
20240703,160400,21596287850,6250,6250,6250,6250,0
20240703,160300,21596287850,6250,6250,6250,6250,0
20240703,160200,21596287850,6250,6250,6250,6250,0
20240703,160100,21596287850,6250,6250,6250,6250,0
20240703,160000,21596287850,6250,6250,6250,6250,0
20240703,155900,21596287850,6250,6250,6250,6250,0
20240703,155800,21596287850,6250,6250,6250,6250,0
20240703,155700,21596287850,6250,6250,6250,6250,0
20240703,155600,21596287850,6250,6250,6250,6250,0
20240703,155500,21596287850,6250,6250,6250,6250,0
20240703,155400,21596287850,6250,6250,6250,6250,0
20240703,155300,21596287850,6250,6250,6250,6250,0
20240703,155200,21596287850,6250,6250,6250,6250,0
20240703,155100,21596287850,6250,6250,6250,6250,0
20240703,155000,21596287850,6250,6250,6250,6250,0
20240703,154900,21596287850,6250,6250,6250,6250,0
20240703,154800,21596287850,6250,6250,6250,6250,0
20240703,154700,21596287850,6250,6250,6250,6250,0
20240703,154600,21596287850,6250,6250,6250,6250,0
20240703,154500,21596287850,6250,6250,6250,6250,0
20240703,154400,21596287850,6250,6250,6250,6250,31122
20240703,154300,21596287850,6250,6250,6250,6250,0
20240703,154200,21596287850,6250,6250,6250,6250,0
20240703,154100,21596287850,6250,6250,6250,6250,0
20240703,154000,21596287850,6250,6250,6250,6250,0
20240703,153900,21596287850,6250,6250,6250,6250,0
20240703,153800,21596287850,6250,6250,6250,6250,0
20240703,153700,21596287850,6250,6250,6250,6250,0
20240703,153600,21596287850,6250,6250,6250,6250,0
20240703,153500,21596287850,6250,6250,6250,6250,0
20240703,153400,21596287850,6250,6250,6250,6250,0
20240703,153300,21596287850,6250,6250,6250,6250,0
20240703,153200,21596287850,6250,6250,6250,6250,0
20240703,153100,21596287850,6250,6250,6250,6250,0
20240703,153000,21596287850,6250,6250,6250,6250,31122
20240703,152900,21401775350,6220,6220,6220,6220,0
20240703,152800,21401775350,6220,6220,6220,6220,0
20240703,152700,21401775350,6220,6220,6220,6220,0
20240703,152600,21401775350,6220,6220,6220,6220,0
20240703,152500,21401775350,6220,6220,6220,6220,0
20240703,152400,21401775350,6220,6220,6220,6220,0
20240703,152300,21401775350,6220,6220,6220,6220,0
20240703,152200,21401775350,6220,6220,6220,6220,0
20240703,152100,21401775350,6220,6220,6220,6220,0
20240703,152000,21401775350,6220,6220,6220,6220,0
20240703,151900,21401775350,6220,6240,6240,6220,10292
20240703,151800,21337617700,6240,6220,6240,6220,6041
20240703,151700,21299983610,6230,6230,6240,6230,4724
20240703,151600,21270550050,6230,6250,6250,6230,3648
20240703,151500,21247791690,6240,6240,6250,6230,2943
20240703,151400,21229436730,6240,6240,6250,6240,1664
20240703,151300,21219046790,6240,6240,6250,6240,1978
20240703,151200,21206698330,6250,6240,6250,6230,1979
20240703,151100,21194356900,6240,6240,6250,6230,3823
20240703,151000,21170503690,6240,6250,6250,6230,4359
20240703,150900,21143302800,6240,6240,6240,6230,2576
20240703,150800,21127240260,6230,6250,6250,6230,523
20240703,150700,21123981330,6240,6250,6250,6240,838
20240703,150600,21118749420,6250,6250,6250,6230,4643
20240703,150500,21089792340,6250,6240,6250,6240,1169
20240703,150400,21082492510,6250,6250,6250,6240,2925
20240703,150300,21064231280,6250,6250,6250,6240,4796
20240703,150200,21034278700,6250,6260,6260,6240,4437
20240703,150100,21006548040,6260,6240,6260,6240,8869
20240703,150000,20951069640,6250,6240,6250,6230,5697
20240703,145900,20915493590,6230,6230,6240,6220,1423
20240703,145800,20906628130,6230,6240,6250,6230,2205
20240703,145700,20892879920,6240,6240,6250,6230,1207
20240703,145600,20885353850,6230,6250,6250,6230,2443
20240703,145500,20870129090,6250,6240,6250,6230,1247
20240703,145400,20862350020,6240,6260,6260,6230,1560
20240703,145300,20852615640,6240,6220,6260,6210,12454
20240703,145200,20774946200,6210,6220,6230,6210,6443
20240703,145100,20734918470,6240,6230,6240,6220,520
20240703,145000,20731677750,6230,6220,6230,6210,2353
20240703,144900,20717034570,6220,6220,6220,6210,76
20240703,144800,20716562270,6220,6210,6220,6210,289
20240703,144700,20714767310,6200,6190,6210,6180,6039
20240703,144600,20677373230,6190,6200,6200,6190,1734
20240703,144500,20666638480,6190,6200,6210,6190,1362
20240703,144400,20658192060,6200,6200,6200,6190,1103
20240703,144300,20651361830,6190,6220,6220,6190,4275
20240703,144200,20624866740,6220,6200,6220,6200,1613
20240703,144100,20614866100,6200,6210,6210,6190,2319
20240703,144000,20600487650,6190,6210,6210,6190,4238
20240703,143900,20574202590,6220,6240,6250,6210,7343
20240703,143800,20528393770,6250,6250,6250,6240,767
20240703,143700,20523601390,6250,6260,6260,6240,7916
20240703,143600,20474154630,6250,6200,6260,6200,12444
20240703,143500,20396464860,6230,6200,6230,6200,481
20240703,143400,20393475100,6200,6200,6210,6190,1010
20240703,143300,20387212740,6200,6210,6230,6200,2296
20240703,143200,20372951460,6210,6190,6210,6190,1689
20240703,143100,20362475910,6200,6190,6200,6190,835
20240703,143000,20357304860,6210,6190,6210,6190,295
20240703,142900,20355475450,6190,6200,6210,6190,69
20240703,142800,20355048160,6180,6210,6210,6180,544
20240703,142700,20351679930,6200,6220,6220,6180,790
20240703,142600,20346792270,6210,6180,6220,6180,222
20240703,142500,20345414780,6180,6180,6220,6180,8291
20240703,142400,20294029450,6180,6190,6190,6180,2621
20240703,142300,20277811470,6190,6220,6220,6190,1151
20240703,142200,20270683720,6200,6200,6200,6190,2395
20240703,142100,20255839080,6220,6230,6230,6190,4080
20240703,142000,20230530360,6230,6230,6230,6210,3009
20240703,141900,20211807760,6230,6220,6230,6210,1380
20240703,141800,20203224290,6230,6220,6230,6220,84
20240703,141700,20202701780,6210,6200,6230,6200,1811
20240703,141600,20191452520,6240,6200,6240,6200,1402
20240703,141500,20182726850,6200,6190,6240,6180,3119
20240703,141400,20163389180,6190,6220,6220,6190,497
20240703,141300,20160309700,6190,6210,6220,6190,6058
20240703,141200,20122764310,6210,6220,6230,6210,5011
20240703,141100,20091627880,6220,6210,6220,6210,1094
20240703,141000,20084833620,6220,6230,6230,6220,1626
20240703,140900,20074719890,6230,6250,6250,6220,2223
20240703,140800,20060847660,6260,6270,6270,6250,7029
20240703,140700,20016823330,6270,6240,6270,6240,5228
20240703,140600,19984118090,6240,6220,6240,6220,1158
20240703,140500,19976908060,6210,6210,6210,6190,3111
20240703,140400,19957601990,6210,6200,6210,6180,4434
20240703,140300,19930128410,6200,6220,6230,6200,7197
20240703,140200,19885446490,6210,6230,6240,6210,5191
20240703,140100,19853142000,6230,6250,6250,6230,3595
20240703,140000,19830707630,6250,6230,6250,6230,2863
20240703,135900,19812850690,6260,6240,6260,6230,2733
20240703,135800,19795794940,6250,6260,6260,6240,3857
20240703,135700,19771698060,6270,6270,6280,6270,4423
20240703,135600,19743950130,6270,6260,6270,6250,1543
20240703,135500,19734295620,6260,6250,6260,6240,2634
20240703,135400,19717839930,6260,6270,6270,6260,2105
20240703,135300,19704654240,6270,6270,6270,6240,1156
20240703,135200,19697408110,6270,6270,6290,6240,9382
20240703,135100,19638538080,6270,6230,6270,6230,7069
20240703,135000,19594343110,6250,6230,6250,6210,4620
20240703,134900,19565527280,6230,6250,6250,6200,1866
20240703,134800,19553929800,6250,6230,6260,6230,5721
20240703,134700,19518203770,6240,6210,6240,6190,3015
20240703,134600,19499453930,6220,6200,6220,6200,1532
20240703,134500,19489934210,6200,6210,6220,6190,951
20240703,134400,19484034930,6200,6200,6220,6200,2489
20240703,134300,19468590550,6220,6210,6220,6200,6903
20240703,134200,19425751380,6220,6230,6230,6210,1679
20240703,134100,19415320260,6230,6220,6230,6220,489
20240703,134000,19412276080,6230,6230,6240,6230,3386
20240703,133900,19391169770,6230,6230,6240,6220,1644
20240703,133800,19380930040,6230,6240,6240,6220,3032
20240703,133700,19362044750,6240,6240,6250,6240,4099
20240703,133600,19336455970,6250,6260,6270,6220,20844
20240703,133500,19206007530,6260,6270,6280,6260,11625
20240703,133400,19133163460,6280,6280,6290,6260,7992
20240703,133300,19082947890,6280,6280,6300,6250,36882
20240703,133200,18851265670,6270,6250,6290,6240,36465
20240703,133100,18622418880,6250,6230,6260,6230,5621
20240703,133000,18587307980,6250,6220,6250,6210,34474
20240703,132900,18372188780,6210,6230,6230,6200,4872
20240703,132800,18341888340,6230,6210,6230,6210,4189
20240703,132700,18315838760,6210,6200,6220,6200,16232
20240703,132600,18214953930,6190,6190,6190,6180,2040
20240703,132500,18202326830,6190,6200,6200,6190,5242
20240703,132400,18169827060,6190,6190,6190,6180,1330
20240703,132300,18161595260,6190,6210,6220,6190,1834
20240703,132200,18150205490,6210,6180,6210,6180,21231
20240703,132100,18018723780,6180,6180,6180,6170,1016
20240703,132000,18012445830,6180,6180,6190,6170,1484
20240703,131900,18003277550,6180,6190,6200,6170,1899
20240703,131800,17991525550,6200,6220,6230,6190,17921
20240703,131700,17880176080,6220,6160,6230,6150,36688
20240703,131600,17652458600,6170,6160,6170,6100,5606
20240703,131500,17618031850,6160,6190,6200,6150,21224
20240703,131400,17486591630,6190,6140,6190,6130,23997
20240703,131300,17338437100,6150,6160,6160,6120,1472
20240703,131200,17329386230,6160,6140,6160,6130,7005
20240703,131100,17286312650,6140,6130,6150,6120,4511
20240703,131000,17258594370,6130,6110,6130,6100,5425
20240703,130900,17225426780,6110,6090,6110,6090,2604
20240703,130800,17209548720,6100,6090,6100,6080,855
20240703,130700,17204345650,6090,6070,6090,6070,1074
20240703,130600,17197818000,6070,6080,6080,6060,572
20240703,130500,17194348990,6080,6080,6080,6060,264
20240703,130400,17192745930,6080,6080,6080,6060,2084
20240703,130300,17180109350,6080,6080,6080,6070,1189
20240703,130200,17172885940,6080,6070,6090,6070,1576
20240703,130100,17163288280,6070,6080,6090,6070,2247
20240703,130000,17149627570,6090,6080,6090,6080,223
20240703,125900,17148270310,6080,6090,6100,6080,4248
20240703,125800,17122382080,6100,6100,6100,6090,703
20240703,125700,17118093790,6100,6080,6100,6080,331
20240703,125600,17116077940,6090,6090,6090,6080,421
20240703,125500,17113517500,6080,6070,6090,6070,906
20240703,125400,17108010700,6080,6070,6080,6050,1491
20240703,125300,17098976540,6050,6070,6080,6050,2371
20240703,125200,17084595840,6070,6060,6080,6060,1319
20240703,125100,17076584530,6060,6050,6090,6040,6841
20240703,125000,17035093830,6050,6050,6060,6050,558
20240703,124900,17031715760,6050,6050,6070,6050,5202
20240703,124800,17000209380,6040,6080,6080,6000,39199
20240703,124700,16764430890,6080,6130,6140,6030,31572
20240703,124600,16573118090,6130,6140,6140,6130,472
20240703,124500,16570224300,6140,6130,6150,6120,6357
20240703,124400,16531231850,6140,6150,6150,6140,1310
20240703,124300,16523187660,6150,6150,6150,6150,927
20240703,124200,16517486610,6150,6150,6160,6150,855
20240703,124100,16512226350,6150,6130,6150,6130,1474
20240703,124000,16503175710,6130,6130,6140,6130,551
20240703,123900,16499796380,6130,6130,6150,6130,128
20240703,123800,16499010330,6130,6140,6140,6130,4592
20240703,123700,16470844190,6140,6140,6150,6140,2054
20240703,123600,16458232500,6150,6150,6150,6140,1257
20240703,123500,16450501970,6140,6150,6150,6140,681
20240703,123400,16446316860,6150,6140,6150,6140,951
20240703,123300,16440476720,6150,6140,6150,6130,1414
20240703,123200,16431794410,6140,6110,6140,6080,3644
20240703,123100,16409488000,6110,6080,6120,6080,1643
20240703,123000,16399452630,6080,6080,6110,6080,1918
20240703,122900,16387777570,6080,6090,6100,6070,2131
20240703,122800,16374788370,6070,6100,6100,6070,2184
20240703,122700,16361528780,6100,6080,6100,6070,1313
20240703,122600,16353549340,6110,6090,6120,6070,4681
20240703,122500,16325080880,6090,6100,6120,6070,10078
20240703,122400,16263804630,6100,6090,6130,6080,4373
20240703,122300,16237123540,6120,6120,6130,6090,3290
20240703,122200,16217045800,6110,6100,6120,6100,2161
20240703,122100,16203840840,6100,6130,6130,6090,9855
20240703,122000,16143591170,6130,6130,6160,6130,13161
20240703,121900,16062914190,6130,6200,6200,6100,11372
20240703,121800,15993177190,6180,6180,6200,6180,1548
20240703,121700,15983591370,6180,6170,6180,6170,302
20240703,121600,15981725310,6180,6170,6180,6170,128
20240703,121500,15980935530,6170,6180,6180,6170,422
20240703,121400,15978329240,6170,6180,6180,6170,979
20240703,121300,15972280870,6180,6180,6200,6180,46
20240703,121200,15971996570,6200,6200,6200,6180,4752
20240703,121100,15942574980,6200,6180,6230,6180,7743
20240703,121000,15894482610,6180,6190,6200,6170,6587
20240703,120900,15853645440,6200,6150,6200,6150,9739
20240703,120800,15793472200,6140,6130,6150,6110,10156
20240703,120700,15731318230,6140,6140,6140,6130,447
20240703,120600,15728576420,6140,6130,6140,6130,1144
20240703,120500,15721558480,6130,6140,6140,6130,729
20240703,120400,15717089590,6150,6120,6150,6120,7119
20240703,120300,15673482520,6130,6140,6150,6130,659
20240703,120200,15669441700,6150,6130,6150,6120,2706
20240703,120100,15652846730,6130,6140,6150,6130,2619
20240703,120000,15636783150,6140,6150,6160,6140,2288
20240703,115900,15622718620,6150,6170,6180,6150,4820
20240703,115800,15593029240,6170,6170,6180,6170,867
20240703,115700,15587678260,6170,6170,6180,6170,465
20240703,115600,15584808850,6180,6170,6180,6160,857
20240703,115500,15579521920,6170,6170,6170,6170,805
20240703,115400,15574555070,6180,6170,6180,6170,715
20240703,115300,15570139020,6170,6160,6180,6150,4874
20240703,115200,15540102940,6160,6180,6210,6160,8354
20240703,115100,15488482170,6180,6180,6280,6170,60497
20240703,115000,15111113710,6180,6170,6180,6160,1390
20240703,114900,15102537200,6170,6170,6180,6170,2261
20240703,114800,15088585280,6180,6180,6180,6180,986
20240703,114700,15082491800,6190,6170,6190,6170,362
20240703,114600,15080255520,6180,6170,6180,6160,264
20240703,114500,15078626150,6180,6180,6180,6160,3228
20240703,114400,15058699520,6180,6170,6180,6160,3634
20240703,114300,15036248920,6170,6170,6180,6160,1524
20240703,114200,15026831150,6180,6170,6180,6170,1137
20240703,114100,15019809570,6170,6170,6180,6170,1677
20240703,114000,15009460940,6170,6180,6180,6170,2319
20240703,113900,14995132160,6180,6180,6190,6180,2332
20240703,113800,14980717730,6180,6180,6180,6180,1754
20240703,113700,14969878010,6180,6180,6190,6180,502
20240703,113600,14966773500,6180,6180,6180,6180,1136
20240703,113500,14959753020,6180,6180,6180,6180,2316
20240703,113400,14945440140,6200,6200,6200,6200,1008
20240703,113300,14939190540,6200,6190,6210,6170,8715
20240703,113200,14885286350,6190,6190,6200,6190,2320
20240703,113100,14870923990,6190,6200,6210,6190,3853
20240703,113000,14847033840,6210,6210,6210,6200,1750
20240703,112900,14836180980,6200,6220,6220,6200,2539
20240703,112800,14820432960,6210,6200,6220,6190,12330
20240703,112700,14743903640,6200,6210,6220,6200,3976
20240703,112600,14719210340,6200,6190,6210,6190,6366
20240703,112500,14679746710,6200,6160,6200,6160,2524
20240703,112400,14664126770,6160,6180,6200,6160,2712
20240703,112300,14647370410,6170,6180,6210,6170,6790
20240703,112200,14605346850,6190,6160,6190,6160,2440
20240703,112100,14590272370,6160,6160,6160,6160,2352
20240703,112000,14575784050,6150,6150,6150,6140,1868
20240703,111900,14564299160,6150,6130,6160,6130,3615
20240703,111800,14542116040,6130,6130,6150,6130,1236
20240703,111700,14534539220,6130,6120,6160,6120,5657
20240703,111600,14499747160,6150,6120,6150,6110,726
20240703,111500,14495304350,6120,6160,6160,6110,4526
20240703,111400,14467494420,6160,6160,6160,6150,2507
20240703,111300,14452064130,6160,6160,6180,6150,465
20240703,111200,14449199790,6180,6150,6180,6150,8943
20240703,111100,14394111910,6150,6160,6180,6150,1721
20240703,111000,14383496050,6170,6170,6200,6170,154
20240703,110900,14382545720,6170,6180,6210,6160,10805
20240703,110800,14315618740,6180,6110,6200,6100,9859
20240703,110700,14254896160,6090,6120,6120,6070,7231
20240703,110600,14210731520,6120,6110,6130,6100,4095
20240703,110500,14185706270,6110,6110,6140,6070,14432
20240703,110400,14097530530,6080,6140,6140,6070,24917
20240703,110300,13945419080,6140,6130,6170,6130,6581
20240703,110200,13904981990,6150,6180,6190,6110,41142
20240703,110100,13652400700,6180,6190,6200,6160,11289
20240703,110000,13582682200,6190,6210,6210,6180,11706
20240703,105900,13510272780,6200,6200,6220,6190,7700
20240703,105800,13462519130,6190,6210,6220,6190,10117
20240703,105700,13399832380,6210,6220,6220,6190,10662
20240703,105600,13333721770,6220,6210,6220,6190,6881
20240703,105500,13291042700,6210,6220,6250,6210,6355
20240703,105400,13251488990,6220,6260,6260,6210,7035
20240703,105300,13207656630,6260,6270,6270,6220,22497
20240703,105200,13066826290,6270,6190,6270,6190,21161
20240703,105100,12934903610,6190,6220,6230,6190,4204
20240703,105000,12908817310,6230,6250,6260,6230,8319
20240703,104900,12856879880,6250,6210,6270,6190,24272
20240703,104800,12705302430,6220,6230,6230,6190,8277
20240703,104700,12653813080,6220,6180,6240,6180,12061
20240703,104600,12578773490,6180,6170,6180,6130,16031
20240703,104500,12480246620,6160,6210,6210,6160,9146
20240703,104400,12423671990,6210,6200,6220,6200,9091
20240703,104300,12367241980,6200,6190,6220,6180,9093
20240703,104200,12310878810,6190,6170,6200,6170,4020
20240703,104100,12286011320,6180,6180,6190,6140,26707
20240703,104000,12121399160,6180,6220,6240,6180,18364
20240703,103900,12007364380,6230,6220,6250,6220,8921
20240703,103800,11951769230,6230,6240,6270,6210,14075
20240703,103700,11864104460,6270,6180,6280,6180,22336
20240703,103600,11724977740,6190,6250,6260,6180,19880
20240703,103500,11601474430,6250,6280,6300,6240,32372
20240703,103400,11398495670,6290,6200,6320,6200,70583
20240703,103300,10955718540,6190,6230,6230,6190,18532
20240703,103200,10840830430,6230,6280,6290,6200,24622
20240703,103100,10687348820,6270,6200,6300,6200,109812
20240703,103000,9998763870,6210,6240,6270,6150,77101
20240703,102900,9519997520,6230,6210,6300,6170,165800
20240703,102800,8481047850,6210,6130,6230,6130,57360
20240703,102700,8125706840,6140,6110,6170,6100,28123
20240703,102600,7953326780,6100,6090,6120,6080,13407
20240703,102500,7871562510,6120,6100,6140,6080,12458
20240703,102400,7795396110,6100,6090,6140,6070,20857
20240703,102300,7668093700,6090,6100,6150,6030,55813
20240703,102200,7328149970,6100,6220,6250,6070,66626
20240703,102100,6918000570,6230,6050,6250,6020,201183
20240703,102000,5679698100,6050,6020,6050,6010,8263
20240703,101900,5629792780,6010,6030,6030,6010,673
20240703,101800,5625743360,6010,6030,6030,6010,2718
20240703,101700,5609354440,6030,6000,6030,6000,843
20240703,101600,5604274420,6030,6000,6030,5990,2465
20240703,101500,5589462040,6000,6000,6000,6000,4191
20240703,101400,5564316040,6000,5990,6000,5980,4366
20240703,101300,5538155380,6000,5980,6000,5980,1176
20240703,101200,5531110280,6000,5980,6000,5980,2010
20240703,101100,5519082420,5980,5980,5980,5970,2091
20240703,101000,5506589650,5980,5980,5980,5970,2713
20240703,100900,5490378680,5980,6000,6010,5980,2407
20240703,100800,5475941660,6000,6020,6030,6000,4413
20240703,100700,5449437290,6030,6030,6040,6030,3019
20240703,100600,5431211390,6040,6020,6040,6010,2905
20240703,100500,5413701900,6020,6020,6020,6010,2265
20240703,100400,5400074470,6020,6010,6020,6000,1849
20240703,100300,5388960110,6010,6010,6010,6000,2221
20240703,100200,5375624670,6000,6010,6020,6000,1241
20240703,100100,5368167010,6010,6040,6040,6010,2938
20240703,100000,5350471190,6030,6030,6040,6030,4782
20240703,095900,5321621950,6040,6020,6050,6010,13146
20240703,095800,5242354330,6010,6010,6020,6010,1448
20240703,095700,5233644850,6010,6020,6020,6000,624
20240703,095600,5229894150,6020,5990,6020,5990,20002
20240703,095500,5109797770,5990,5970,5990,5960,13597
20240703,095400,5028481020,5980,5950,5980,5920,18573
20240703,095300,4917764170,5950,5940,5950,5890,10500
20240703,095200,4855650080,5940,5930,5940,5930,1041
20240703,095100,4849469400,5930,5930,5930,5910,1877
20240703,095000,4838362750,5930,5940,5940,5910,11689
20240703,094900,4769179850,5940,5960,5960,5940,1347
20240703,094800,4761164810,5940,5940,5970,5940,3146
20240703,094700,4742436510,5940,5970,5970,5940,2360
20240703,094600,4728400780,5980,5970,5980,5950,1952
20240703,094500,4716766770,5980,5950,5980,5930,4465
20240703,094400,4690219320,5950,5970,5970,5950,4438
20240703,094300,4663780510,5970,5980,5980,5960,663
20240703,094200,4659822420,5980,5970,5980,5970,3464
20240703,094100,4639123470,5970,5960,5970,5960,735
20240703,094000,4634742390,5960,5950,5970,5940,4399
20240703,093900,4608570530,5940,5970,5980,5940,11860
20240703,093800,4537964060,5990,5990,5990,5970,1612
20240703,093700,4528322720,6000,5990,6000,5990,844
20240703,093600,4523261800,5990,5970,5990,5970,1235
20240703,093500,4515876230,5970,5970,5970,5960,2840
20240703,093400,4498944180,5970,5990,6000,5960,5811
20240703,093300,4464226390,5980,6010,6020,5980,7925
20240703,093200,4416654400,6010,5980,6010,5980,1109
20240703,093100,4410000920,5980,6020,6020,5970,4726
20240703,093000,4381632910,6010,6020,6020,6000,9403
20240703,092900,4325081910,6020,5940,6030,5940,24555
20240703,092800,4177811520,5940,5950,5950,5930,2067
20240703,092700,4165534630,5950,5980,5990,5950,13055
20240703,092600,4087780070,5980,5970,5990,5960,1721
20240703,092500,4077499440,5960,5980,5990,5960,9505
20240703,092400,4020677500,5970,6000,6000,5970,4349
20240703,092300,3994676710,6000,5930,6000,5930,15565
20240703,092200,3901743210,5930,5950,5970,5920,8252
20240703,092100,3852757070,5950,5960,5970,5940,11884
20240703,092000,3782025000,5960,5960,5990,5960,2559
20240703,091900,3766742140,5960,6010,6010,5960,12617
20240703,091800,3691432770,5990,6000,6010,5990,8521
20240703,091700,3640324380,6000,6010,6010,5990,6991
20240703,091600,3598386830,6010,6060,6060,5990,9180
20240703,091500,3543133550,6070,6080,6100,6060,27974
20240703,091400,3372857160,6080,5990,6100,5980,32763
20240703,091300,3174729350,5980,6020,6020,5980,5970
20240703,091200,3138931160,6010,6020,6050,6010,11010
20240703,091100,3072585580,6020,6070,6090,6020,14892
20240703,091000,2982464610,6060,5970,6100,5970,75320
20240703,090900,2525948810,5970,6000,6040,5950,9818
20240703,090800,2467013150,6040,6000,6040,5940,22749
20240703,090700,2330779770,6000,6050,6080,6000,91008
20240703,090600,1780301330,6050,5900,6060,5900,97601
20240703,090500,1195633620,5900,5900,5910,5860,28868
20240703,090400,1025523510,5910,5760,5910,5750,30510
20240703,090300,846927370,5750,5840,5840,5740,11789
20240703,090200,778881690,5840,5780,5840,5780,7046
20240703,090100,737890300,5770,5830,5880,5720,81512
20240703,090000,265163510,5820,5810,5850,5800,45578