KissMeData/024090/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,191100,738469120,12330,12330,12330,12330,1420
20240705,191000,738469120,12330,12330,12330,12330,0
20240705,190900,738469120,12330,12330,12330,12330,0
20240705,190800,738469120,12330,12330,12330,12330,0
20240705,190700,738469120,12330,12330,12330,12330,0
20240705,190600,738469120,12330,12330,12330,12330,0
20240705,190500,738469120,12330,12330,12330,12330,0
20240705,190400,738469120,12330,12330,12330,12330,0
20240705,190300,738469120,12330,12330,12330,12330,0
20240705,190200,738469120,12330,12330,12330,12330,0
20240705,190100,738469120,12330,12330,12330,12330,0
20240705,190000,738469120,12330,12330,12330,12330,0
20240705,185900,738469120,12330,12330,12330,12330,0
20240705,185800,738469120,12330,12330,12330,12330,0
20240705,185700,738469120,12330,12330,12330,12330,0
20240705,185600,738469120,12330,12330,12330,12330,0
20240705,185500,738469120,12330,12330,12330,12330,0
20240705,185400,738469120,12330,12330,12330,12330,0
20240705,185300,738469120,12330,12330,12330,12330,0
20240705,185200,738469120,12330,12330,12330,12330,0
20240705,185100,738469120,12330,12330,12330,12330,0
20240705,185000,738469120,12330,12330,12330,12330,0
20240705,184900,738469120,12330,12330,12330,12330,0
20240705,184800,738469120,12330,12330,12330,12330,0
20240705,184700,738469120,12330,12330,12330,12330,0
20240705,184600,738469120,12330,12330,12330,12330,0
20240705,184500,738469120,12330,12330,12330,12330,0
20240705,184400,738469120,12330,12330,12330,12330,0
20240705,184300,738469120,12330,12330,12330,12330,0
20240705,184200,738469120,12330,12330,12330,12330,0
20240705,184100,738469120,12330,12330,12330,12330,1420
20240705,184000,738469120,12330,12330,12330,12330,0
20240705,183900,738469120,12330,12330,12330,12330,0
20240705,183800,738469120,12330,12330,12330,12330,0
20240705,183700,738469120,12330,12330,12330,12330,0
20240705,183600,738469120,12330,12330,12330,12330,0
20240705,183500,738469120,12330,12330,12330,12330,0
20240705,183400,738469120,12330,12330,12330,12330,0
20240705,183300,738469120,12330,12330,12330,12330,0
20240705,183200,738469120,12330,12330,12330,12330,0
20240705,183100,738469120,12330,12330,12330,12330,0
20240705,183000,738469120,12330,12330,12330,12330,0
20240705,182900,738469120,12330,12330,12330,12330,0
20240705,182800,738469120,12330,12330,12330,12330,0
20240705,182700,738469120,12330,12330,12330,12330,0
20240705,182600,738469120,12330,12330,12330,12330,0
20240705,182500,738469120,12330,12330,12330,12330,0
20240705,182400,738469120,12330,12330,12330,12330,0
20240705,182300,738469120,12330,12330,12330,12330,0
20240705,182200,738469120,12330,12330,12330,12330,0
20240705,182100,738469120,12330,12330,12330,12330,0
20240705,182000,738469120,12330,12330,12330,12330,0
20240705,181900,738469120,12330,12330,12330,12330,0
20240705,181800,738469120,12330,12330,12330,12330,0
20240705,181700,738469120,12330,12330,12330,12330,0
20240705,181600,738469120,12330,12330,12330,12330,0
20240705,181500,738469120,12330,12330,12330,12330,0
20240705,181400,738469120,12330,12330,12330,12330,0
20240705,181300,738469120,12330,12330,12330,12330,0
20240705,181200,738469120,12330,12330,12330,12330,0
20240705,181100,738469120,12330,12330,12330,12330,1420
20240705,181000,738469120,12330,12330,12330,12330,0
20240705,180900,738469120,12330,12330,12330,12330,0
20240705,180800,738469120,12330,12330,12330,12330,0
20240705,180700,738469120,12330,12330,12330,12330,0
20240705,180600,738469120,12330,12330,12330,12330,0
20240705,180500,738469120,12330,12330,12330,12330,0
20240705,180400,738469120,12330,12330,12330,12330,0
20240705,180300,738469120,12330,12330,12330,12330,0
20240705,180200,738469120,12330,12330,12330,12330,0
20240705,180100,738469120,12330,12330,12330,12330,0
20240705,180000,738469120,12330,12330,12330,12330,0
20240705,175900,738469120,12330,12330,12330,12330,0
20240705,175800,738469120,12330,12330,12330,12330,0
20240705,175700,738469120,12330,12330,12330,12330,0
20240705,175600,738469120,12330,12330,12330,12330,0
20240705,175500,738469120,12330,12330,12330,12330,0
20240705,175400,738469120,12330,12330,12330,12330,0
20240705,175300,738469120,12330,12330,12330,12330,0
20240705,175200,738469120,12330,12330,12330,12330,0
20240705,175100,738469120,12330,12330,12330,12330,0
20240705,175000,738469120,12330,12330,12330,12330,0
20240705,174900,738469120,12330,12330,12330,12330,0
20240705,174800,738469120,12330,12330,12330,12330,0
20240705,174700,738469120,12330,12330,12330,12330,0
20240705,174600,738469120,12330,12330,12330,12330,0
20240705,174500,738469120,12330,12330,12330,12330,0
20240705,174400,738469120,12330,12330,12330,12330,0
20240705,174300,738469120,12330,12330,12330,12330,0
20240705,174200,738469120,12330,12330,12330,12330,0
20240705,174100,738469120,12330,12330,12330,12330,1420
20240705,174000,738469120,12330,12330,12330,12330,0
20240705,173900,738469120,12330,12330,12330,12330,0
20240705,173800,738469120,12330,12330,12330,12330,0
20240705,173700,738469120,12330,12330,12330,12330,0
20240705,173600,738469120,12330,12330,12330,12330,0
20240705,173500,738469120,12330,12330,12330,12330,0
20240705,173400,738469120,12330,12330,12330,12330,0
20240705,173300,738469120,12330,12330,12330,12330,0
20240705,173200,738469120,12330,12330,12330,12330,0
20240705,173100,738469120,12330,12330,12330,12330,0
20240705,173000,738469120,12330,12330,12330,12330,0
20240705,172900,738469120,12330,12330,12330,12330,0
20240705,172800,738469120,12330,12330,12330,12330,0
20240705,172700,738469120,12330,12330,12330,12330,0
20240705,172600,738469120,12330,12330,12330,12330,0
20240705,172500,738469120,12330,12330,12330,12330,0
20240705,172400,738469120,12330,12330,12330,12330,0
20240705,172300,738469120,12330,12330,12330,12330,0
20240705,172200,738469120,12330,12330,12330,12330,0
20240705,172100,738469120,12330,12330,12330,12330,0
20240705,172000,738469120,12330,12330,12330,12330,0
20240705,171900,738469120,12330,12330,12330,12330,0
20240705,171800,738469120,12330,12330,12330,12330,0
20240705,171700,738469120,12330,12330,12330,12330,0
20240705,171600,738469120,12330,12330,12330,12330,0
20240705,171500,738469120,12330,12330,12330,12330,0
20240705,171400,738469120,12330,12330,12330,12330,0
20240705,171300,738469120,12330,12330,12330,12330,0
20240705,171200,738469120,12330,12330,12330,12330,0
20240705,171100,738469120,12330,12330,12330,12330,1420
20240705,171000,738469120,12330,12330,12330,12330,0
20240705,170900,738469120,12330,12330,12330,12330,0
20240705,170800,738469120,12330,12330,12330,12330,0
20240705,170700,738469120,12330,12330,12330,12330,0
20240705,170600,738469120,12330,12330,12330,12330,0
20240705,170500,738469120,12330,12330,12330,12330,0
20240705,170400,738469120,12330,12330,12330,12330,0
20240705,170300,738469120,12330,12330,12330,12330,0
20240705,170200,738469120,12330,12330,12330,12330,0
20240705,170100,738469120,12330,12330,12330,12330,0
20240705,170000,738469120,12330,12330,12330,12330,0
20240705,165900,738469120,12330,12330,12330,12330,0
20240705,165800,738469120,12330,12330,12330,12330,0
20240705,165700,738469120,12330,12330,12330,12330,0
20240705,165600,738469120,12330,12330,12330,12330,0
20240705,165500,738469120,12330,12330,12330,12330,0
20240705,165400,738469120,12330,12330,12330,12330,0
20240705,165300,738469120,12330,12330,12330,12330,0
20240705,165200,738469120,12330,12330,12330,12330,0
20240705,165100,738469120,12330,12330,12330,12330,0
20240705,165000,738469120,12330,12330,12330,12330,0
20240705,164900,738469120,12330,12330,12330,12330,0
20240705,164800,738469120,12330,12330,12330,12330,0
20240705,164700,738469120,12330,12330,12330,12330,0
20240705,164600,738469120,12330,12330,12330,12330,0
20240705,164500,738469120,12330,12330,12330,12330,0
20240705,164400,738469120,12330,12330,12330,12330,0
20240705,164300,738469120,12330,12330,12330,12330,0
20240705,164200,738469120,12330,12330,12330,12330,0
20240705,164100,738469120,12330,12330,12330,12330,1420
20240705,164000,738469120,12330,12330,12330,12330,0
20240705,163900,738469120,12330,12330,12330,12330,0
20240705,163800,738469120,12330,12330,12330,12330,0
20240705,163700,738469120,12330,12330,12330,12330,0
20240705,163600,738469120,12330,12330,12330,12330,0
20240705,163500,738469120,12330,12330,12330,12330,0
20240705,163400,738469120,12330,12330,12330,12330,0
20240705,163300,738469120,12330,12330,12330,12330,0
20240705,163200,738469120,12330,12330,12330,12330,0
20240705,163100,738469120,12330,12330,12330,12330,0
20240705,163000,738469120,12330,12330,12330,12330,0
20240705,162900,738469120,12330,12330,12330,12330,0
20240705,162800,738469120,12330,12330,12330,12330,0
20240705,162700,738469120,12330,12330,12330,12330,0
20240705,162600,738469120,12330,12330,12330,12330,0
20240705,162500,738469120,12330,12330,12330,12330,0
20240705,162400,738469120,12330,12330,12330,12330,0
20240705,162300,738469120,12330,12330,12330,12330,0
20240705,162200,738469120,12330,12330,12330,12330,0
20240705,162100,738469120,12330,12330,12330,12330,0
20240705,162000,738469120,12330,12330,12330,12330,0
20240705,161900,738469120,12330,12330,12330,12330,0
20240705,161800,738469120,12330,12330,12330,12330,0
20240705,161700,738469120,12330,12330,12330,12330,0
20240705,161600,738469120,12330,12330,12330,12330,0
20240705,161500,738469120,12330,12330,12330,12330,0
20240705,161400,738469120,12330,12330,12330,12330,0
20240705,161300,738469120,12330,12330,12330,12330,0
20240705,161200,738469120,12330,12330,12330,12330,0
20240705,161100,738469120,12330,12330,12330,12330,1420
20240705,161000,738469120,12330,12330,12330,12330,0
20240705,160900,738469120,12330,12330,12330,12330,0
20240705,160800,738469120,12330,12330,12330,12330,0
20240705,160700,738469120,12330,12330,12330,12330,0
20240705,160600,738469120,12330,12330,12330,12330,0
20240705,160500,738469120,12330,12330,12330,12330,0
20240705,160400,738469120,12330,12330,12330,12330,0
20240705,160300,738469120,12330,12330,12330,12330,0
20240705,160200,738469120,12330,12330,12330,12330,0
20240705,160100,738469120,12330,12330,12330,12330,0
20240705,160000,738469120,12330,12330,12330,12330,0
20240705,155900,738469120,12330,12330,12330,12330,0
20240705,155800,738469120,12330,12330,12330,12330,0
20240705,155700,738469120,12330,12330,12330,12330,0
20240705,155600,738469120,12330,12330,12330,12330,0
20240705,155500,738469120,12330,12330,12330,12330,0
20240705,155400,738469120,12330,12330,12330,12330,0
20240705,155300,738469120,12330,12330,12330,12330,0
20240705,155200,738469120,12330,12330,12330,12330,0
20240705,155100,738469120,12330,12330,12330,12330,0
20240705,155000,738469120,12330,12330,12330,12330,0
20240705,154900,738469120,12330,12330,12330,12330,0
20240705,154800,738469120,12330,12330,12330,12330,0
20240705,154700,738469120,12330,12330,12330,12330,0
20240705,154600,738469120,12330,12330,12330,12330,0
20240705,154500,738469120,12330,12330,12330,12330,0
20240705,154400,738469120,12330,12330,12330,12330,0
20240705,154300,738469120,12330,12330,12330,12330,0
20240705,154200,738469120,12330,12330,12330,12330,0
20240705,154100,738469120,12330,12330,12330,12330,1420
20240705,154000,738469120,12330,12330,12330,12330,0
20240705,153900,738469120,12330,12330,12330,12330,0
20240705,153800,738469120,12330,12330,12330,12330,0
20240705,153700,738469120,12330,12330,12330,12330,0
20240705,153600,738469120,12330,12330,12330,12330,0
20240705,153500,738469120,12330,12330,12330,12330,0
20240705,153400,738469120,12330,12330,12330,12330,0
20240705,153300,738469120,12330,12330,12330,12330,0
20240705,153200,738469120,12330,12330,12330,12330,0
20240705,153100,738469120,12330,12330,12330,12330,0
20240705,153000,738469120,12330,12330,12330,12330,1420
20240705,152900,720960520,12300,12300,12300,12300,0
20240705,152800,720960520,12300,12300,12300,12300,0
20240705,152700,720960520,12300,12300,12300,12300,0
20240705,152600,720960520,12300,12300,12300,12300,0
20240705,152500,720960520,12300,12300,12300,12300,0
20240705,152400,720960520,12300,12300,12300,12300,0
20240705,152300,720960520,12300,12300,12300,12300,0
20240705,152200,720960520,12300,12300,12300,12300,0
20240705,152100,720960520,12300,12300,12300,12300,0
20240705,152000,720960520,12300,12300,12300,12300,0
20240705,151900,720960520,12300,12300,12310,12300,160
20240705,151800,718992510,12300,12310,12310,12300,136
20240705,151700,717319110,12320,12320,12320,12320,2
20240705,151600,717294470,12310,12310,12310,12310,64
20240705,151500,716506630,12310,12310,12310,12310,83
20240705,151400,715484900,12310,12310,12310,12310,2
20240705,151300,715460280,12300,12300,12300,12300,88
20240705,151200,714377880,12300,12300,12300,12300,0
20240705,151100,714377880,12300,12280,12300,12280,781
20240705,151000,704771650,12300,12290,12300,12290,6
20240705,150900,704697870,12300,12300,12300,12300,0
20240705,150800,704697870,12300,12300,12300,12300,0
20240705,150700,704697870,12300,12300,12300,12290,552
20240705,150600,697908320,12310,12310,12310,12310,25
20240705,150500,697600570,12310,12310,12320,12310,624
20240705,150400,689919100,12320,12320,12320,12320,18
20240705,150300,689697340,12320,12320,12320,12320,17
20240705,150200,689487900,12330,12330,12330,12330,0
20240705,150100,689487900,12330,12330,12330,12330,1
20240705,150000,689475570,12330,12330,12330,12330,16
20240705,145900,689278290,12330,12330,12330,12330,0
20240705,145800,689278290,12330,12330,12330,12330,1
20240705,145700,689265960,12330,12330,12330,12330,19
20240705,145600,689031690,12330,12310,12330,12310,5
20240705,145500,688970100,12330,12330,12330,12330,5
20240705,145400,688908450,12300,12290,12300,12290,19
20240705,145300,688674760,12280,12280,12280,12280,1
20240705,145200,688662480,12290,12300,12300,12290,9
20240705,145100,688551790,12330,12330,12330,12300,867
20240705,145000,677872980,12320,12320,12320,12320,602
20240705,144900,670456340,12310,12300,12310,12300,151
20240705,144800,668597660,12300,12300,12300,12300,0
20240705,144700,668597660,12300,12300,12300,12300,4
20240705,144600,668548460,12300,12300,12300,12300,16
20240705,144500,668351660,12300,12300,12300,12300,2
20240705,144400,668327060,12300,12290,12300,12290,77
20240705,144300,667380090,12290,12280,12290,12280,286
20240705,144200,663866620,12250,12250,12250,12250,0
20240705,144100,663866620,12250,12280,12280,12250,177
20240705,144000,661697890,12280,12280,12280,12280,0
20240705,143900,661697890,12280,12280,12280,12280,48
20240705,143800,661108450,12290,12290,12290,12290,17
20240705,143700,660899520,12290,12280,12290,12280,239
20240705,143600,657964510,12280,12280,12280,12280,98
20240705,143500,656761070,12290,12280,12290,12280,20
20240705,143400,656515450,12250,12290,12290,12250,206
20240705,143300,653990280,12290,12290,12290,12290,15
20240705,143200,653805930,12290,12280,12290,12280,17
20240705,143100,653597090,12280,12280,12280,12280,0
20240705,143000,653597090,12280,12280,12280,12280,16
20240705,142900,653400610,12280,12280,12280,12280,0
20240705,142800,653400610,12280,12280,12280,12280,1
20240705,142700,653388330,12280,12280,12280,12270,70
20240705,142600,652528780,12280,12280,12280,12280,0
20240705,142500,652528780,12280,12270,12280,12270,103
20240705,142400,651264020,12270,12260,12270,12260,20
20240705,142300,651018660,12260,12260,12260,12260,81
20240705,142200,650025600,12250,12260,12260,12250,15
20240705,142100,649841710,12260,12260,12260,12260,0
20240705,142000,649841710,12260,12260,12260,12260,0
20240705,141900,649841710,12260,12260,12260,12260,17
20240705,141800,649633290,12260,12260,12260,12260,0
20240705,141700,649633290,12260,12260,12260,12260,4
20240705,141600,649584250,12260,12250,12260,12250,26
20240705,141500,649265590,12250,12250,12250,12250,154
20240705,141400,647379090,12250,12250,12250,12250,21
20240705,141300,647121840,12250,12250,12250,12250,6
20240705,141200,647048340,12250,12250,12250,12250,1
20240705,141100,647036090,12250,12250,12250,12250,16
20240705,141000,646840090,12240,12240,12240,12240,8
20240705,140900,646742170,12250,12250,12250,12250,1
20240705,140800,646729920,12250,12250,12250,12250,17
20240705,140700,646521670,12250,12250,12250,12250,3
20240705,140600,646484920,12250,12250,12250,12250,68
20240705,140500,645651920,12250,12250,12250,12250,20
20240705,140400,645406920,12250,12250,12250,12250,5
20240705,140300,645345670,12250,12250,12250,12250,23
20240705,140200,645063920,12250,12240,12250,12240,52
20240705,140100,644427240,12240,12230,12240,12230,114
20240705,140000,643032210,12240,12250,12250,12240,41
20240705,135900,642530230,12250,12250,12250,12250,10
20240705,135800,642407730,12250,12250,12250,12250,1
20240705,135700,642395480,12250,12250,12250,12250,20
20240705,135600,642150480,12250,12250,12250,12250,0
20240705,135500,642150480,12250,12250,12250,12250,18
20240705,135400,641929980,12250,12250,12250,12250,5
20240705,135300,641868730,12250,12250,12250,12250,8
20240705,135200,641770730,12250,12250,12250,12250,16
20240705,135100,641574730,12240,12240,12240,12240,10
20240705,135000,641452330,12240,12240,12240,12240,1
20240705,134900,641440090,12250,12240,12250,12240,28
20240705,134800,641097210,12250,12250,12250,12250,1
20240705,134700,641084960,12250,12250,12250,12250,11
20240705,134600,640950210,12250,12250,12250,12250,8
20240705,134500,640852210,12240,12250,12250,12240,12
20240705,134400,640705260,12250,12250,12250,12250,21
20240705,134300,640448010,12240,12240,12240,12240,110
20240705,134200,639101610,12230,12230,12230,12230,100
20240705,134100,637878610,12250,12250,12250,12250,31
20240705,134000,637498860,12250,12250,12250,12250,0
20240705,133900,637498860,12250,12250,12250,12250,101
20240705,133800,636261610,12250,12250,12250,12250,16
20240705,133700,636065610,12250,12250,12250,12250,5
20240705,133600,636004360,12250,12250,12250,12250,14
20240705,133500,635832860,12250,12250,12250,12250,3
20240705,133400,635796110,12250,12250,12250,12250,5
20240705,133300,635734860,12250,12250,12250,12250,24
20240705,133200,635440860,12230,12230,12230,12230,30
20240705,133100,635073960,12250,12250,12250,12250,33
20240705,133000,634669710,12250,12250,12250,12250,16
20240705,132900,634473710,12250,12250,12250,12250,0
20240705,132800,634473710,12250,12250,12250,12250,17
20240705,132700,634265460,12250,12250,12250,12250,3
20240705,132600,634228710,12250,12250,12250,12250,0
20240705,132500,634228710,12250,12250,12250,12250,20
20240705,132400,633983710,12250,12250,12250,12250,5
20240705,132300,633922460,12250,12250,12250,12250,7
20240705,132200,633836710,12250,12230,12250,12230,53
20240705,132100,633188200,12250,12250,12250,12230,267
20240705,132000,629917590,12250,12250,12250,12250,0
20240705,131900,629917590,12250,12250,12250,12250,16
20240705,131800,629721590,12250,12250,12250,12250,4
20240705,131700,629672590,12250,12250,12250,12250,20
20240705,131600,629427590,12250,12250,12250,12250,1
20240705,131500,629415340,12250,12250,12250,12250,2
20240705,131400,629390840,12220,12250,12250,12220,21
20240705,131300,629133650,12250,12240,12250,12240,8
20240705,131200,629035660,12250,12250,12250,12250,0
20240705,131100,629035660,12250,12250,12250,12250,16
20240705,131000,628839660,12220,12230,12230,12220,474
20240705,130900,623047010,12260,12260,12260,12260,18
20240705,130800,622826330,12260,12270,12270,12260,91
20240705,130700,621710170,12270,12290,12290,12270,24
20240705,130600,621415610,12290,12290,12290,12280,59
20240705,130500,620690770,12290,12290,12290,12290,10
20240705,130400,620567870,12290,12270,12290,12270,50
20240705,130300,619954350,12270,12260,12270,12260,15
20240705,130200,619770370,12230,12260,12260,12230,12
20240705,130100,619623550,12270,12230,12270,12230,9
20240705,130000,619513310,12200,12170,12200,12170,4
20240705,125900,619464540,12220,12220,12220,12220,0
20240705,125800,619464540,12220,12230,12230,12170,86
20240705,125700,618417100,12220,12210,12220,12210,6
20240705,125600,618343810,12210,12210,12210,12210,0
20240705,125500,618343810,12210,12230,12230,12210,19
20240705,125400,618111520,12230,12230,12230,12230,5
20240705,125300,618050370,12230,12230,12230,12230,6
20240705,125200,617976990,12230,12230,12230,12230,14
20240705,125100,617805770,12230,12230,12230,12230,30
20240705,125000,617438870,12230,12210,12230,12210,12
20240705,124900,617292190,12210,12210,12210,12210,0
20240705,124800,617292190,12210,12210,12210,12210,1
20240705,124700,617279980,12220,12230,12230,12220,23
20240705,124600,616998720,12230,12230,12230,12230,0
20240705,124500,616998720,12230,12230,12230,12230,1
20240705,124400,616986490,12230,12220,12230,12220,18
20240705,124300,616766370,12220,12220,12220,12220,61
20240705,124200,616020950,12220,12210,12220,12210,52
20240705,124100,615385580,12210,12220,12220,12180,37
20240705,124000,614933600,12220,12220,12220,12220,0
20240705,123900,614933600,12220,12220,12220,12220,16
20240705,123800,614738080,12220,12220,12220,12220,0
20240705,123700,614738080,12220,12220,12220,12220,4
20240705,123600,614689200,12220,12220,12220,12220,16
20240705,123500,614493680,12210,12210,12210,12210,2
20240705,123400,614469260,12210,12210,12270,12210,33
20240705,123300,614066030,12210,12210,12210,12210,8
20240705,123200,613968350,12180,12210,12210,12180,53
20240705,123100,613322720,12210,12200,12260,12200,52
20240705,123000,612686350,12170,12170,12170,12170,0
20240705,122900,612686350,12170,12240,12240,12170,6
20240705,122800,612613180,12270,12270,12270,12270,15
20240705,122700,612429130,12270,12270,12270,12270,4
20240705,122600,612380050,12190,12190,12190,12190,8
20240705,122500,612282530,12270,12250,12270,12250,27
20240705,122400,611951620,12250,12250,12250,12250,4
20240705,122300,611902620,12240,12240,12240,12240,23
20240705,122200,611621100,12210,12240,12250,12210,747
20240705,122100,602477830,12240,12240,12240,12240,30
20240705,122000,602110630,12240,12180,12240,12180,10
20240705,121900,601988340,12180,12230,12230,12180,4
20240705,121800,601939520,12180,12220,12240,12140,94
20240705,121700,600791850,12220,12180,12220,12100,637
20240705,121600,593056260,12200,12180,12200,12160,120
20240705,121500,591595820,12190,12220,12220,12190,19
20240705,121400,591363980,12190,12230,12250,12190,503
20240705,121300,585215190,12250,12250,12250,12250,8
20240705,121200,585117190,12250,12250,12250,12250,24
20240705,121100,584823190,12250,12260,12260,12250,145
20240705,121000,583045880,12290,12270,12290,12230,104
20240705,120900,581773490,12300,12300,12300,12300,33
20240705,120800,581367590,12330,12330,12330,12330,0
20240705,120700,581367590,12330,12300,12330,12300,10
20240705,120600,581244500,12270,12270,12300,12270,168
20240705,120500,579178250,12300,12270,12300,12270,4
20240705,120400,579129110,12260,12250,12290,12250,7
20240705,120300,579043220,12290,12250,12290,12250,14
20240705,120200,578871240,12290,12260,12300,12260,10
20240705,120100,578748350,12280,12290,12330,12280,53
20240705,120000,578095880,12300,12300,12300,12300,300
20240705,115900,574405880,12300,12300,12300,12300,10
20240705,115800,574282880,12330,12290,12330,12290,150
20240705,115700,572437490,12290,12290,12290,12290,4
20240705,115600,572388330,12290,12260,12290,12260,11
20240705,115500,572253230,12260,12260,12260,12260,3
20240705,115400,572216450,12260,12260,12260,12260,15
20240705,115300,572032550,12250,12260,12260,12190,9
20240705,115200,571922650,12170,12250,12250,12150,727
20240705,115100,563049380,12260,12260,12260,12260,30
20240705,115000,562681580,12260,12230,12260,12230,28
20240705,114900,562338820,12260,12270,12270,12260,150
20240705,114800,560499520,12350,12330,12350,12300,17
20240705,114700,560289820,12330,12350,12360,12300,1324
20240705,114600,543963750,12360,12350,12360,12350,6
20240705,114500,543889640,12380,12380,12380,12380,20
20240705,114400,543642040,12380,12380,12380,12380,6
20240705,114300,543567760,12380,12370,12380,12370,7
20240705,114200,543481160,12380,12380,12380,12350,125
20240705,114100,541936300,12390,12380,12390,12380,15
20240705,114000,541750520,12380,12380,12390,12380,214
20240705,113900,539101160,12390,12380,12390,12380,27
20240705,113800,538766730,12390,12380,12390,12380,2
20240705,113700,538741960,12390,12390,12390,12390,119
20240705,113600,537267550,12390,12380,12390,12380,296
20240705,113500,533603020,12380,12380,12380,12380,47
20240705,113400,533021160,12380,12370,12380,12370,270
20240705,113300,529681180,12360,12360,12370,12350,15
20240705,113200,529495760,12370,12370,12370,12370,0
20240705,113100,529495760,12370,12370,12370,12370,46
20240705,113000,528926740,12370,12360,12370,12340,164
20240705,112900,526899810,12340,12340,12360,12340,582
20240705,112800,519713460,12340,12330,12340,12300,108
20240705,112700,518380960,12330,12320,12330,12300,96
20240705,112600,517197980,12320,12300,12320,12300,36
20240705,112500,516754860,12300,12320,12330,12300,43
20240705,112400,516224820,12330,12240,12330,12240,1198
20240705,112300,501514650,12230,12210,12240,12210,193
20240705,112200,499155100,12210,12210,12210,12210,7
20240705,112100,499069630,12210,12210,12210,12210,67
20240705,112000,498251560,12210,12210,12210,12210,7
20240705,111900,498166090,12210,12210,12210,12210,0
20240705,111800,498166090,12210,12200,12210,12200,17
20240705,111700,497958600,12190,12190,12200,12190,8
20240705,111600,497861050,12190,12190,12190,12190,0
20240705,111500,497861050,12190,12160,12200,12160,107
20240705,111400,496559230,12150,12150,12150,12150,25
20240705,111300,496255480,12150,12150,12150,12150,7
20240705,111200,496170430,12160,12160,12160,12160,22
20240705,111100,495902910,12130,12130,12130,12130,0
20240705,111000,495902910,12130,12150,12160,12130,44
20240705,110900,495368790,12140,12130,12140,12130,9
20240705,110800,495259550,12130,12130,12130,12130,1
20240705,110700,495247420,12130,12100,12130,12100,10
20240705,110600,495126180,12100,12130,12130,12100,16
20240705,110500,494932490,12130,12130,12130,12130,0
20240705,110400,494932490,12130,12080,12150,12070,136
20240705,110300,493288240,12080,12090,12090,12080,30
20240705,110200,492925620,12120,12150,12150,12120,13
20240705,110100,492767820,12120,12090,12120,12090,42
20240705,110000,492259630,12100,12100,12110,12100,52
20240705,105900,491629930,12130,12140,12160,12100,686
20240705,105800,483317780,12140,12170,12210,12140,1367
20240705,105700,466671330,12170,12180,12180,12170,35
20240705,105600,466245360,12180,12180,12210,12180,176
20240705,105500,464101280,12200,12200,12200,12200,0
20240705,105400,464101280,12200,12200,12200,12200,8
20240705,105300,464003680,12200,12200,12200,12200,8
20240705,105200,463906080,12180,12180,12180,12180,100
20240705,105100,462688080,12200,12200,12200,12200,50
20240705,105000,462078080,12200,12190,12200,12180,112
20240705,104900,460713580,12200,12200,12200,12200,0
20240705,104800,460713580,12200,12200,12200,12200,17
20240705,104700,460506180,12200,12200,12200,12200,7
20240705,104600,460420780,12200,12180,12200,12180,58
20240705,104500,459714130,12180,12170,12180,12170,143
20240705,104400,457973740,12170,12170,12170,12170,2
20240705,104300,457949400,12170,12170,12170,12170,17
20240705,104200,457742510,12170,12150,12170,12100,441
20240705,104100,452394670,12150,12150,12150,12150,0
20240705,104000,452394670,12150,12150,12180,12150,33
20240705,103900,451993150,12180,12180,12180,12180,0
20240705,103800,451993150,12180,12180,12180,12180,0
20240705,103700,451993150,12180,12180,12180,12180,16
20240705,103600,451798270,12150,12170,12170,12150,21
20240705,103500,451542720,12180,12180,12180,12180,15
20240705,103400,451360020,12180,12160,12180,12130,21
20240705,103300,451104870,12150,12230,12230,12140,288
20240705,103200,447591070,12230,12230,12230,12230,16
20240705,103100,447395390,12210,12210,12210,12210,0
20240705,103000,447395390,12210,12210,12210,12210,0
20240705,102900,447395390,12210,12210,12210,12200,24
20240705,102800,447102390,12210,12210,12230,12210,6
20240705,102700,447029090,12210,12210,12230,12210,8
20240705,102600,446931390,12210,12230,12230,12200,8
20240705,102500,446833650,12240,12240,12240,12240,7
20240705,102400,446747970,12250,12260,12260,12250,16
20240705,102300,446551890,12250,12170,12250,12170,8222
20240705,102200,345833930,12240,12240,12240,12240,12
20240705,102100,345687050,12250,12260,12260,12250,85
20240705,102000,344645590,12250,12250,12250,12250,503
20240705,101900,338483840,12250,12200,12250,12200,1112
20240705,101800,324878620,12210,12210,12210,12200,69
20240705,101700,324036660,12200,12200,12200,12200,2
20240705,101600,324012260,12210,12190,12210,12170,70
20240705,101500,323159500,12190,12190,12190,12190,7
20240705,101400,323074170,12220,12220,12220,12220,0
20240705,101300,323074170,12220,12180,12220,12180,13
20240705,101200,322915660,12160,12140,12160,12140,474
20240705,101100,317151900,12160,12140,12160,12140,30
20240705,101000,316787160,12160,12150,12160,12130,391
20240705,100900,312043430,12160,12160,12190,12160,1605
20240705,100800,292526540,12190,12230,12230,12190,11
20240705,100700,292392100,12230,12180,12230,12130,122
20240705,100600,290905240,12240,12270,12270,12240,828
20240705,100500,280755280,12270,12290,12300,12270,601
20240705,100400,273380270,12290,12300,12300,12290,177
20240705,100300,271204700,12320,12320,12320,12320,43
20240705,100200,270674940,12320,12310,12320,12290,143
20240705,100100,268914480,12320,12330,12330,12320,218
20240705,100000,266227580,12330,12340,12350,12330,882
20240705,095900,255344330,12350,12350,12380,12340,772
20240705,095800,245809150,12350,12340,12350,12340,448
20240705,095700,240276750,12340,12340,12350,12340,571
20240705,095600,233229120,12340,12320,12340,12320,1244
20240705,095500,217900550,12320,12280,12350,12280,1147
20240705,095400,203787340,12280,12260,12280,12260,180
20240705,095300,201577810,12250,12150,12260,12150,1404
20240705,095200,184435000,12150,12110,12150,12110,1025
20240705,095100,171990550,12120,12100,12120,12100,30
20240705,095000,171627180,12100,12100,12100,12100,16
20240705,094900,171433580,12100,12040,12110,12030,1224
20240705,094800,156665230,12030,12030,12040,12030,24
20240705,094700,156376490,12030,11970,12030,11970,1684
20240705,094600,136178080,11960,11950,11970,11950,341
20240705,094500,132097730,11960,11950,11960,11950,47
20240705,094400,131536010,11960,11970,11970,11960,128
20240705,094300,130005120,11970,11960,11970,11960,106
20240705,094200,128737280,11950,11950,11950,11950,99
20240705,094100,127554230,11950,11950,11950,11950,4
20240705,094000,127506430,11960,11940,11960,11940,22
20240705,093900,127243510,11960,11940,11960,11940,3
20240705,093800,127207650,11950,11940,11950,11940,37
20240705,093700,126765860,11940,11930,11940,11910,55
20240705,093600,126110690,11930,11930,11930,11930,0
20240705,093500,126110690,11930,11930,11930,11930,5
20240705,093400,126051040,11910,11910,11940,11910,28
20240705,093300,125717170,11940,11940,11940,11940,58
20240705,093200,125024650,11940,11940,11940,11940,0
20240705,093100,125024650,11940,11950,11950,11940,382
20240705,093000,120463070,11950,11950,11950,11950,61
20240705,092900,119734120,11950,11940,11970,11940,62
20240705,092800,118992870,11930,11910,11940,11900,34
20240705,092700,118588110,11900,11920,11930,11900,33
20240705,092600,118194470,11920,11910,11920,11900,43
20240705,092500,117682230,11910,11930,11930,11910,53
20240705,092400,117050940,11930,11940,11940,11930,8
20240705,092300,116955450,11930,11930,11930,11930,75
20240705,092200,116060700,11930,11930,11930,11930,130
20240705,092100,114509800,11930,11880,11950,11880,1225
20240705,092000,99899020,11870,11850,11870,11850,307
20240705,091900,96256050,11870,11870,11870,11870,0
20240705,091800,96256050,11870,11870,11870,11870,1
20240705,091700,96244180,11860,11850,11860,11850,13
20240705,091600,96090030,11850,11850,11850,11850,71
20240705,091500,95248680,11860,11850,11860,11850,278
20240705,091400,91952780,11840,11820,11840,11820,153
20240705,091300,90142260,11840,11840,11840,11840,6
20240705,091200,90071220,11840,11840,11840,11840,1
20240705,091100,90059380,11810,11810,11810,11810,51
20240705,091000,89457070,11810,11820,11820,11810,545
20240705,090900,83020470,11820,11820,11820,11820,30
20240705,090800,82665870,11820,11810,11820,11810,25
20240705,090700,82370570,11810,11810,11810,11810,823
20240705,090600,72650940,11810,11810,11810,11810,31
20240705,090500,72284830,11810,11810,11810,11810,820
20240705,090400,62600630,11830,11810,11830,11810,163
20240705,090300,60675560,11820,11860,11860,11820,679
20240705,090200,52643170,11860,11850,11860,11850,427
20240705,090100,47581250,11820,11770,11850,11770,1723
20240705,090000,27194330,11750,11810,11810,11750,2304