KissMeData/083500/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,200100,2640408140,14430,14430,14430,14430,4303
20240705,200000,2640408140,14430,14430,14430,14430,0
20240705,195900,2640408140,14430,14430,14430,14430,0
20240705,195800,2640408140,14430,14430,14430,14430,0
20240705,195700,2640408140,14430,14430,14430,14430,0
20240705,195600,2640408140,14430,14430,14430,14430,0
20240705,195500,2640408140,14430,14430,14430,14430,0
20240705,195400,2640408140,14430,14430,14430,14430,0
20240705,195300,2640408140,14430,14430,14430,14430,0
20240705,195200,2640408140,14430,14430,14430,14430,0
20240705,195100,2640408140,14430,14430,14430,14430,0
20240705,195000,2640408140,14430,14430,14430,14430,0
20240705,194900,2640408140,14430,14430,14430,14430,0
20240705,194800,2640408140,14430,14430,14430,14430,0
20240705,194700,2640408140,14430,14430,14430,14430,0
20240705,194600,2640408140,14430,14430,14430,14430,0
20240705,194500,2640408140,14430,14430,14430,14430,0
20240705,194400,2640408140,14430,14430,14430,14430,0
20240705,194300,2640408140,14430,14430,14430,14430,0
20240705,194200,2640408140,14430,14430,14430,14430,0
20240705,194100,2640408140,14430,14430,14430,14430,0
20240705,194000,2640408140,14430,14430,14430,14430,0
20240705,193900,2640408140,14430,14430,14430,14430,0
20240705,193800,2640408140,14430,14430,14430,14430,0
20240705,193700,2640408140,14430,14430,14430,14430,0
20240705,193600,2640408140,14430,14430,14430,14430,0
20240705,193500,2640408140,14430,14430,14430,14430,0
20240705,193400,2640408140,14430,14430,14430,14430,0
20240705,193300,2640408140,14430,14430,14430,14430,0
20240705,193200,2640408140,14430,14430,14430,14430,0
20240705,193100,2640408140,14430,14430,14430,14430,4303
20240705,193000,2640408140,14430,14430,14430,14430,0
20240705,192900,2640408140,14430,14430,14430,14430,0
20240705,192800,2640408140,14430,14430,14430,14430,0
20240705,192700,2640408140,14430,14430,14430,14430,0
20240705,192600,2640408140,14430,14430,14430,14430,0
20240705,192500,2640408140,14430,14430,14430,14430,0
20240705,192400,2640408140,14430,14430,14430,14430,0
20240705,192300,2640408140,14430,14430,14430,14430,0
20240705,192200,2640408140,14430,14430,14430,14430,0
20240705,192100,2640408140,14430,14430,14430,14430,0
20240705,192000,2640408140,14430,14430,14430,14430,0
20240705,191900,2640408140,14430,14430,14430,14430,0
20240705,191800,2640408140,14430,14430,14430,14430,0
20240705,191700,2640408140,14430,14430,14430,14430,0
20240705,191600,2640408140,14430,14430,14430,14430,0
20240705,191500,2640408140,14430,14430,14430,14430,0
20240705,191400,2640408140,14430,14430,14430,14430,0
20240705,191300,2640408140,14430,14430,14430,14430,0
20240705,191200,2640408140,14430,14430,14430,14430,0
20240705,191100,2640408140,14430,14430,14430,14430,0
20240705,191000,2640408140,14430,14430,14430,14430,0
20240705,190900,2640408140,14430,14430,14430,14430,0
20240705,190800,2640408140,14430,14430,14430,14430,0
20240705,190700,2640408140,14430,14430,14430,14430,0
20240705,190600,2640408140,14430,14430,14430,14430,0
20240705,190500,2640408140,14430,14430,14430,14430,0
20240705,190400,2640408140,14430,14430,14430,14430,0
20240705,190300,2640408140,14430,14430,14430,14430,0
20240705,190200,2640408140,14430,14430,14430,14430,0
20240705,190100,2640408140,14430,14430,14430,14430,4303
20240705,190000,2640408140,14430,14430,14430,14430,0
20240705,185900,2640408140,14430,14430,14430,14430,0
20240705,185800,2640408140,14430,14430,14430,14430,0
20240705,185700,2640408140,14430,14430,14430,14430,0
20240705,185600,2640408140,14430,14430,14430,14430,0
20240705,185500,2640408140,14430,14430,14430,14430,0
20240705,185400,2640408140,14430,14430,14430,14430,0
20240705,185300,2640408140,14430,14430,14430,14430,0
20240705,185200,2640408140,14430,14430,14430,14430,0
20240705,185100,2640408140,14430,14430,14430,14430,0
20240705,185000,2640408140,14430,14430,14430,14430,0
20240705,184900,2640408140,14430,14430,14430,14430,0
20240705,184800,2640408140,14430,14430,14430,14430,0
20240705,184700,2640408140,14430,14430,14430,14430,0
20240705,184600,2640408140,14430,14430,14430,14430,0
20240705,184500,2640408140,14430,14430,14430,14430,0
20240705,184400,2640408140,14430,14430,14430,14430,0
20240705,184300,2640408140,14430,14430,14430,14430,0
20240705,184200,2640408140,14430,14430,14430,14430,0
20240705,184100,2640408140,14430,14430,14430,14430,0
20240705,184000,2640408140,14430,14430,14430,14430,0
20240705,183900,2640408140,14430,14430,14430,14430,0
20240705,183800,2640408140,14430,14430,14430,14430,0
20240705,183700,2640408140,14430,14430,14430,14430,0
20240705,183600,2640408140,14430,14430,14430,14430,0
20240705,183500,2640408140,14430,14430,14430,14430,0
20240705,183400,2640408140,14430,14430,14430,14430,0
20240705,183300,2640408140,14430,14430,14430,14430,0
20240705,183200,2640408140,14430,14430,14430,14430,0
20240705,183100,2640408140,14430,14430,14430,14430,4303
20240705,183000,2640408140,14430,14430,14430,14430,0
20240705,182900,2640408140,14430,14430,14430,14430,0
20240705,182800,2640408140,14430,14430,14430,14430,0
20240705,182700,2640408140,14430,14430,14430,14430,0
20240705,182600,2640408140,14430,14430,14430,14430,0
20240705,182500,2640408140,14430,14430,14430,14430,0
20240705,182400,2640408140,14430,14430,14430,14430,0
20240705,182300,2640408140,14430,14430,14430,14430,0
20240705,182200,2640408140,14430,14430,14430,14430,0
20240705,182100,2640408140,14430,14430,14430,14430,0
20240705,182000,2640408140,14430,14430,14430,14430,0
20240705,181900,2640408140,14430,14430,14430,14430,0
20240705,181800,2640408140,14430,14430,14430,14430,0
20240705,181700,2640408140,14430,14430,14430,14430,0
20240705,181600,2640408140,14430,14430,14430,14430,0
20240705,181500,2640408140,14430,14430,14430,14430,0
20240705,181400,2640408140,14430,14430,14430,14430,0
20240705,181300,2640408140,14430,14430,14430,14430,0
20240705,181200,2640408140,14430,14430,14430,14430,0
20240705,181100,2640408140,14430,14430,14430,14430,0
20240705,181000,2640408140,14430,14430,14430,14430,0
20240705,180900,2640408140,14430,14430,14430,14430,0
20240705,180800,2640408140,14430,14430,14430,14430,0
20240705,180700,2640408140,14430,14430,14430,14430,0
20240705,180600,2640408140,14430,14430,14430,14430,0
20240705,180500,2640408140,14430,14430,14430,14430,0
20240705,180400,2640408140,14430,14430,14430,14430,0
20240705,180300,2640408140,14430,14430,14430,14430,0
20240705,180200,2640408140,14430,14430,14430,14430,0
20240705,180100,2640408140,14430,14430,14430,14430,4303
20240705,180000,2640408140,14430,14430,14430,14430,0
20240705,175900,2640408140,14430,14430,14430,14430,0
20240705,175800,2640408140,14430,14430,14430,14430,0
20240705,175700,2640408140,14430,14430,14430,14430,0
20240705,175600,2640408140,14430,14430,14430,14430,0
20240705,175500,2640408140,14430,14430,14430,14430,0
20240705,175400,2640408140,14430,14430,14430,14430,0
20240705,175300,2640408140,14430,14430,14430,14430,0
20240705,175200,2640408140,14430,14430,14430,14430,0
20240705,175100,2640408140,14430,14430,14430,14430,0
20240705,175000,2640408140,14430,14430,14430,14430,0
20240705,174900,2640408140,14430,14430,14430,14430,0
20240705,174800,2640408140,14430,14430,14430,14430,0
20240705,174700,2640408140,14430,14430,14430,14430,0
20240705,174600,2640408140,14430,14430,14430,14430,0
20240705,174500,2640408140,14430,14430,14430,14430,0
20240705,174400,2640408140,14430,14430,14430,14430,0
20240705,174300,2640408140,14430,14430,14430,14430,0
20240705,174200,2640408140,14430,14430,14430,14430,0
20240705,174100,2640408140,14430,14430,14430,14430,0
20240705,174000,2640408140,14430,14430,14430,14430,0
20240705,173900,2640408140,14430,14430,14430,14430,0
20240705,173800,2640408140,14430,14430,14430,14430,0
20240705,173700,2640408140,14430,14430,14430,14430,0
20240705,173600,2640408140,14430,14430,14430,14430,0
20240705,173500,2640408140,14430,14430,14430,14430,0
20240705,173400,2640408140,14430,14430,14430,14430,0
20240705,173300,2640408140,14430,14430,14430,14430,0
20240705,173200,2640408140,14430,14430,14430,14430,0
20240705,173100,2640408140,14430,14430,14430,14430,4303
20240705,173000,2640408140,14430,14430,14430,14430,0
20240705,172900,2640408140,14430,14430,14430,14430,0
20240705,172800,2640408140,14430,14430,14430,14430,0
20240705,172700,2640408140,14430,14430,14430,14430,0
20240705,172600,2640408140,14430,14430,14430,14430,0
20240705,172500,2640408140,14430,14430,14430,14430,0
20240705,172400,2640408140,14430,14430,14430,14430,0
20240705,172300,2640408140,14430,14430,14430,14430,0
20240705,172200,2640408140,14430,14430,14430,14430,0
20240705,172100,2640408140,14430,14430,14430,14430,0
20240705,172000,2640408140,14430,14430,14430,14430,0
20240705,171900,2640408140,14430,14430,14430,14430,0
20240705,171800,2640408140,14430,14430,14430,14430,0
20240705,171700,2640408140,14430,14430,14430,14430,0
20240705,171600,2640408140,14430,14430,14430,14430,0
20240705,171500,2640408140,14430,14430,14430,14430,0
20240705,171400,2640408140,14430,14430,14430,14430,0
20240705,171300,2640408140,14430,14430,14430,14430,0
20240705,171200,2640408140,14430,14430,14430,14430,0
20240705,171100,2640408140,14430,14430,14430,14430,0
20240705,171000,2640408140,14430,14430,14430,14430,0
20240705,170900,2640408140,14430,14430,14430,14430,0
20240705,170800,2640408140,14430,14430,14430,14430,0
20240705,170700,2640408140,14430,14430,14430,14430,0
20240705,170600,2640408140,14430,14430,14430,14430,0
20240705,170500,2640408140,14430,14430,14430,14430,0
20240705,170400,2640408140,14430,14430,14430,14430,0
20240705,170300,2640408140,14430,14430,14430,14430,0
20240705,170200,2640408140,14430,14430,14430,14430,0
20240705,170100,2640408140,14430,14430,14430,14430,4303
20240705,170000,2640408140,14430,14430,14430,14430,0
20240705,165900,2640408140,14430,14430,14430,14430,0
20240705,165800,2640408140,14430,14430,14430,14430,0
20240705,165700,2640408140,14430,14430,14430,14430,0
20240705,165600,2640408140,14430,14430,14430,14430,0
20240705,165500,2640408140,14430,14430,14430,14430,0
20240705,165400,2640408140,14430,14430,14430,14430,0
20240705,165300,2640408140,14430,14430,14430,14430,0
20240705,165200,2640408140,14430,14430,14430,14430,0
20240705,165100,2640408140,14430,14430,14430,14430,0
20240705,165000,2640408140,14430,14430,14430,14430,0
20240705,164900,2640408140,14430,14430,14430,14430,0
20240705,164800,2640408140,14430,14430,14430,14430,0
20240705,164700,2640408140,14430,14430,14430,14430,0
20240705,164600,2640408140,14430,14430,14430,14430,0
20240705,164500,2640408140,14430,14430,14430,14430,0
20240705,164400,2640408140,14430,14430,14430,14430,0
20240705,164300,2640408140,14430,14430,14430,14430,0
20240705,164200,2640408140,14430,14430,14430,14430,0
20240705,164100,2640408140,14430,14430,14430,14430,0
20240705,164000,2640408140,14430,14430,14430,14430,0
20240705,163900,2640408140,14430,14430,14430,14430,0
20240705,163800,2640408140,14430,14430,14430,14430,0
20240705,163700,2640408140,14430,14430,14430,14430,0
20240705,163600,2640408140,14430,14430,14430,14430,0
20240705,163500,2640408140,14430,14430,14430,14430,0
20240705,163400,2640408140,14430,14430,14430,14430,0
20240705,163300,2640408140,14430,14430,14430,14430,0
20240705,163200,2640408140,14430,14430,14430,14430,0
20240705,163100,2640408140,14430,14430,14430,14430,4303
20240705,163000,2640408140,14430,14430,14430,14430,0
20240705,162900,2640408140,14430,14430,14430,14430,0
20240705,162800,2640408140,14430,14430,14430,14430,0
20240705,162700,2640408140,14430,14430,14430,14430,0
20240705,162600,2640408140,14430,14430,14430,14430,0
20240705,162500,2640408140,14430,14430,14430,14430,0
20240705,162400,2640408140,14430,14430,14430,14430,0
20240705,162300,2640408140,14430,14430,14430,14430,0
20240705,162200,2640408140,14430,14430,14430,14430,0
20240705,162100,2640408140,14430,14430,14430,14430,0
20240705,162000,2640408140,14430,14430,14430,14430,0
20240705,161900,2640408140,14430,14430,14430,14430,0
20240705,161800,2640408140,14430,14430,14430,14430,0
20240705,161700,2640408140,14430,14430,14430,14430,0
20240705,161600,2640408140,14430,14430,14430,14430,0
20240705,161500,2640408140,14430,14430,14430,14430,0
20240705,161400,2640408140,14430,14430,14430,14430,0
20240705,161300,2640408140,14430,14430,14430,14430,0
20240705,161200,2640408140,14430,14430,14430,14430,0
20240705,161100,2640408140,14430,14430,14430,14430,0
20240705,161000,2640408140,14430,14430,14430,14430,0
20240705,160900,2640408140,14430,14430,14430,14430,0
20240705,160800,2640408140,14430,14430,14430,14430,0
20240705,160700,2640408140,14430,14430,14430,14430,0
20240705,160600,2640408140,14430,14430,14430,14430,0
20240705,160500,2640408140,14430,14430,14430,14430,0
20240705,160400,2640408140,14430,14430,14430,14430,0
20240705,160300,2640408140,14430,14430,14430,14430,0
20240705,160200,2640408140,14430,14430,14430,14430,0
20240705,160100,2640408140,14430,14430,14430,14430,4303
20240705,160000,2640408140,14430,14430,14430,14430,0
20240705,155900,2640408140,14430,14430,14430,14430,0
20240705,155800,2640408140,14430,14430,14430,14430,0
20240705,155700,2640408140,14430,14430,14430,14430,0
20240705,155600,2640408140,14430,14430,14430,14430,0
20240705,155500,2640408140,14430,14430,14430,14430,0
20240705,155400,2640408140,14430,14430,14430,14430,0
20240705,155300,2640408140,14430,14430,14430,14430,0
20240705,155200,2640408140,14430,14430,14430,14430,0
20240705,155100,2640408140,14430,14430,14430,14430,0
20240705,155000,2640408140,14430,14430,14430,14430,0
20240705,154900,2640408140,14430,14430,14430,14430,0
20240705,154800,2640408140,14430,14430,14430,14430,0
20240705,154700,2640408140,14430,14430,14430,14430,0
20240705,154600,2640408140,14430,14430,14430,14430,0
20240705,154500,2640408140,14430,14430,14430,14430,0
20240705,154400,2640408140,14430,14430,14430,14430,0
20240705,154300,2640408140,14430,14430,14430,14430,0
20240705,154200,2640408140,14430,14430,14430,14430,0
20240705,154100,2640408140,14430,14430,14430,14430,0
20240705,154000,2640408140,14430,14430,14430,14430,0
20240705,153900,2640408140,14430,14430,14430,14430,0
20240705,153800,2640408140,14430,14430,14430,14430,0
20240705,153700,2640408140,14430,14430,14430,14430,0
20240705,153600,2640408140,14430,14430,14430,14430,0
20240705,153500,2640408140,14430,14430,14430,14430,0
20240705,153400,2640408140,14430,14430,14430,14430,0
20240705,153300,2640408140,14430,14430,14430,14430,0
20240705,153200,2640408140,14430,14430,14430,14430,0
20240705,153100,2640408140,14430,14430,14430,14430,4303
20240705,153000,2640408140,14430,14430,14430,14430,4303
20240705,152900,2578315850,14500,14500,14500,14500,0
20240705,152800,2578315850,14500,14500,14500,14500,0
20240705,152700,2578315850,14500,14500,14500,14500,0
20240705,152600,2578315850,14500,14500,14500,14500,0
20240705,152500,2578315850,14500,14500,14500,14500,0
20240705,152400,2578315850,14500,14500,14500,14500,0
20240705,152300,2578315850,14500,14500,14500,14500,0
20240705,152200,2578315850,14500,14500,14500,14500,0
20240705,152100,2578315850,14500,14500,14500,14500,0
20240705,152000,2578315850,14500,14500,14500,14500,0
20240705,151900,2578315850,14500,14570,14570,14500,1030
20240705,151800,2563355850,14570,14570,14580,14570,378
20240705,151700,2557848300,14570,14590,14590,14570,545
20240705,151600,2549907430,14570,14590,14590,14570,111
20240705,151500,2548289940,14600,14610,14630,14600,359
20240705,151400,2543045330,14610,14610,14630,14610,982
20240705,151300,2528694310,14660,14630,14660,14610,292
20240705,151200,2524421410,14630,14690,14690,14630,326
20240705,151100,2519649000,14700,14700,14700,14700,50
20240705,151000,2518914000,14650,14670,14670,14650,317
20240705,150900,2514264820,14670,14670,14670,14670,297
20240705,150800,2509907830,14680,14690,14690,14680,1120
20240705,150700,2493460030,14690,14690,14690,14690,400
20240705,150600,2487584030,14700,14700,14700,14700,461
20240705,150500,2480807330,14760,14760,14760,14760,0
20240705,150400,2480807330,14760,14710,14760,14710,185
20240705,150300,2478084080,14710,14710,14710,14710,133
20240705,150200,2476127650,14710,14760,14760,14710,56
20240705,150100,2475301540,14770,14770,14770,14770,0
20240705,150000,2475301540,14770,14770,14770,14710,228
20240705,145900,2471941500,14710,14720,14720,14710,140
20240705,145800,2469881700,14720,14720,14720,14720,651
20240705,145700,2460298980,14730,14730,14730,14730,0
20240705,145600,2460298980,14730,14730,14730,14720,220
20240705,145500,2457060280,14730,14730,14730,14730,20
20240705,145400,2456765680,14770,14730,14770,14730,74
20240705,145300,2455675420,14730,14730,14730,14720,82
20240705,145200,2454467780,14720,14720,14720,14720,164
20240705,145100,2452053700,14720,14730,14730,14720,215
20240705,145000,2448887770,14730,14820,14820,14730,330
20240705,144900,2443999870,14710,14750,14820,14710,1386
20240705,144800,2423491330,14750,14830,14830,14750,51
20240705,144700,2422735080,14760,14760,14760,14760,63
20240705,144600,2421805200,14760,14760,14760,14760,52
20240705,144500,2421037680,14830,14830,14830,14830,200
20240705,144400,2418071680,14750,14750,14750,14750,28
20240705,144300,2417658680,14750,14790,14790,14750,301
20240705,144200,2413216550,14800,14830,14830,14800,830
20240705,144100,2400912500,14830,14940,14940,14830,137
20240705,144000,2398872730,14940,14780,14940,14780,7460
20240705,143900,2287525640,14770,14730,14770,14730,1816
20240705,143800,2260742880,14660,14720,14730,14660,223
20240705,143700,2257459710,14730,14730,14730,14700,301
20240705,143600,2253026580,14700,14700,14700,14700,10
20240705,143500,2252879580,14700,14700,14700,14700,8
20240705,143400,2252761980,14700,14650,14720,14650,470
20240705,143300,2245861070,14530,14580,14650,14500,16878
20240705,143200,1999318880,14600,14500,14600,14470,2016
20240705,143100,1969986010,14500,14470,14500,14470,2564
20240705,143000,1932821230,14410,14430,14480,14410,1010
20240705,142900,1918238100,14420,14430,14430,14420,9512
20240705,142800,1781069260,14430,14430,14430,14430,0
20240705,142700,1781069260,14430,14470,14470,14430,9584
20240705,142600,1642730180,14470,14470,14490,14470,370
20240705,142500,1637375300,14470,14470,14470,14470,0
20240705,142400,1637375300,14470,14470,14470,14470,0
20240705,142300,1637375300,14470,14470,14470,14470,0
20240705,142200,1637375300,14470,14470,14470,14470,61
20240705,142100,1636492630,14460,14460,14460,14460,0
20240705,142000,1636492630,14460,14460,14460,14460,0
20240705,141900,1636492630,14460,14460,14460,14460,0
20240705,141800,1636492630,14460,14480,14490,14460,636
20240705,141700,1627287810,14470,14470,14480,14470,133
20240705,141600,1625362690,14450,14450,14450,14450,0
20240705,141500,1625362690,14450,14470,14470,14440,2006
20240705,141400,1596365640,14470,14470,14470,14470,0
20240705,141300,1596365640,14470,14470,14470,14470,4
20240705,141200,1596307760,14470,14470,14470,14470,10
20240705,141100,1596163060,14500,14500,14500,14500,10
20240705,141000,1596018060,14500,14500,14500,14500,0
20240705,140900,1596018060,14500,14500,14500,14500,70
20240705,140800,1595003060,14470,14470,14470,14470,347
20240705,140700,1589981970,14470,14470,14500,14470,202
20240705,140600,1587054440,14460,14460,14460,14460,0
20240705,140500,1587054440,14460,14500,14500,14460,21
20240705,140400,1586750740,14500,14500,14500,14500,1
20240705,140300,1586736240,14460,14460,14460,14460,0
20240705,140200,1586736240,14460,14460,14460,14460,30
20240705,140100,1586302440,14460,14460,14500,14460,290
20240705,140000,1582107240,14450,14450,14450,14450,500
20240705,135900,1574882240,14450,14450,14450,14450,250
20240705,135800,1571269740,14460,14480,14480,14460,147
20240705,135700,1569143760,14480,14480,14480,14480,100
20240705,135600,1567695760,14500,14500,14500,14490,202
20240705,135500,1564767960,14500,14500,14500,14500,58
20240705,135400,1563926960,14500,14500,14500,14500,50
20240705,135300,1563201960,14500,14500,14500,14500,0
20240705,135200,1563201960,14500,14500,14500,14500,1
20240705,135100,1563187460,14500,14500,14500,14500,240
20240705,135000,1559707460,14500,14500,14500,14500,40
20240705,134900,1559127460,14500,14500,14500,14500,0
20240705,134800,1559127460,14500,14490,14500,14490,184
20240705,134700,1556460180,14540,14540,14540,14540,0
20240705,134600,1556460180,14540,14460,14540,14460,142
20240705,134500,1554406780,14450,14450,14450,14450,100
20240705,134400,1552961780,14450,14470,14560,14440,1104
20240705,134300,1537007470,14470,14570,14570,14470,54
20240705,134200,1536225690,14480,14550,14550,14480,361
20240705,134100,1530997910,14550,14550,14550,14550,10
20240705,134000,1530852410,14550,14550,14550,14550,16
20240705,133900,1530619610,14550,14480,14550,14480,119
20240705,133800,1528889490,14480,14480,14480,14480,70
20240705,133700,1527875890,14480,14480,14480,14480,0
20240705,133600,1527875890,14480,14480,14480,14480,200
20240705,133500,1524979890,14480,14480,14480,14480,20
20240705,133400,1524690290,14490,14550,14550,14490,1537
20240705,133300,1502404210,14560,14560,14560,14560,70
20240705,133200,1501385010,14580,14580,14580,14580,0
20240705,133100,1501385010,14580,14600,14600,14580,39
20240705,133000,1500816190,14600,14600,14600,14600,205
20240705,132900,1497823190,14600,14600,14600,14600,56
20240705,132800,1497005590,14630,14630,14630,14630,126
20240705,132700,1495162210,14590,14590,14590,14590,58
20240705,132600,1494315990,14680,14680,14680,14680,0
20240705,132500,1494315990,14680,14680,14680,14680,0
20240705,132400,1494315990,14680,14670,14680,14670,63
20240705,132300,1493391190,14580,14580,14580,14580,0
20240705,132200,1493391190,14580,14580,14580,14580,1
20240705,132100,1493376610,14580,14580,14580,14580,1
20240705,132000,1493362030,14560,14650,14650,14560,122
20240705,131900,1491579710,14670,14670,14670,14670,11
20240705,131800,1491418340,14650,14600,14650,14600,1245
20240705,131700,1473222110,14550,14550,14550,14550,390
20240705,131600,1467547610,14490,14500,14550,14490,1221
20240705,131500,1449846260,14500,14500,14500,14500,0
20240705,131400,1449846260,14500,14500,14500,14500,200
20240705,131300,1446946260,14500,14500,14500,14420,4217
20240705,131200,1385855690,14500,14560,14560,14500,2947
20240705,131100,1343054740,14610,14580,14610,14570,780
20240705,131000,1331687890,14620,14620,14620,14620,1
20240705,130900,1331673270,14630,14630,14630,14630,11
20240705,130800,1331512340,14630,14630,14630,14630,16
20240705,130700,1331278260,14630,14630,14630,14630,101
20240705,130600,1329800630,14570,14570,14570,14570,0
20240705,130500,1329800630,14570,14570,14570,14570,0
20240705,130400,1329800630,14570,14580,14580,14570,997
20240705,130300,1315267870,14580,14590,14590,14580,204
20240705,130200,1312291550,14650,14650,14650,14650,1
20240705,130100,1312276900,14590,14630,14630,14590,3298
20240705,130000,1264106800,14640,14640,14640,14640,26
20240705,125900,1263726160,14640,14640,14640,14640,1194
20240705,125800,1246246000,14620,14620,14620,14620,99
20240705,125700,1244798620,14620,14620,14620,14620,100
20240705,125600,1243336620,14620,14630,14630,14620,152
20240705,125500,1241114270,14620,14620,14620,14620,87
20240705,125400,1239842330,14630,14620,14630,14620,249
20240705,125300,1236200920,14620,14610,14620,14610,695
20240705,125200,1226046820,14610,14620,14620,14610,1942
20240705,125100,1197657600,14620,14630,14630,14620,35
20240705,125000,1197145560,14630,14630,14630,14630,894
20240705,124900,1184066340,14640,14640,14640,14640,76
20240705,124800,1182953700,14640,14650,14650,14640,160
20240705,124700,1180611200,14640,14640,14640,14640,47
20240705,124600,1179923120,14640,14640,14640,14640,20
20240705,124500,1179630320,14640,14650,14650,14640,100
20240705,124400,1178165820,14640,14650,14660,14640,307
20240705,124300,1173669540,14650,14670,14670,14650,2721
20240705,124200,1133756330,14680,14680,14680,14680,1017
20240705,124100,1118826770,14680,14680,14680,14680,186
20240705,124000,1116096290,14690,14690,14700,14690,172
20240705,123900,1113569510,14700,14710,14710,14700,153
20240705,123800,1111320400,14680,14680,14680,14680,50
20240705,123700,1110586400,14670,14680,14680,14670,210
20240705,123600,1107505690,14680,14730,14730,14680,1879
20240705,123500,1079844950,14730,14760,14760,14730,2111
20240705,123400,1048705950,14770,14760,14770,14760,353
20240705,123300,1043494670,14790,14790,14790,14790,100
20240705,123200,1042015670,14760,14760,14760,14760,260
20240705,123100,1038178070,14760,14760,14760,14760,0
20240705,123000,1038178070,14760,14760,14760,14760,50
20240705,122900,1037440070,14760,14760,14760,14760,100
20240705,122800,1035964070,14760,14770,14780,14760,292
20240705,122700,1031653910,14760,14760,14760,14750,58
20240705,122600,1030798300,14750,14810,14810,14750,502
20240705,122500,1023384070,14780,14760,14810,14760,162
20240705,122400,1020990350,14750,14760,14760,14750,200
20240705,122300,1018040290,14750,14790,14790,14750,601
20240705,122200,1009169010,14780,14850,14850,14780,2208
20240705,122100,976438660,14850,14870,14870,14850,316
20240705,122000,971745440,14870,14900,14900,14870,35
20240705,121900,971224890,14910,14930,14930,14880,6205
20240705,121800,878779210,14930,14940,14940,14930,50
20240705,121700,878032680,14940,14940,14940,14940,0
20240705,121600,878032680,14940,14940,14940,14940,1
20240705,121500,878017740,14930,14940,14940,14930,195
20240705,121400,875106340,14940,14950,14950,14940,210
20240705,121300,871968910,14940,14940,14940,14940,1
20240705,121200,871953970,14950,14980,14980,14950,2723
20240705,121100,831205260,14980,14980,14980,14980,26
20240705,121000,830815780,14980,14980,14980,14980,0
20240705,120900,830815780,14980,15010,15010,14980,1778
20240705,120800,804153440,15010,15020,15020,15010,54
20240705,120700,803342890,15030,15030,15030,15030,1
20240705,120600,803327860,15040,15040,15040,15040,1
20240705,120500,803312820,15050,15050,15050,15050,0
20240705,120400,803312820,15050,15050,15050,15050,0
20240705,120300,803312820,15050,15050,15050,15050,0
20240705,120200,803312820,15050,15050,15050,15050,0
20240705,120100,803312820,15050,15050,15050,15050,0
20240705,120000,803312820,15050,15050,15050,15050,0
20240705,115900,803312820,15050,15050,15050,15050,0
20240705,115800,803312820,15050,15050,15050,15050,0
20240705,115700,803312820,15050,15050,15050,15050,0
20240705,115600,803312820,15050,15050,15050,15050,2
20240705,115500,803282720,15050,15050,15050,15050,0
20240705,115400,803282720,15050,15050,15050,15050,0
20240705,115300,803282720,15050,15050,15050,15050,0
20240705,115200,803282720,15050,15050,15050,15050,101
20240705,115100,801762670,15000,15000,15000,15000,1
20240705,115000,801747670,14990,14990,14990,14990,0
20240705,114900,801747670,14990,14990,14990,14990,0
20240705,114800,801747670,14990,14990,14990,14990,256
20240705,114700,797910230,15000,15000,15000,15000,20
20240705,114600,797610230,15000,15000,15000,15000,52
20240705,114500,796830230,15000,15000,15000,15000,0
20240705,114400,796830230,15000,15000,15000,15000,3
20240705,114300,796785230,15000,15000,15000,15000,79
20240705,114200,795600230,15050,15050,15050,15050,0
20240705,114100,795600230,15050,15060,15060,15050,17
20240705,114000,795344230,15060,15060,15060,15060,0
20240705,113900,795344230,15060,15060,15060,15060,0
20240705,113800,795344230,15060,15060,15060,15060,0
20240705,113700,795344230,15060,15060,15060,15060,0
20240705,113600,795344230,15060,15000,15060,15000,120
20240705,113500,793537990,15050,15050,15050,15050,1048
20240705,113400,777765590,15050,15050,15050,15050,0
20240705,113300,777765590,15050,15050,15050,15050,0
20240705,113200,777765590,15050,15050,15050,15050,0
20240705,113100,777765590,15050,15050,15050,15050,0
20240705,113000,777765590,15050,15050,15050,15050,0
20240705,112900,777765590,15050,15050,15050,15050,1
20240705,112800,777750540,15050,15050,15050,15050,2
20240705,112700,777720440,15000,15020,15020,15000,1000
20240705,112600,762716280,15020,15020,15020,15020,40
20240705,112500,762115480,15060,15060,15060,15060,0
20240705,112400,762115480,15060,15060,15060,15060,0
20240705,112300,762115480,15060,15060,15060,15060,0
20240705,112200,762115480,15060,15060,15060,15060,7
20240705,112100,762010060,15020,15020,15020,15020,0
20240705,112000,762010060,15020,15040,15040,15020,50
20240705,111900,761258990,15040,15060,15060,15040,31
20240705,111800,760792730,15060,15050,15060,15050,50
20240705,111700,760039830,15050,15050,15050,15050,5
20240705,111600,759964580,15050,15050,15050,15050,1
20240705,111500,759949530,15060,15060,15060,15060,0
20240705,111400,759949530,15060,15060,15060,15060,1
20240705,111300,759934470,15040,15040,15040,15040,1
20240705,111200,759919430,15040,15040,15040,15040,0
20240705,111100,759919430,15040,15040,15060,15040,5
20240705,111000,759844190,15040,15040,15040,15040,0
20240705,110900,759844190,15040,15040,15040,15040,0
20240705,110800,759844190,15040,15040,15040,15040,0
20240705,110700,759844190,15040,15060,15060,15040,32
20240705,110600,759362580,15050,15040,15050,15040,73
20240705,110500,758264440,15040,15040,15040,15040,4
20240705,110400,758204280,15020,15020,15020,15020,0
20240705,110300,758204280,15020,15020,15020,15020,40
20240705,110200,757603480,15020,15000,15020,15000,2
20240705,110100,757573460,15020,15000,15020,15000,28
20240705,110000,757153360,15000,15000,15000,15000,0
20240705,105900,757153360,15000,15000,15000,15000,2
20240705,105800,757123360,15000,15000,15000,15000,5
20240705,105700,757048360,15000,15000,15000,15000,0
20240705,105600,757048360,15000,15000,15000,15000,0
20240705,105500,757048360,15000,15000,15000,15000,5
20240705,105400,756973360,15010,15010,15010,15010,60
20240705,105300,756072760,15010,15010,15010,15010,80
20240705,105200,754871960,15000,15000,15000,15000,0
20240705,105100,754871960,15000,15000,15000,15000,1
20240705,105000,754856960,15000,15000,15000,15000,10
20240705,104900,754706960,15010,15010,15010,15010,1
20240705,104800,754691950,14990,14990,14990,14990,68
20240705,104700,753672630,15040,15010,15040,14990,202
20240705,104600,750643790,15050,15050,15050,15050,0
20240705,104500,750643790,15050,15050,15050,15050,0
20240705,104400,750643790,15050,15050,15050,15050,0
20240705,104300,750643790,15050,15050,15050,15050,0
20240705,104200,750643790,15050,15050,15050,15050,0
20240705,104100,750643790,15050,15050,15050,15050,5
20240705,104000,750568540,15050,15040,15050,15000,994
20240705,103900,735635670,15040,15040,15040,15040,0
20240705,103800,735635670,15040,15040,15040,15040,6
20240705,103700,735545430,15040,15040,15040,15040,6
20240705,103600,735455190,15020,15040,15040,15020,36
20240705,103500,734914270,15030,15030,15030,15020,174
20240705,103400,732299290,15030,15030,15030,15030,3
20240705,103300,732254200,15030,15030,15030,15030,12
20240705,103200,732073840,15020,15020,15020,15020,3
20240705,103100,732028780,15030,15030,15030,15030,50
20240705,103000,731277280,15030,15030,15030,15030,0
20240705,102900,731277280,15030,15030,15030,15030,71
20240705,102800,730210150,15020,15010,15020,15010,160
20240705,102700,727808000,15010,15010,15010,15010,14
20240705,102600,727597860,14960,14960,14960,14960,0
20240705,102500,727597860,14960,14960,14960,14960,40
20240705,102400,726999460,14960,14960,14960,14960,74
20240705,102300,725892420,14960,14960,14960,14960,11
20240705,102200,725727860,15010,14960,15010,14960,15
20240705,102100,725503410,14960,14960,14960,14960,0
20240705,102000,725503410,14960,14960,14960,14960,0
20240705,101900,725503410,14960,14960,14960,14960,2
20240705,101800,725473490,14960,14970,14970,14960,100
20240705,101700,723977460,14960,14970,14970,14960,310
20240705,101600,719339270,14970,14980,15050,14970,582
20240705,101500,710625870,14980,14990,15070,14980,301
20240705,101400,706116600,15070,14990,15070,14980,205
20240705,101300,703044920,15070,15070,15070,15070,30
20240705,101200,702592820,15090,15000,15090,14980,505
20240705,101100,695020360,15100,15100,15100,15100,2
20240705,101000,694990160,15000,15050,15070,15000,132
20240705,100900,693002460,15050,15050,15050,15050,15
20240705,100800,692776710,15050,14970,15050,14970,413
20240705,100700,686564260,14970,14960,14970,14960,18
20240705,100600,686294970,14960,15050,15060,14960,556
20240705,100500,677940200,15050,15050,15050,15050,1
20240705,100400,677925150,15050,15050,15050,15050,1
20240705,100300,677910100,15050,15050,15050,15050,100
20240705,100200,676405100,15050,15050,15050,14950,559
20240705,100100,668046000,15050,15050,15050,15050,1
20240705,100000,668030950,14970,14990,14990,14970,620
20240705,095900,658747390,15060,15030,15060,15030,205
20240705,095800,655665980,14970,14970,14970,14970,50
20240705,095700,654917480,15030,14990,15030,14990,377
20240705,095600,649259920,14990,14990,14990,14990,31
20240705,095500,648795230,14990,14970,15000,14970,606
20240705,095400,639714060,14950,14940,14970,14940,644
20240705,095300,630084680,14950,14970,14970,14950,189
20240705,095200,627259070,14930,14870,14930,14870,1369
20240705,095100,606869280,14860,14920,14920,14830,1114
20240705,095000,590332410,14920,15010,15010,14920,1493
20240705,094900,567990470,15000,15040,15040,15000,103
20240705,094800,566445070,15060,15060,15060,15060,10
20240705,094700,566294470,15070,15070,15070,15070,3
20240705,094600,566249260,15070,15010,15070,14980,4061
20240705,094500,505346560,15010,15010,15050,15000,1004
20240705,094400,490276760,15040,15010,15040,15010,465
20240705,094300,483296360,15010,15070,15070,15010,420
20240705,094200,476990960,15070,15030,15080,14980,1897
20240705,094100,448527150,15040,15040,15040,15040,0
20240705,094000,448527150,15040,15080,15080,15020,718
20240705,093900,437738750,15080,15080,15080,15080,8
20240705,093800,437618110,15100,15100,15100,15100,42
20240705,093700,436983910,15110,15070,15110,15030,311
20240705,093600,432309100,15030,15070,15070,15020,380
20240705,093500,426594130,15070,15130,15140,15070,4472
20240705,093400,359032960,15140,15130,15140,15130,619
20240705,093300,349666990,15240,15240,15240,15240,4
20240705,093200,349606030,15150,15150,15150,15140,1267
20240705,093100,330414090,15150,15150,15150,15150,52
20240705,093000,329626290,15260,15260,15260,15260,7
20240705,092900,329519470,15140,15260,15260,15140,155
20240705,092800,327169050,15260,15250,15260,15250,410
20240705,092700,320914610,15200,15200,15200,15200,0
20240705,092600,320914610,15200,15200,15200,15130,365
20240705,092500,315373420,15190,15170,15190,15170,125
20240705,092400,313474710,15150,15150,15150,15150,101
20240705,092300,311944560,15150,15150,15150,15150,0
20240705,092200,311944560,15150,15110,15150,15110,1520
20240705,092100,288917760,15120,15150,15150,15110,66
20240705,092000,287919750,15150,15100,15150,15100,17
20240705,091900,287662750,15100,15100,15100,15100,272
20240705,091800,283555550,15100,15110,15150,15100,308
20240705,091700,278903160,15150,15130,15150,15110,230
20240705,091600,275422360,15130,15150,15150,15130,151
20240705,091500,273137250,15150,15110,15160,15110,707
20240705,091400,262424100,15110,15120,15120,15110,247
20240705,091300,258690930,15100,15200,15200,15100,501
20240705,091200,251124700,15100,15130,15130,15100,1250
20240705,091100,232236610,15130,15200,15200,15120,1050
20240705,091000,216345310,15200,15260,15260,15200,202
20240705,090900,213265490,15260,15270,15270,15260,51
20240705,090800,212487010,15280,15290,15290,15280,327
20240705,090700,207487280,15280,15320,15320,15280,737
20240705,090600,196216440,15320,15460,15460,15320,4322
20240705,090500,129481010,15450,15450,15450,15450,0
20240705,090400,129481010,15450,15550,15550,15450,4625
20240705,090300,57927210,15480,15480,15480,15480,2083
20240705,090200,25682370,15570,15570,15570,15570,50
20240705,090100,24903870,15600,15460,15600,15280,1108
20240705,090000,7776310,15270,15390,15390,15270,509