KissMeData/001800/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,183600,977674090,14830,14830,14830,14830,3483
20240705,183500,977674090,14830,14830,14830,14830,0
20240705,183400,977674090,14830,14830,14830,14830,0
20240705,183300,977674090,14830,14830,14830,14830,0
20240705,183200,977674090,14830,14830,14830,14830,0
20240705,183100,977674090,14830,14830,14830,14830,0
20240705,183000,977674090,14830,14830,14830,14830,0
20240705,182900,977674090,14830,14830,14830,14830,0
20240705,182800,977674090,14830,14830,14830,14830,0
20240705,182700,977674090,14830,14830,14830,14830,0
20240705,182600,977674090,14830,14830,14830,14830,0
20240705,182500,977674090,14830,14830,14830,14830,0
20240705,182400,977674090,14830,14830,14830,14830,0
20240705,182300,977674090,14830,14830,14830,14830,0
20240705,182200,977674090,14830,14830,14830,14830,0
20240705,182100,977674090,14830,14830,14830,14830,0
20240705,182000,977674090,14830,14830,14830,14830,0
20240705,181900,977674090,14830,14830,14830,14830,0
20240705,181800,977674090,14830,14830,14830,14830,0
20240705,181700,977674090,14830,14830,14830,14830,0
20240705,181600,977674090,14830,14830,14830,14830,0
20240705,181500,977674090,14830,14830,14830,14830,0
20240705,181400,977674090,14830,14830,14830,14830,0
20240705,181300,977674090,14830,14830,14830,14830,0
20240705,181200,977674090,14830,14830,14830,14830,0
20240705,181100,977674090,14830,14830,14830,14830,0
20240705,181000,977674090,14830,14830,14830,14830,0
20240705,180900,977674090,14830,14830,14830,14830,0
20240705,180800,977674090,14830,14830,14830,14830,0
20240705,180700,977674090,14830,14830,14830,14830,0
20240705,180600,977674090,14830,14830,14830,14830,3483
20240705,180500,977674090,14830,14830,14830,14830,0
20240705,180400,977674090,14830,14830,14830,14830,0
20240705,180300,977674090,14830,14830,14830,14830,0
20240705,180200,977674090,14830,14830,14830,14830,0
20240705,180100,977674090,14830,14830,14830,14830,0
20240705,180000,977674090,14830,14830,14830,14830,0
20240705,175900,977674090,14830,14830,14830,14830,0
20240705,175800,977674090,14830,14830,14830,14830,0
20240705,175700,977674090,14830,14830,14830,14830,0
20240705,175600,977674090,14830,14830,14830,14830,0
20240705,175500,977674090,14830,14830,14830,14830,0
20240705,175400,977674090,14830,14830,14830,14830,0
20240705,175300,977674090,14830,14830,14830,14830,0
20240705,175200,977674090,14830,14830,14830,14830,0
20240705,175100,977674090,14830,14830,14830,14830,0
20240705,175000,977674090,14830,14830,14830,14830,0
20240705,174900,977674090,14830,14830,14830,14830,0
20240705,174800,977674090,14830,14830,14830,14830,0
20240705,174700,977674090,14830,14830,14830,14830,0
20240705,174600,977674090,14830,14830,14830,14830,0
20240705,174500,977674090,14830,14830,14830,14830,0
20240705,174400,977674090,14830,14830,14830,14830,0
20240705,174300,977674090,14830,14830,14830,14830,0
20240705,174200,977674090,14830,14830,14830,14830,0
20240705,174100,977674090,14830,14830,14830,14830,0
20240705,174000,977674090,14830,14830,14830,14830,0
20240705,173900,977674090,14830,14830,14830,14830,0
20240705,173800,977674090,14830,14830,14830,14830,0
20240705,173700,977674090,14830,14830,14830,14830,0
20240705,173600,977674090,14830,14830,14830,14830,3483
20240705,173500,977674090,14830,14830,14830,14830,0
20240705,173400,977674090,14830,14830,14830,14830,0
20240705,173300,977674090,14830,14830,14830,14830,0
20240705,173200,977674090,14830,14830,14830,14830,0
20240705,173100,977674090,14830,14830,14830,14830,0
20240705,173000,977674090,14830,14830,14830,14830,0
20240705,172900,977674090,14830,14830,14830,14830,0
20240705,172800,977674090,14830,14830,14830,14830,0
20240705,172700,977674090,14830,14830,14830,14830,0
20240705,172600,977674090,14830,14830,14830,14830,0
20240705,172500,977674090,14830,14830,14830,14830,0
20240705,172400,977674090,14830,14830,14830,14830,0
20240705,172300,977674090,14830,14830,14830,14830,0
20240705,172200,977674090,14830,14830,14830,14830,0
20240705,172100,977674090,14830,14830,14830,14830,0
20240705,172000,977674090,14830,14830,14830,14830,0
20240705,171900,977674090,14830,14830,14830,14830,0
20240705,171800,977674090,14830,14830,14830,14830,0
20240705,171700,977674090,14830,14830,14830,14830,0
20240705,171600,977674090,14830,14830,14830,14830,0
20240705,171500,977674090,14830,14830,14830,14830,0
20240705,171400,977674090,14830,14830,14830,14830,0
20240705,171300,977674090,14830,14830,14830,14830,0
20240705,171200,977674090,14830,14830,14830,14830,0
20240705,171100,977674090,14830,14830,14830,14830,0
20240705,171000,977674090,14830,14830,14830,14830,0
20240705,170900,977674090,14830,14830,14830,14830,0
20240705,170800,977674090,14830,14830,14830,14830,0
20240705,170700,977674090,14830,14830,14830,14830,0
20240705,170600,977674090,14830,14830,14830,14830,3483
20240705,170500,977674090,14830,14830,14830,14830,0
20240705,170400,977674090,14830,14830,14830,14830,0
20240705,170300,977674090,14830,14830,14830,14830,0
20240705,170200,977674090,14830,14830,14830,14830,0
20240705,170100,977674090,14830,14830,14830,14830,0
20240705,170000,977674090,14830,14830,14830,14830,0
20240705,165900,977674090,14830,14830,14830,14830,0
20240705,165800,977674090,14830,14830,14830,14830,0
20240705,165700,977674090,14830,14830,14830,14830,0
20240705,165600,977674090,14830,14830,14830,14830,0
20240705,165500,977674090,14830,14830,14830,14830,0
20240705,165400,977674090,14830,14830,14830,14830,0
20240705,165300,977674090,14830,14830,14830,14830,0
20240705,165200,977674090,14830,14830,14830,14830,0
20240705,165100,977674090,14830,14830,14830,14830,0
20240705,165000,977674090,14830,14830,14830,14830,0
20240705,164900,977674090,14830,14830,14830,14830,0
20240705,164800,977674090,14830,14830,14830,14830,0
20240705,164700,977674090,14830,14830,14830,14830,0
20240705,164600,977674090,14830,14830,14830,14830,0
20240705,164500,977674090,14830,14830,14830,14830,0
20240705,164400,977674090,14830,14830,14830,14830,0
20240705,164300,977674090,14830,14830,14830,14830,0
20240705,164200,977674090,14830,14830,14830,14830,0
20240705,164100,977674090,14830,14830,14830,14830,0
20240705,164000,977674090,14830,14830,14830,14830,0
20240705,163900,977674090,14830,14830,14830,14830,0
20240705,163800,977674090,14830,14830,14830,14830,0
20240705,163700,977674090,14830,14830,14830,14830,0
20240705,163600,977674090,14830,14830,14830,14830,3483
20240705,163500,977674090,14830,14830,14830,14830,0
20240705,163400,977674090,14830,14830,14830,14830,0
20240705,163300,977674090,14830,14830,14830,14830,0
20240705,163200,977674090,14830,14830,14830,14830,0
20240705,163100,977674090,14830,14830,14830,14830,0
20240705,163000,977674090,14830,14830,14830,14830,0
20240705,162900,977674090,14830,14830,14830,14830,0
20240705,162800,977674090,14830,14830,14830,14830,0
20240705,162700,977674090,14830,14830,14830,14830,0
20240705,162600,977674090,14830,14830,14830,14830,0
20240705,162500,977674090,14830,14830,14830,14830,0
20240705,162400,977674090,14830,14830,14830,14830,0
20240705,162300,977674090,14830,14830,14830,14830,0
20240705,162200,977674090,14830,14830,14830,14830,0
20240705,162100,977674090,14830,14830,14830,14830,0
20240705,162000,977674090,14830,14830,14830,14830,0
20240705,161900,977674090,14830,14830,14830,14830,0
20240705,161800,977674090,14830,14830,14830,14830,0
20240705,161700,977674090,14830,14830,14830,14830,0
20240705,161600,977674090,14830,14830,14830,14830,0
20240705,161500,977674090,14830,14830,14830,14830,0
20240705,161400,977674090,14830,14830,14830,14830,0
20240705,161300,977674090,14830,14830,14830,14830,0
20240705,161200,977674090,14830,14830,14830,14830,0
20240705,161100,977674090,14830,14830,14830,14830,0
20240705,161000,977674090,14830,14830,14830,14830,0
20240705,160900,977674090,14830,14830,14830,14830,0
20240705,160800,977674090,14830,14830,14830,14830,0
20240705,160700,977674090,14830,14830,14830,14830,0
20240705,160600,977674090,14830,14830,14830,14830,3483
20240705,160500,977674090,14830,14830,14830,14830,0
20240705,160400,977674090,14830,14830,14830,14830,0
20240705,160300,977674090,14830,14830,14830,14830,0
20240705,160200,977674090,14830,14830,14830,14830,0
20240705,160100,977674090,14830,14830,14830,14830,0
20240705,160000,977674090,14830,14830,14830,14830,0
20240705,155900,977674090,14830,14830,14830,14830,0
20240705,155800,977674090,14830,14830,14830,14830,0
20240705,155700,977674090,14830,14830,14830,14830,0
20240705,155600,977674090,14830,14830,14830,14830,0
20240705,155500,977674090,14830,14830,14830,14830,0
20240705,155400,977674090,14830,14830,14830,14830,0
20240705,155300,977674090,14830,14830,14830,14830,0
20240705,155200,977674090,14830,14830,14830,14830,0
20240705,155100,977674090,14830,14830,14830,14830,0
20240705,155000,977674090,14830,14830,14830,14830,0
20240705,154900,977674090,14830,14830,14830,14830,0
20240705,154800,977674090,14830,14830,14830,14830,0
20240705,154700,977674090,14830,14830,14830,14830,0
20240705,154600,977674090,14830,14830,14830,14830,0
20240705,154500,977674090,14830,14830,14830,14830,0
20240705,154400,977674090,14830,14830,14830,14830,0
20240705,154300,977674090,14830,14830,14830,14830,0
20240705,154200,977674090,14830,14830,14830,14830,0
20240705,154100,977674090,14830,14830,14830,14830,0
20240705,154000,977674090,14830,14830,14830,14830,0
20240705,153900,977674090,14830,14830,14830,14830,0
20240705,153800,977674090,14830,14830,14830,14830,0
20240705,153700,977674090,14830,14830,14830,14830,0
20240705,153600,977674090,14830,14830,14830,14830,3483
20240705,153500,977674090,14830,14830,14830,14830,0
20240705,153400,977674090,14830,14830,14830,14830,0
20240705,153300,977674090,14830,14830,14830,14830,0
20240705,153200,977674090,14830,14830,14830,14830,0
20240705,153100,977674090,14830,14830,14830,14830,0
20240705,153000,977674090,14830,14830,14830,14830,3483
20240705,152900,926021200,14860,14860,14860,14860,0
20240705,152800,926021200,14860,14860,14860,14860,0
20240705,152700,926021200,14860,14860,14860,14860,0
20240705,152600,926021200,14860,14860,14860,14860,0
20240705,152500,926021200,14860,14860,14860,14860,0
20240705,152400,926021200,14860,14860,14860,14860,0
20240705,152300,926021200,14860,14860,14860,14860,0
20240705,152200,926021200,14860,14860,14860,14860,0
20240705,152100,926021200,14860,14860,14860,14860,0
20240705,152000,926021200,14860,14860,14860,14860,0
20240705,151900,926021200,14860,14860,14870,14860,209
20240705,151800,922914250,14860,14860,14870,14860,51
20240705,151700,922155920,14860,14860,14860,14860,3
20240705,151600,922111340,14860,14860,14860,14860,171
20240705,151500,919570280,14860,14870,14870,14860,214
20240705,151400,916390170,14870,14870,14870,14870,1
20240705,151300,916375300,14860,14860,14860,14860,7
20240705,151200,916271280,14870,14870,14870,14870,84
20240705,151100,915022200,14870,14860,14870,14860,206
20240705,151000,911960980,14860,14860,14860,14860,8
20240705,150900,911842100,14870,14870,14870,14870,77
20240705,150800,910697110,14870,14870,14870,14870,0
20240705,150700,910697110,14870,14870,14870,14870,8
20240705,150600,910578150,14870,14870,14870,14870,31
20240705,150500,910117180,14870,14870,14870,14870,82
20240705,150400,908897840,14870,14870,14870,14870,6
20240705,150300,908808620,14860,14860,14860,14860,0
20240705,150200,908808620,14860,14860,14860,14860,29
20240705,150100,908377680,14860,14860,14860,14860,0
20240705,150000,908377680,14860,14860,14870,14860,100
20240705,145900,906891620,14860,14860,14870,14860,61
20240705,145800,905985060,14860,14860,14860,14860,30
20240705,145700,905539260,14870,14860,14870,14860,9
20240705,145600,905405440,14860,14860,14870,14860,120
20240705,145500,903622190,14870,14860,14870,14860,38
20240705,145400,903057430,14860,14860,14860,14860,0
20240705,145300,903057430,14860,14870,14870,14860,156
20240705,145200,900738860,14870,14860,14870,14860,36
20240705,145100,900203840,14870,14860,14870,14860,31
20240705,145000,899743110,14860,14870,14870,14860,152
20240705,144900,897483770,14870,14860,14870,14860,44
20240705,144800,896829790,14860,14870,14870,14860,76
20240705,144700,895699930,14870,14860,14870,14860,99
20240705,144600,894228700,14860,14860,14860,14860,40
20240705,144500,893634300,14870,14850,14870,14850,1509
20240705,144400,871223730,14840,14840,14850,14840,228
20240705,144300,867839220,14840,14840,14850,14840,146
20240705,144200,865671900,14840,14850,14850,14840,1209
20240705,144100,847718550,14860,14850,14860,14850,140
20240705,144000,845639380,14850,14850,14850,14850,0
20240705,143900,845639380,14850,14860,14860,14850,37
20240705,143800,845089860,14850,14850,14850,14850,116
20240705,143700,843367260,14860,14850,14860,14850,15
20240705,143600,843144370,14850,14850,14850,14850,58
20240705,143500,842283070,14860,14850,14860,14850,48
20240705,143400,841570180,14850,14860,14860,14850,122
20240705,143300,839758000,14860,14850,14860,14850,80
20240705,143200,838569760,14850,14860,14860,14850,25
20240705,143100,838198410,14850,14860,14860,14850,95
20240705,143000,836787460,14850,14850,14860,14850,61
20240705,142900,835881550,14860,14850,14860,14850,12
20240705,142800,835703250,14850,14850,14850,14850,90
20240705,142700,834366750,14860,14850,14860,14850,362
20240705,142600,828987970,14860,14860,14860,14860,27
20240705,142500,828586750,14850,14860,14860,14850,130
20240705,142400,826656130,14860,14850,14860,14850,36
20240705,142300,826121430,14850,14860,14860,14850,26
20240705,142200,825735230,14860,14840,14860,14840,1284
20240705,142100,806668180,14850,14850,14850,14840,25
20240705,142000,806297080,14840,14840,14840,14840,39
20240705,141900,805718320,14840,14850,14850,14840,103
20240705,141800,804189670,14850,14850,14850,14850,153
20240705,141700,801917620,14860,14850,14860,14850,168
20240705,141600,799421740,14850,14850,14850,14850,191
20240705,141500,796585390,14860,14850,14860,14850,39
20240705,141400,796006100,14850,14850,14850,14850,30
20240705,141300,795560600,14850,14850,14860,14850,98
20240705,141200,794105210,14860,14850,14860,14850,25
20240705,141100,793733940,14850,14860,14860,14850,45
20240705,141000,793065540,14850,14860,14860,14850,50
20240705,140900,792322690,14860,14870,14870,14860,142
20240705,140800,790212500,14860,14870,14870,14860,116
20240705,140700,788488720,14870,14870,14870,14860,72
20240705,140600,787418660,14860,14870,14870,14860,89
20240705,140500,786095530,14870,14880,14880,14870,41
20240705,140400,785485750,14870,14870,14880,14870,223
20240705,140300,782169680,14880,14880,14880,14880,274
20240705,140200,778092560,14890,14900,14900,14880,1470
20240705,140100,756194940,14910,14900,14910,14900,46
20240705,140000,755509230,14910,14900,14910,14900,88
20240705,135900,754197900,14900,14900,14900,14900,40
20240705,135800,753601900,14910,14910,14910,14900,101
20240705,135700,752096140,14900,14900,14900,14900,91
20240705,135600,750740240,14910,14900,14910,14900,51
20240705,135500,749980190,14900,14900,14900,14900,16
20240705,135400,749741790,14910,14900,14910,14900,128
20240705,135300,747834520,14900,14910,14910,14900,21
20240705,135200,747521560,14910,14900,14910,14900,25
20240705,135100,747148960,14900,14900,14900,14900,114
20240705,135000,745450360,14910,14900,14910,14900,324
20240705,134900,740619670,14900,14900,14910,14900,121
20240705,134800,738816710,14910,14900,14910,14900,53
20240705,134700,738026930,14900,14900,14900,14900,61
20240705,134600,737118030,14900,14900,14910,14900,54
20240705,134500,736313330,14910,14900,14910,14900,102
20240705,134400,734792960,14900,14900,14910,14900,184
20240705,134300,732051270,14900,14910,14910,14900,56
20240705,134200,731216860,14910,14900,14910,14900,21
20240705,134100,730903900,14900,14900,14910,14900,135
20240705,134000,728892340,14900,14900,14910,14900,39
20240705,133900,728311150,14900,14900,14900,14900,44
20240705,133800,727655550,14900,14910,14910,14900,91
20240705,133700,726299500,14900,14910,14910,14900,78
20240705,133600,725136680,14900,14900,14910,14900,64
20240705,133500,724182990,14900,14900,14900,14900,75
20240705,133400,723065490,14910,14910,14910,14900,28
20240705,133300,722648160,14900,14910,14910,14900,64
20240705,133200,721694070,14920,14910,14920,14910,84
20240705,133100,720441550,14910,14910,14910,14910,42
20240705,133000,719815330,14920,14910,14920,14910,226
20240705,132900,716443570,14910,14900,14910,14900,96
20240705,132800,715012350,14910,14910,14910,14900,34
20240705,132700,714505560,14910,14910,14910,14910,23
20240705,132600,714162630,14910,14900,14920,14900,87
20240705,132500,712865740,14920,14900,14920,14900,116
20240705,132400,711135790,14910,14910,14910,14900,54
20240705,132300,710330800,14910,14910,14910,14900,71
20240705,132200,709272760,14900,14910,14920,14900,589
20240705,132100,700496070,14920,14920,14920,14910,44
20240705,132000,699840010,14910,14920,14920,14910,89
20240705,131900,698512830,14910,14900,14910,14900,98
20240705,131800,697051800,14910,14900,14910,14900,37
20240705,131700,696500290,14900,14880,14900,14880,143
20240705,131600,694370360,14880,14870,14880,14870,130
20240705,131500,692436860,14880,14870,14880,14870,46
20240705,131400,691752790,14880,14870,14880,14870,52
20240705,131300,690979520,14860,14860,14860,14860,75
20240705,131200,689865020,14860,14870,14870,14860,53
20240705,131100,689077310,14880,14870,14880,14870,100
20240705,131000,687589360,14870,14870,14870,14860,89
20240705,130900,686266600,14870,14870,14870,14870,25
20240705,130800,685894850,14880,14880,14890,14870,127
20240705,130700,684005090,14890,14890,14890,14890,96
20240705,130600,682575650,14890,14890,14950,14890,277
20240705,130500,678446070,14880,14890,14910,14880,82
20240705,130400,677224720,14910,14890,14970,14890,409
20240705,130300,671129640,14890,14900,14900,14890,22
20240705,130200,670801990,14900,14890,14900,14890,63
20240705,130100,669863820,14890,14890,14890,14890,60
20240705,130000,668970420,14890,14890,14900,14880,359
20240705,125900,663627500,14880,14860,14880,14860,40
20240705,125800,663032810,14870,14890,14890,14860,65
20240705,125700,662065890,14890,14920,14920,14890,54
20240705,125600,661260730,14920,14880,14940,14880,382
20240705,125500,655562730,14880,14870,14890,14870,78
20240705,125400,654402380,14870,14880,14880,14870,85
20240705,125300,653138420,14880,14870,14880,14870,22
20240705,125200,652811210,14870,14850,14880,14850,205
20240705,125100,649764360,14860,14870,14870,14860,91
20240705,125000,648412090,14860,14860,14860,14860,0
20240705,124900,648412090,14860,14860,14870,14860,116
20240705,124800,646688270,14870,14870,14870,14860,72
20240705,124700,645617930,14870,14860,14870,14860,652
20240705,124600,635923110,14870,14870,14870,14870,133
20240705,124500,633945400,14870,14870,14880,14870,127
20240705,124400,632056530,14870,14870,14870,14870,28
20240705,124300,631640170,14870,14870,14870,14860,99
20240705,124200,630168190,14870,14870,14870,14860,105
20240705,124100,628607140,14880,14880,14890,14870,62
20240705,124000,627684880,14880,14870,14880,14870,25
20240705,123900,627313030,14890,14880,14890,14870,83
20240705,123800,626077560,14880,14870,14880,14870,34
20240705,123700,625571840,14870,14890,14890,14870,34
20240705,123600,625065620,14890,14870,14890,14860,167
20240705,123500,622581420,14870,14870,14870,14870,31
20240705,123400,622120450,14880,14900,14900,14870,686
20240705,123300,611915300,14900,14900,14900,14900,30
20240705,123200,611468300,14910,14900,14920,14890,94
20240705,123100,610067180,14890,14910,14910,14890,32
20240705,123000,609590530,14930,14900,14940,14900,194
20240705,122900,606696270,14900,14880,14910,14880,130
20240705,122800,604760840,14880,14860,14880,14860,241
20240705,122700,601177160,14860,14860,14860,14860,45
20240705,122600,600508460,14870,14860,14870,14860,116
20240705,122500,598784640,14870,14870,14870,14870,7
20240705,122400,598680550,14870,14900,14900,14870,16
20240705,122300,598442600,14900,14900,14900,14890,126
20240705,122200,596566340,14890,14870,14890,14870,81
20240705,122100,595361390,14860,14870,14870,14860,77
20240705,122000,594216840,14860,14880,14880,14860,56
20240705,121900,593384170,14880,14880,14880,14880,14
20240705,121800,593175850,14850,14880,14880,14840,279
20240705,121700,589032650,14880,14890,14890,14880,70
20240705,121600,587990650,14890,14890,14900,14890,4
20240705,121500,587931080,14890,14860,14890,14860,90
20240705,121400,586593120,14880,14870,14890,14850,172
20240705,121300,584036850,14860,14860,14890,14860,1119
20240705,121200,567406250,14850,14870,14870,14850,292
20240705,121100,563066720,14880,14890,14890,14870,76
20240705,121000,561936140,14880,14890,14890,14880,83
20240705,120900,560700570,14890,14890,14890,14890,47
20240705,120800,560000740,14880,14900,14910,14880,262
20240705,120700,556099410,14900,14900,14900,14900,30
20240705,120600,555652410,14900,14900,14900,14900,30
20240705,120500,555205410,14900,14910,14910,14900,191
20240705,120400,552358160,14910,14910,14910,14910,30
20240705,120300,551910860,14920,14910,14920,14910,54
20240705,120200,551105690,14910,14910,14910,14910,45
20240705,120100,550434740,14910,14910,14910,14910,59
20240705,120000,549555050,14910,14920,14920,14910,48
20240705,115900,548839280,14910,14920,14920,14910,39
20240705,115800,548257690,14910,14910,14920,14910,165
20240705,115700,545797530,14910,14910,14920,14910,42
20240705,115600,545171180,14910,14910,14920,14910,68
20240705,115500,544157230,14910,14910,14920,14910,167
20240705,115400,541667110,14910,14910,14930,14910,41
20240705,115300,541055640,14910,14910,14920,14910,77
20240705,115200,539907560,14920,14920,14930,14910,217
20240705,115100,536670230,14930,14920,14930,14910,42
20240705,115000,536043790,14930,14920,14930,14910,126
20240705,114900,534163390,14940,14960,14970,14930,669
20240705,114800,524169980,14980,14970,14980,14960,99
20240705,114700,522687750,14970,14990,14990,14960,93
20240705,114600,521294990,14990,14990,14990,14990,55
20240705,114500,520470540,14990,14990,15000,14990,1064
20240705,114400,504520780,14980,15030,15030,14970,654
20240705,114300,494710860,15030,15020,15040,14970,179
20240705,114200,492025060,15020,15010,15040,14970,608
20240705,114100,482896450,15010,14960,15030,14960,1849
20240705,114000,455174130,14970,14960,14970,14960,305
20240705,113900,450608890,14960,14960,14970,14960,111
20240705,113800,448947770,14970,14970,14970,14960,82
20240705,113700,447720380,14970,14960,14970,14960,122
20240705,113600,445894490,14960,14970,14970,14960,103
20240705,113500,444353550,14970,14920,14970,14920,312
20240705,113400,439691390,14930,14930,14930,14920,111
20240705,113300,438034580,14920,14930,14930,14920,104
20240705,113200,436482760,14930,14910,14930,14910,50
20240705,113100,435736820,14920,14930,14930,14920,120
20240705,113000,433945370,14920,14960,14970,14920,602
20240705,112900,424948140,14970,14960,14970,14960,36
20240705,112800,424409560,14960,14950,14970,14950,143
20240705,112700,422270790,14950,14940,14950,14940,173
20240705,112600,419685480,14940,14950,14950,14940,21
20240705,112500,419371680,14940,14940,14950,14930,331
20240705,112400,414424740,14930,14940,14940,14930,108
20240705,112300,412812220,14940,14960,14960,14940,99
20240705,112200,411332100,14960,14960,14970,14960,142
20240705,112100,409207760,14970,14960,14970,14960,101
20240705,112000,407696750,14970,14970,14970,14960,66
20240705,111900,406708890,14970,14950,14970,14950,145
20240705,111800,404540280,14960,14950,14970,14950,2551
20240705,111700,366396800,14950,14940,14950,14940,272
20240705,111600,362332480,14940,14930,14940,14930,47
20240705,111500,361630700,14930,14930,14940,14930,105
20240705,111400,360062900,14940,14930,14940,14930,23
20240705,111300,359719430,14930,14940,14940,14930,52
20240705,111200,358942940,14940,14940,14940,14930,187
20240705,111100,356150310,14930,14950,14950,14930,210
20240705,111000,353013170,14950,14950,14950,14940,54
20240705,110900,352206020,14950,14950,14950,14940,113
20240705,110800,350517120,14940,14950,14950,14940,101
20240705,110700,349008020,14950,14940,14950,14940,20
20240705,110600,348709170,14950,14940,14950,14930,94
20240705,110500,347304950,14940,14930,14950,14930,317
20240705,110400,342568500,14940,14930,14940,14930,23
20240705,110300,342225040,14930,14940,14940,14930,62
20240705,110200,341299230,14950,14940,14950,14930,77
20240705,110100,340148890,14930,14930,14940,14930,44
20240705,110000,339491830,14940,14950,14950,14940,188
20240705,105900,336683040,14940,14950,14950,14940,119
20240705,105800,334905060,14950,14940,14950,14940,59
20240705,105700,334023400,14940,14930,14950,14930,65
20240705,105600,333052390,14940,14950,14950,14940,55
20240705,105500,332230610,14940,14930,14950,14930,102
20240705,105400,330706710,14940,14940,14950,14940,80
20240705,105300,329511500,14940,14940,14950,14940,160
20240705,105200,327121070,14950,14940,14950,14940,24
20240705,105100,326762440,14940,14950,14950,14940,30
20240705,105000,326314090,14940,14940,14950,14930,159
20240705,104900,323939370,14950,14950,14950,14940,22
20240705,104800,323610620,14950,14940,14950,14940,27
20240705,104700,323207130,14940,14960,14960,14940,191
20240705,104600,320350750,14970,14960,14970,14950,161
20240705,104500,317941630,14960,14950,14960,14950,20
20240705,104400,317642580,14970,14980,14980,14970,44
20240705,104300,316983760,14990,14960,14990,14960,243
20240705,104200,313343070,14970,14960,14980,14960,51
20240705,104100,312579820,14960,14940,14960,14940,1172
20240705,104000,295049360,14940,14920,14940,14920,674
20240705,103900,284983760,14910,14920,14920,14910,45
20240705,103800,284312670,14920,14910,14920,14910,23
20240705,103700,283969660,14920,14910,14930,14910,308
20240705,103600,279375030,14910,14920,14920,14910,74
20240705,103500,278270980,14910,14880,14910,14870,296
20240705,103400,273863840,14880,14870,14890,14870,116
20240705,103300,272137770,14860,14840,14860,14830,85
20240705,103200,270875970,14850,14850,14880,14830,345
20240705,103100,265750420,14840,14860,14860,14840,99
20240705,103000,264280540,14860,14850,14860,14850,41
20240705,102900,263671580,14850,14860,14860,14830,1788
20240705,102800,237142980,14860,14860,14870,14840,106
20240705,102700,235568980,14830,14860,14870,14830,1033
20240705,102600,220240550,14870,14860,14870,14860,56
20240705,102500,219408220,14850,14860,14860,14850,100
20240705,102400,217922870,14870,14860,14880,14860,36
20240705,102300,217387720,14850,14870,14880,14850,666
20240705,102200,207493070,14880,14910,14910,14860,179
20240705,102100,204830260,14910,14910,14910,14870,609
20240705,102000,195770850,14900,14880,14930,14850,1042
20240705,101900,180268360,14890,14880,14890,14870,102
20240705,101800,178751000,14890,14880,14940,14870,1272
20240705,101700,159821190,14890,14890,14920,14890,184
20240705,101600,157078160,14890,14910,14910,14880,309
20240705,101500,152478190,14910,14940,14940,14910,211
20240705,101400,149329130,14930,14920,14930,14920,93
20240705,101300,147941190,14930,14930,14940,14930,39
20240705,101200,147358910,14920,14910,14940,14900,1285
20240705,101100,128185950,14900,14900,14910,14890,155
20240705,101000,125876810,14890,14880,14890,14880,52
20240705,100900,125102680,14880,14890,14890,14870,105
20240705,100800,123540570,14880,14880,14890,14880,141
20240705,100700,121442390,14890,14870,14890,14870,21
20240705,100600,121129950,14880,14870,14900,14870,814
20240705,100500,109019390,14860,14860,14870,14860,40
20240705,100400,108424890,14870,14860,14870,14860,36
20240705,100300,107889720,14860,14860,14870,14860,106
20240705,100200,106314490,14860,14860,14870,14860,95
20240705,100100,104902640,14860,14860,14860,14860,54
20240705,100000,104100200,14860,14870,14870,14860,237
20240705,095900,100577570,14860,14850,14870,14850,133
20240705,095800,98602190,14860,14860,14860,14860,19
20240705,095700,98319850,14870,14870,14880,14860,190
20240705,095600,95495480,14870,14870,14870,14870,15
20240705,095500,95272430,14870,14870,14870,14870,93
20240705,095400,93889520,14870,14890,14890,14870,342
20240705,095300,88801180,14890,14890,14890,14890,76
20240705,095200,87669540,14900,14890,14900,14890,140
20240705,095100,85584930,14890,14890,14900,14890,141
20240705,095000,83484890,14900,14910,14910,14900,152
20240705,094900,81219780,14910,14920,14920,14910,52
20240705,094800,80444450,14930,14930,14930,14920,156
20240705,094700,78115830,14930,14930,14930,14930,5
20240705,094600,78041180,14940,14940,14940,14940,14
20240705,094500,77832020,14930,14930,14930,14930,51
20240705,094400,77070590,14930,14900,14930,14900,199
20240705,094300,74104590,14900,14900,14900,14900,98
20240705,094200,72644390,14900,14920,14920,14890,1009
20240705,094100,57603380,14930,14930,14930,14930,1
20240705,094000,57588450,14930,14920,14930,14920,154
20240705,093900,55289830,14920,14920,14920,14920,0
20240705,093800,55289830,14920,14920,14920,14920,0
20240705,093700,55289830,14920,14920,14920,14920,159
20240705,093600,52917550,14930,14940,14940,14930,76
20240705,093500,51782860,14940,14940,14940,14940,21
20240705,093400,51469120,14940,14930,14940,14930,41
20240705,093300,50856890,14940,14940,14940,14940,2
20240705,093200,50827010,14940,14940,14940,14940,90
20240705,093100,49482410,14940,14940,14940,14940,0
20240705,093000,49482410,14940,14960,14960,14940,215
20240705,092900,46268530,14960,14950,14960,14950,2
20240705,092800,46238620,14950,14950,14950,14950,0
20240705,092700,46238620,14950,14940,14950,14940,286
20240705,092600,41962930,14950,14950,14950,14950,9
20240705,092500,41828380,14950,14950,14950,14950,39
20240705,092400,41245330,14950,14940,14950,14940,136
20240705,092300,39212510,14950,14950,14950,14950,0
20240705,092200,39212510,14950,14950,14950,14950,0
20240705,092100,39212510,14950,14940,14960,14940,4
20240705,092000,39152710,14960,14960,14960,14960,58
20240705,091900,38285030,14960,14960,14970,14960,614
20240705,091800,29097000,14940,14940,14940,14940,0
20240705,091700,29097000,14940,14940,14940,14940,0
20240705,091600,29097000,14940,14960,14960,14940,8
20240705,091500,28977410,14960,14960,14960,14960,171
20240705,091400,26419250,14960,14960,14970,14960,189
20240705,091300,23591390,14960,14960,14960,14960,20
20240705,091200,23292190,14940,14940,14940,14940,1
20240705,091100,23277250,14940,14960,14960,14940,107
20240705,091000,21676670,14960,14980,14980,14960,73
20240705,090900,20583850,14970,14960,14970,14960,93
20240705,090800,19192170,14960,14980,14980,14910,128
20240705,090700,17276190,14970,14950,14970,14950,151
20240705,090600,15017660,14950,14910,14950,14910,64
20240705,090500,14061570,14930,14950,14950,14930,140
20240705,090400,11969750,14950,14950,14950,14930,197
20240705,090300,9026020,14940,14940,14950,14940,147
20240705,090200,6829510,14940,14910,14940,14900,162
20240705,090100,4411380,14910,14900,14910,14890,197
20240705,090000,1476090,14910,14910,14910,14910,99