KissMeData/251120/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,210300,677651310,14900,14900,14900,14900,588
20240705,210200,677651310,14900,14900,14900,14900,0
20240705,210100,677651310,14900,14900,14900,14900,0
20240705,210000,677651310,14900,14900,14900,14900,0
20240705,205900,677651310,14900,14900,14900,14900,0
20240705,205800,677651310,14900,14900,14900,14900,0
20240705,205700,677651310,14900,14900,14900,14900,0
20240705,205600,677651310,14900,14900,14900,14900,0
20240705,205500,677651310,14900,14900,14900,14900,0
20240705,205400,677651310,14900,14900,14900,14900,0
20240705,205300,677651310,14900,14900,14900,14900,0
20240705,205200,677651310,14900,14900,14900,14900,0
20240705,205100,677651310,14900,14900,14900,14900,0
20240705,205000,677651310,14900,14900,14900,14900,0
20240705,204900,677651310,14900,14900,14900,14900,0
20240705,204800,677651310,14900,14900,14900,14900,0
20240705,204700,677651310,14900,14900,14900,14900,0
20240705,204600,677651310,14900,14900,14900,14900,0
20240705,204500,677651310,14900,14900,14900,14900,0
20240705,204400,677651310,14900,14900,14900,14900,0
20240705,204300,677651310,14900,14900,14900,14900,0
20240705,204200,677651310,14900,14900,14900,14900,0
20240705,204100,677651310,14900,14900,14900,14900,0
20240705,204000,677651310,14900,14900,14900,14900,0
20240705,203900,677651310,14900,14900,14900,14900,0
20240705,203800,677651310,14900,14900,14900,14900,0
20240705,203700,677651310,14900,14900,14900,14900,0
20240705,203600,677651310,14900,14900,14900,14900,0
20240705,203500,677651310,14900,14900,14900,14900,0
20240705,203400,677651310,14900,14900,14900,14900,0
20240705,203300,677651310,14900,14900,14900,14900,588
20240705,203200,677651310,14900,14900,14900,14900,0
20240705,203100,677651310,14900,14900,14900,14900,0
20240705,203000,677651310,14900,14900,14900,14900,0
20240705,202900,677651310,14900,14900,14900,14900,0
20240705,202800,677651310,14900,14900,14900,14900,0
20240705,202700,677651310,14900,14900,14900,14900,0
20240705,202600,677651310,14900,14900,14900,14900,0
20240705,202500,677651310,14900,14900,14900,14900,0
20240705,202400,677651310,14900,14900,14900,14900,0
20240705,202300,677651310,14900,14900,14900,14900,0
20240705,202200,677651310,14900,14900,14900,14900,0
20240705,202100,677651310,14900,14900,14900,14900,0
20240705,202000,677651310,14900,14900,14900,14900,0
20240705,201900,677651310,14900,14900,14900,14900,0
20240705,201800,677651310,14900,14900,14900,14900,0
20240705,201700,677651310,14900,14900,14900,14900,0
20240705,201600,677651310,14900,14900,14900,14900,0
20240705,201500,677651310,14900,14900,14900,14900,0
20240705,201400,677651310,14900,14900,14900,14900,0
20240705,201300,677651310,14900,14900,14900,14900,0
20240705,201200,677651310,14900,14900,14900,14900,0
20240705,201100,677651310,14900,14900,14900,14900,0
20240705,201000,677651310,14900,14900,14900,14900,0
20240705,200900,677651310,14900,14900,14900,14900,0
20240705,200800,677651310,14900,14900,14900,14900,0
20240705,200700,677651310,14900,14900,14900,14900,0
20240705,200600,677651310,14900,14900,14900,14900,0
20240705,200500,677651310,14900,14900,14900,14900,0
20240705,200400,677651310,14900,14900,14900,14900,0
20240705,200300,677651310,14900,14900,14900,14900,588
20240705,200200,677651310,14900,14900,14900,14900,0
20240705,200100,677651310,14900,14900,14900,14900,0
20240705,200000,677651310,14900,14900,14900,14900,0
20240705,195900,677651310,14900,14900,14900,14900,0
20240705,195800,677651310,14900,14900,14900,14900,0
20240705,195700,677651310,14900,14900,14900,14900,0
20240705,195600,677651310,14900,14900,14900,14900,0
20240705,195500,677651310,14900,14900,14900,14900,0
20240705,195400,677651310,14900,14900,14900,14900,0
20240705,195300,677651310,14900,14900,14900,14900,0
20240705,195200,677651310,14900,14900,14900,14900,0
20240705,195100,677651310,14900,14900,14900,14900,0
20240705,195000,677651310,14900,14900,14900,14900,0
20240705,194900,677651310,14900,14900,14900,14900,0
20240705,194800,677651310,14900,14900,14900,14900,0
20240705,194700,677651310,14900,14900,14900,14900,0
20240705,194600,677651310,14900,14900,14900,14900,0
20240705,194500,677651310,14900,14900,14900,14900,0
20240705,194400,677651310,14900,14900,14900,14900,0
20240705,194300,677651310,14900,14900,14900,14900,0
20240705,194200,677651310,14900,14900,14900,14900,0
20240705,194100,677651310,14900,14900,14900,14900,0
20240705,194000,677651310,14900,14900,14900,14900,0
20240705,193900,677651310,14900,14900,14900,14900,0
20240705,193800,677651310,14900,14900,14900,14900,0
20240705,193700,677651310,14900,14900,14900,14900,0
20240705,193600,677651310,14900,14900,14900,14900,0
20240705,193500,677651310,14900,14900,14900,14900,0
20240705,193400,677651310,14900,14900,14900,14900,0
20240705,193300,677651310,14900,14900,14900,14900,588
20240705,193200,677651310,14900,14900,14900,14900,0
20240705,193100,677651310,14900,14900,14900,14900,0
20240705,193000,677651310,14900,14900,14900,14900,0
20240705,192900,677651310,14900,14900,14900,14900,0
20240705,192800,677651310,14900,14900,14900,14900,0
20240705,192700,677651310,14900,14900,14900,14900,0
20240705,192600,677651310,14900,14900,14900,14900,0
20240705,192500,677651310,14900,14900,14900,14900,0
20240705,192400,677651310,14900,14900,14900,14900,0
20240705,192300,677651310,14900,14900,14900,14900,0
20240705,192200,677651310,14900,14900,14900,14900,0
20240705,192100,677651310,14900,14900,14900,14900,0
20240705,192000,677651310,14900,14900,14900,14900,0
20240705,191900,677651310,14900,14900,14900,14900,0
20240705,191800,677651310,14900,14900,14900,14900,0
20240705,191700,677651310,14900,14900,14900,14900,0
20240705,191600,677651310,14900,14900,14900,14900,0
20240705,191500,677651310,14900,14900,14900,14900,0
20240705,191400,677651310,14900,14900,14900,14900,0
20240705,191300,677651310,14900,14900,14900,14900,0
20240705,191200,677651310,14900,14900,14900,14900,0
20240705,191100,677651310,14900,14900,14900,14900,0
20240705,191000,677651310,14900,14900,14900,14900,0
20240705,190900,677651310,14900,14900,14900,14900,0
20240705,190800,677651310,14900,14900,14900,14900,0
20240705,190700,677651310,14900,14900,14900,14900,0
20240705,190600,677651310,14900,14900,14900,14900,0
20240705,190500,677651310,14900,14900,14900,14900,0
20240705,190400,677651310,14900,14900,14900,14900,0
20240705,190300,677651310,14900,14900,14900,14900,588
20240705,190200,677651310,14900,14900,14900,14900,0
20240705,190100,677651310,14900,14900,14900,14900,0
20240705,190000,677651310,14900,14900,14900,14900,0
20240705,185900,677651310,14900,14900,14900,14900,0
20240705,185800,677651310,14900,14900,14900,14900,0
20240705,185700,677651310,14900,14900,14900,14900,0
20240705,185600,677651310,14900,14900,14900,14900,0
20240705,185500,677651310,14900,14900,14900,14900,0
20240705,185400,677651310,14900,14900,14900,14900,0
20240705,185300,677651310,14900,14900,14900,14900,0
20240705,185200,677651310,14900,14900,14900,14900,0
20240705,185100,677651310,14900,14900,14900,14900,0
20240705,185000,677651310,14900,14900,14900,14900,0
20240705,184900,677651310,14900,14900,14900,14900,0
20240705,184800,677651310,14900,14900,14900,14900,0
20240705,184700,677651310,14900,14900,14900,14900,0
20240705,184600,677651310,14900,14900,14900,14900,0
20240705,184500,677651310,14900,14900,14900,14900,0
20240705,184400,677651310,14900,14900,14900,14900,0
20240705,184300,677651310,14900,14900,14900,14900,0
20240705,184200,677651310,14900,14900,14900,14900,0
20240705,184100,677651310,14900,14900,14900,14900,0
20240705,184000,677651310,14900,14900,14900,14900,0
20240705,183900,677651310,14900,14900,14900,14900,0
20240705,183800,677651310,14900,14900,14900,14900,0
20240705,183700,677651310,14900,14900,14900,14900,0
20240705,183600,677651310,14900,14900,14900,14900,0
20240705,183500,677651310,14900,14900,14900,14900,0
20240705,183400,677651310,14900,14900,14900,14900,0
20240705,183300,677651310,14900,14900,14900,14900,588
20240705,183200,677651310,14900,14900,14900,14900,0
20240705,183100,677651310,14900,14900,14900,14900,0
20240705,183000,677651310,14900,14900,14900,14900,0
20240705,182900,677651310,14900,14900,14900,14900,0
20240705,182800,677651310,14900,14900,14900,14900,0
20240705,182700,677651310,14900,14900,14900,14900,0
20240705,182600,677651310,14900,14900,14900,14900,0
20240705,182500,677651310,14900,14900,14900,14900,0
20240705,182400,677651310,14900,14900,14900,14900,0
20240705,182300,677651310,14900,14900,14900,14900,0
20240705,182200,677651310,14900,14900,14900,14900,0
20240705,182100,677651310,14900,14900,14900,14900,0
20240705,182000,677651310,14900,14900,14900,14900,0
20240705,181900,677651310,14900,14900,14900,14900,0
20240705,181800,677651310,14900,14900,14900,14900,0
20240705,181700,677651310,14900,14900,14900,14900,0
20240705,181600,677651310,14900,14900,14900,14900,0
20240705,181500,677651310,14900,14900,14900,14900,0
20240705,181400,677651310,14900,14900,14900,14900,0
20240705,181300,677651310,14900,14900,14900,14900,0
20240705,181200,677651310,14900,14900,14900,14900,0
20240705,181100,677651310,14900,14900,14900,14900,0
20240705,181000,677651310,14900,14900,14900,14900,0
20240705,180900,677651310,14900,14900,14900,14900,0
20240705,180800,677651310,14900,14900,14900,14900,0
20240705,180700,677651310,14900,14900,14900,14900,0
20240705,180600,677651310,14900,14900,14900,14900,0
20240705,180500,677651310,14900,14900,14900,14900,0
20240705,180400,677651310,14900,14900,14900,14900,0
20240705,180300,677651310,14900,14900,14900,14900,588
20240705,180200,677651310,14900,14900,14900,14900,0
20240705,180100,677651310,14900,14900,14900,14900,0
20240705,180000,677651310,14900,14900,14900,14900,0
20240705,175900,677651310,14900,14900,14900,14900,0
20240705,175800,677651310,14900,14900,14900,14900,0
20240705,175700,677651310,14900,14900,14900,14900,0
20240705,175600,677651310,14900,14900,14900,14900,0
20240705,175500,677651310,14900,14900,14900,14900,0
20240705,175400,677651310,14900,14900,14900,14900,0
20240705,175300,677651310,14900,14900,14900,14900,0
20240705,175200,677651310,14900,14900,14900,14900,0
20240705,175100,677651310,14900,14900,14900,14900,0
20240705,175000,677651310,14900,14900,14900,14900,0
20240705,174900,677651310,14900,14900,14900,14900,0
20240705,174800,677651310,14900,14900,14900,14900,0
20240705,174700,677651310,14900,14900,14900,14900,0
20240705,174600,677651310,14900,14900,14900,14900,0
20240705,174500,677651310,14900,14900,14900,14900,0
20240705,174400,677651310,14900,14900,14900,14900,0
20240705,174300,677651310,14900,14900,14900,14900,0
20240705,174200,677651310,14900,14900,14900,14900,0
20240705,174100,677651310,14900,14900,14900,14900,0
20240705,174000,677651310,14900,14900,14900,14900,0
20240705,173900,677651310,14900,14900,14900,14900,0
20240705,173800,677651310,14900,14900,14900,14900,0
20240705,173700,677651310,14900,14900,14900,14900,0
20240705,173600,677651310,14900,14900,14900,14900,0
20240705,173500,677651310,14900,14900,14900,14900,0
20240705,173400,677651310,14900,14900,14900,14900,0
20240705,173300,677651310,14900,14900,14900,14900,588
20240705,173200,677651310,14900,14900,14900,14900,0
20240705,173100,677651310,14900,14900,14900,14900,0
20240705,173000,677651310,14900,14900,14900,14900,0
20240705,172900,677651310,14900,14900,14900,14900,0
20240705,172800,677651310,14900,14900,14900,14900,0
20240705,172700,677651310,14900,14900,14900,14900,0
20240705,172600,677651310,14900,14900,14900,14900,0
20240705,172500,677651310,14900,14900,14900,14900,0
20240705,172400,677651310,14900,14900,14900,14900,0
20240705,172300,677651310,14900,14900,14900,14900,0
20240705,172200,677651310,14900,14900,14900,14900,0
20240705,172100,677651310,14900,14900,14900,14900,0
20240705,172000,677651310,14900,14900,14900,14900,0
20240705,171900,677651310,14900,14900,14900,14900,0
20240705,171800,677651310,14900,14900,14900,14900,0
20240705,171700,677651310,14900,14900,14900,14900,0
20240705,171600,677651310,14900,14900,14900,14900,0
20240705,171500,677651310,14900,14900,14900,14900,0
20240705,171400,677651310,14900,14900,14900,14900,0
20240705,171300,677651310,14900,14900,14900,14900,0
20240705,171200,677651310,14900,14900,14900,14900,0
20240705,171100,677651310,14900,14900,14900,14900,0
20240705,171000,677651310,14900,14900,14900,14900,0
20240705,170900,677651310,14900,14900,14900,14900,0
20240705,170800,677651310,14900,14900,14900,14900,0
20240705,170700,677651310,14900,14900,14900,14900,0
20240705,170600,677651310,14900,14900,14900,14900,0
20240705,170500,677651310,14900,14900,14900,14900,0
20240705,170400,677651310,14900,14900,14900,14900,0
20240705,170300,677651310,14900,14900,14900,14900,588
20240705,170200,677651310,14900,14900,14900,14900,0
20240705,170100,677651310,14900,14900,14900,14900,0
20240705,170000,677651310,14900,14900,14900,14900,0
20240705,165900,677651310,14900,14900,14900,14900,0
20240705,165800,677651310,14900,14900,14900,14900,0
20240705,165700,677651310,14900,14900,14900,14900,0
20240705,165600,677651310,14900,14900,14900,14900,0
20240705,165500,677651310,14900,14900,14900,14900,0
20240705,165400,677651310,14900,14900,14900,14900,0
20240705,165300,677651310,14900,14900,14900,14900,0
20240705,165200,677651310,14900,14900,14900,14900,0
20240705,165100,677651310,14900,14900,14900,14900,0
20240705,165000,677651310,14900,14900,14900,14900,0
20240705,164900,677651310,14900,14900,14900,14900,0
20240705,164800,677651310,14900,14900,14900,14900,0
20240705,164700,677651310,14900,14900,14900,14900,0
20240705,164600,677651310,14900,14900,14900,14900,0
20240705,164500,677651310,14900,14900,14900,14900,0
20240705,164400,677651310,14900,14900,14900,14900,0
20240705,164300,677651310,14900,14900,14900,14900,0
20240705,164200,677651310,14900,14900,14900,14900,0
20240705,164100,677651310,14900,14900,14900,14900,0
20240705,164000,677651310,14900,14900,14900,14900,0
20240705,163900,677651310,14900,14900,14900,14900,0
20240705,163800,677651310,14900,14900,14900,14900,0
20240705,163700,677651310,14900,14900,14900,14900,0
20240705,163600,677651310,14900,14900,14900,14900,0
20240705,163500,677651310,14900,14900,14900,14900,0
20240705,163400,677651310,14900,14900,14900,14900,0
20240705,163300,677651310,14900,14900,14900,14900,588
20240705,163200,677651310,14900,14900,14900,14900,0
20240705,163100,677651310,14900,14900,14900,14900,0
20240705,163000,677651310,14900,14900,14900,14900,0
20240705,162900,677651310,14900,14900,14900,14900,0
20240705,162800,677651310,14900,14900,14900,14900,0
20240705,162700,677651310,14900,14900,14900,14900,0
20240705,162600,677651310,14900,14900,14900,14900,0
20240705,162500,677651310,14900,14900,14900,14900,0
20240705,162400,677651310,14900,14900,14900,14900,0
20240705,162300,677651310,14900,14900,14900,14900,0
20240705,162200,677651310,14900,14900,14900,14900,0
20240705,162100,677651310,14900,14900,14900,14900,0
20240705,162000,677651310,14900,14900,14900,14900,0
20240705,161900,677651310,14900,14900,14900,14900,0
20240705,161800,677651310,14900,14900,14900,14900,0
20240705,161700,677651310,14900,14900,14900,14900,0
20240705,161600,677651310,14900,14900,14900,14900,0
20240705,161500,677651310,14900,14900,14900,14900,0
20240705,161400,677651310,14900,14900,14900,14900,0
20240705,161300,677651310,14900,14900,14900,14900,0
20240705,161200,677651310,14900,14900,14900,14900,0
20240705,161100,677651310,14900,14900,14900,14900,0
20240705,161000,677651310,14900,14900,14900,14900,0
20240705,160900,677651310,14900,14900,14900,14900,0
20240705,160800,677651310,14900,14900,14900,14900,0
20240705,160700,677651310,14900,14900,14900,14900,0
20240705,160600,677651310,14900,14900,14900,14900,0
20240705,160500,677651310,14900,14900,14900,14900,0
20240705,160400,677651310,14900,14900,14900,14900,0
20240705,160300,677651310,14900,14900,14900,14900,588
20240705,160200,677651310,14900,14900,14900,14900,0
20240705,160100,677651310,14900,14900,14900,14900,0
20240705,160000,677651310,14900,14900,14900,14900,0
20240705,155900,677651310,14900,14900,14900,14900,0
20240705,155800,677651310,14900,14900,14900,14900,0
20240705,155700,677651310,14900,14900,14900,14900,0
20240705,155600,677651310,14900,14900,14900,14900,0
20240705,155500,677651310,14900,14900,14900,14900,0
20240705,155400,677651310,14900,14900,14900,14900,0
20240705,155300,677651310,14900,14900,14900,14900,0
20240705,155200,677651310,14900,14900,14900,14900,0
20240705,155100,677651310,14900,14900,14900,14900,0
20240705,155000,677651310,14900,14900,14900,14900,0
20240705,154900,677651310,14900,14900,14900,14900,0
20240705,154800,677651310,14900,14900,14900,14900,0
20240705,154700,677651310,14900,14900,14900,14900,0
20240705,154600,677651310,14900,14900,14900,14900,0
20240705,154500,677651310,14900,14900,14900,14900,0
20240705,154400,677651310,14900,14900,14900,14900,0
20240705,154300,677651310,14900,14900,14900,14900,0
20240705,154200,677651310,14900,14900,14900,14900,0
20240705,154100,677651310,14900,14900,14900,14900,0
20240705,154000,677651310,14900,14900,14900,14900,0
20240705,153900,677651310,14900,14900,14900,14900,0
20240705,153800,677651310,14900,14900,14900,14900,0
20240705,153700,677651310,14900,14900,14900,14900,0
20240705,153600,677651310,14900,14900,14900,14900,0
20240705,153500,677651310,14900,14900,14900,14900,0
20240705,153400,677651310,14900,14900,14900,14900,0
20240705,153300,677651310,14900,14900,14900,14900,588
20240705,153200,677651310,14900,14900,14900,14900,0
20240705,153100,677651310,14900,14900,14900,14900,0
20240705,153000,677651310,14900,14900,14900,14900,588
20240705,152900,668890110,14890,14890,14890,14890,0
20240705,152800,668890110,14890,14890,14890,14890,0
20240705,152700,668890110,14890,14890,14890,14890,0
20240705,152600,668890110,14890,14890,14890,14890,0
20240705,152500,668890110,14890,14890,14890,14890,0
20240705,152400,668890110,14890,14890,14890,14890,0
20240705,152300,668890110,14890,14890,14890,14890,0
20240705,152200,668890110,14890,14890,14890,14890,0
20240705,152100,668890110,14890,14890,14890,14890,0
20240705,152000,668890110,14890,14890,14890,14890,0
20240705,151900,668890110,14890,14880,14900,14870,163
20240705,151800,666463950,14890,14850,14890,14850,270
20240705,151700,662449870,14860,14860,14860,14860,0
20240705,151600,662449870,14860,14860,14860,14860,0
20240705,151500,662449870,14860,14810,14860,14810,22
20240705,151400,662124000,14860,14860,14860,14860,0
20240705,151300,662124000,14860,14860,14860,14860,0
20240705,151200,662124000,14860,14860,14860,14860,50
20240705,151100,661381000,14860,14810,14860,14810,118
20240705,151000,659627770,14850,14840,14850,14840,218
20240705,150900,656391000,14850,14810,14850,14810,299
20240705,150800,651959520,14800,14800,14800,14800,0
20240705,150700,651959520,14800,14800,14820,14800,58
20240705,150600,651101100,14800,14800,14800,14800,20
20240705,150500,650805100,14820,14820,14820,14790,381
20240705,150400,645170050,14800,14830,14830,14800,43
20240705,150300,644533200,14850,14860,14860,14850,110
20240705,150200,642899600,14820,14790,14820,14790,895
20240705,150100,629653850,14790,14790,14790,14790,0
20240705,150000,629653850,14790,14760,14790,14760,1014
20240705,145900,614658910,14760,14760,14760,14750,25
20240705,145800,614289920,14760,14760,14760,14760,25
20240705,145700,613920920,14760,14750,14760,14750,22
20240705,145600,613596220,14760,14760,14760,14760,18
20240705,145500,613330540,14770,14790,14800,14770,152
20240705,145400,611084240,14780,14790,14820,14780,19
20240705,145300,610802880,14790,14780,14790,14780,19
20240705,145200,610521880,14770,14750,14770,14750,17
20240705,145100,610270830,14750,14760,14760,14750,102
20240705,145000,608765330,14760,14730,14760,14730,28
20240705,144900,608352210,14730,14730,14730,14730,2
20240705,144800,608322750,14730,14730,14730,14730,3
20240705,144700,608278560,14740,14740,14740,14740,0
20240705,144600,608278560,14740,14740,14740,14740,1
20240705,144500,608263820,14740,14740,14740,14740,1
20240705,144400,608249080,14740,14740,14740,14740,3
20240705,144300,608204860,14740,14760,14760,14740,2
20240705,144200,608175360,14780,14780,14780,14780,0
20240705,144100,608175360,14780,14730,14780,14730,41
20240705,144000,607571130,14730,14730,14730,14730,1
20240705,143900,607556400,14730,14730,14730,14730,1
20240705,143800,607541670,14730,14730,14730,14730,1
20240705,143700,607526940,14720,14720,14720,14720,8
20240705,143600,607409180,14790,14750,14790,14750,19
20240705,143500,607128240,14760,14790,14790,14760,21
20240705,143400,606817710,14790,14790,14790,14720,639
20240705,143300,597397090,14790,14720,14790,14720,56
20240705,143200,596569380,14720,14720,14720,14720,2
20240705,143100,596539940,14710,14710,14710,14710,5
20240705,143000,596466390,14710,14730,14730,14710,3
20240705,142900,596422230,14740,14710,14780,14700,8
20240705,142800,596304490,14710,14710,14710,14700,5
20240705,142700,596230950,14780,14710,14780,14710,41
20240705,142600,595625510,14700,14670,14700,14670,10
20240705,142500,595478690,14670,14670,14670,14670,4
20240705,142400,595420010,14670,14700,14700,14670,5
20240705,142300,595346560,14700,14700,14700,14700,6
20240705,142200,595258360,14690,14690,14690,14670,9
20240705,142100,595126220,14690,14720,14770,14690,8
20240705,142000,595008560,14690,14670,14690,14670,6
20240705,141900,594920490,14670,14670,14670,14670,13
20240705,141800,594729780,14680,14680,14680,14680,242
20240705,141700,591177220,14680,14720,14780,14680,182
20240705,141600,588489390,14680,14690,14720,14680,8
20240705,141500,588371840,14680,14680,14680,14680,6
20240705,141400,588283760,14680,14680,14680,14680,2
20240705,141300,588254400,14680,14680,14720,14680,12
20240705,141200,588078070,14690,14680,14690,14680,3
20240705,141100,588034010,14720,14720,14720,14720,271
20240705,141000,584044890,14720,14720,14720,14720,5
20240705,140900,583971290,14720,14790,14820,14720,393
20240705,140800,578153880,14810,14720,14810,14720,51
20240705,140700,577399460,14720,14780,14780,14720,8
20240705,140600,577281480,14720,14700,14720,14690,109
20240705,140500,575678200,14690,14690,14700,14690,107
20240705,140400,574105360,14690,14690,14690,14690,2
20240705,140300,574075980,14700,14700,14700,14680,22
20240705,140200,573752670,14690,14710,14710,14690,10
20240705,140100,573605690,14700,14700,14700,14690,6
20240705,140000,573517500,14700,14690,14710,14690,7
20240705,135900,573414610,14680,14670,14680,14670,8
20240705,135800,573297200,14680,14670,14680,14670,8
20240705,135700,573179810,14670,14670,14670,14670,5
20240705,135600,573106460,14710,14670,14710,14670,8
20240705,135500,572988970,14700,14710,14710,14660,9
20240705,135400,572856940,14660,14640,14710,14640,149
20240705,135300,570670300,14630,14610,14630,14610,6
20240705,135200,570582610,14610,14610,14610,14610,9
20240705,135100,570451120,14610,14610,14610,14610,4
20240705,135000,570392680,14630,14640,14640,14610,4
20240705,134900,570334190,14660,14600,14660,14600,9
20240705,134800,570202460,14600,14660,14670,14600,9
20240705,134700,570070720,14620,14610,14620,14600,8
20240705,134600,569953840,14600,14620,14620,14600,6
20240705,134500,569866220,14670,14620,14670,14620,3
20240705,134400,569822260,14600,14620,14670,14600,11
20240705,134300,569661380,14670,14610,14670,14610,6
20240705,134200,569573590,14670,14600,14670,14600,12
20240705,134100,569397990,14600,14600,14600,14600,11
20240705,134000,569237390,14600,14600,14600,14600,4
20240705,133900,569178990,14600,14600,14600,14600,4
20240705,133800,569120590,14600,14600,14600,14600,6
20240705,133700,569032990,14600,14600,14600,14600,6
20240705,133600,568945390,14600,14590,14600,14590,7
20240705,133500,568843220,14590,14600,14600,14590,7
20240705,133400,568741080,14610,14610,14610,14610,4
20240705,133300,568682640,14610,14620,14620,14610,5
20240705,133200,568609580,14630,14670,14680,14630,12
20240705,133100,568433550,14670,14580,14670,14570,928
20240705,133000,554903570,14630,14570,14630,14570,80
20240705,132900,553737890,14570,14570,14580,14570,3
20240705,132800,553694170,14570,14570,14580,14570,20
20240705,132700,553402680,14570,14570,14570,14570,7
20240705,132600,553300690,14570,14570,14580,14570,36
20240705,132500,552775840,14580,14590,14590,14580,483
20240705,132400,545730490,14600,14600,14600,14590,318
20240705,132300,541087710,14660,14600,14660,14600,474
20240705,132200,534167250,14600,14600,14600,14590,12
20240705,132100,533992090,14590,14600,14600,14590,3
20240705,132000,533948310,14600,14590,14600,14590,8
20240705,131900,533831560,14590,14600,14600,14590,190
20240705,131800,531057570,14600,14620,14620,14600,73
20240705,131700,529991050,14630,14620,14630,14620,3
20240705,131600,529947180,14600,14610,14630,14600,12
20240705,131500,529771890,14610,14610,14610,14610,3
20240705,131400,529728060,14610,14600,14630,14600,207
20240705,131300,526699810,14600,14600,14600,14600,236
20240705,131200,523254210,14600,14600,14620,14600,8
20240705,131100,523137390,14600,14630,14630,14590,1240
20240705,131000,505021460,14670,14680,14680,14670,101
20240705,130900,503539780,14670,14670,14670,14630,721
20240705,130800,492974310,14670,14670,14670,14670,1
20240705,130700,492959640,14780,14660,14780,14660,77
20240705,130600,491822240,14660,14660,14660,14660,8
20240705,130500,491704960,14660,14660,14660,14660,3
20240705,130400,491660980,14660,14670,14670,14660,18
20240705,130300,491396990,14670,14670,14670,14660,92
20240705,130200,490047370,14670,14670,14670,14670,4
20240705,130100,489988690,14670,14670,14670,14670,4
20240705,130000,489930010,14670,14660,14670,14660,9
20240705,125900,489798030,14660,14660,14660,14660,7
20240705,125800,489695410,14670,14660,14670,14660,44
20240705,125700,489049970,14660,14660,14670,14660,818
20240705,125600,477050010,14660,14670,14670,14660,155
20240705,125500,474776170,14670,14670,14670,14670,4
20240705,125400,474717490,14670,14670,14670,14670,3
20240705,125300,474673480,14860,14630,14860,14630,36
20240705,125200,474144070,14740,14660,14740,14630,102
20240705,125100,472640910,14660,14630,14670,14620,2038
20240705,125000,442825130,14630,14680,14680,14630,88
20240705,124900,441537640,14630,14630,14630,14630,1
20240705,124800,441523010,14620,14620,14630,14620,11
20240705,124700,441362160,14610,14640,14710,14610,152
20240705,124600,439139080,14640,14620,14640,14610,245
20240705,124500,435554960,14630,14680,14680,14630,444
20240705,124400,429044740,14690,14710,14710,14690,167
20240705,124300,426589820,14720,14740,14740,14720,55
20240705,124200,425779800,14740,14740,14740,14740,4
20240705,124100,425720840,14740,14740,14740,14740,9
20240705,124000,425588180,14750,14750,14750,14750,202
20240705,123900,422608680,14760,14760,14760,14760,99
20240705,123800,421147440,14760,14760,14760,14760,9
20240705,123700,421014600,14760,14760,14760,14760,5
20240705,123600,420940800,14770,14760,14780,14760,7
20240705,123500,420837400,14760,14760,14760,14760,5
20240705,123400,420763600,14760,14790,14790,14760,5
20240705,123300,420689740,14800,14860,14860,14800,76
20240705,123200,419564880,14800,14800,14800,14800,6
20240705,123100,419476080,14800,14800,14800,14800,5
20240705,123000,419402080,14800,14760,14800,14760,18
20240705,122900,419136130,14760,14760,14760,14760,7
20240705,122800,419032810,14760,14780,14780,14760,198
20240705,122700,416108160,14790,14800,14800,14790,428
20240705,122600,409773970,14800,14800,14800,14800,3
20240705,122500,409729570,14800,14800,14800,14800,3
20240705,122400,409685170,14800,14800,14800,14800,8
20240705,122300,409566770,14800,14830,14830,14800,1000
20240705,122200,394763120,14840,14830,14840,14830,11
20240705,122100,394599960,14840,14840,14840,14840,7
20240705,122000,394496080,14840,14840,14840,14840,5
20240705,121900,394421880,14840,14840,14840,14840,2
20240705,121800,394392200,14840,14880,14890,14840,8
20240705,121700,394273390,14840,14850,14850,14840,5
20240705,121600,394199170,14850,14810,14900,14810,26
20240705,121500,393813890,14840,14810,14840,14810,112
20240705,121400,392155100,14810,14810,14810,14810,4
20240705,121300,392095860,14810,14900,14900,14810,192
20240705,121200,389249790,14900,14910,14910,14890,5
20240705,121100,389175290,14930,14890,14930,14860,342
20240705,121000,384086550,14890,14900,14900,14890,80
20240705,120900,382894820,14910,14920,14920,14910,24
20240705,120800,382536950,14920,14930,14930,14920,11
20240705,120700,382372800,14920,14920,14920,14920,1
20240705,120600,382357880,14920,14920,14920,14920,6
20240705,120500,382268360,14920,14930,14930,14920,65
20240705,120400,381298040,14930,14930,14930,14930,0
20240705,120300,381298040,14930,14960,14960,14930,4
20240705,120200,381238290,14930,14930,14930,14930,0
20240705,120100,381238290,14930,14930,14930,14930,5
20240705,120000,381163640,14980,14970,14980,14970,100
20240705,115900,379665680,14930,14940,14940,14930,3
20240705,115800,379620870,14940,14940,14940,14940,0
20240705,115700,379620870,14940,14940,14940,14940,1
20240705,115600,379605930,14940,14940,14940,14940,3
20240705,115500,379561110,14940,14940,14940,14940,0
20240705,115400,379561110,14940,14940,14940,14940,3
20240705,115300,379516290,14940,14940,14940,14940,0
20240705,115200,379516290,14940,14940,14940,14940,103
20240705,115100,377977470,14940,14940,14940,14940,2
20240705,115000,377947590,15010,15010,15010,14940,48
20240705,114900,377227210,14940,14960,15010,14940,185
20240705,114800,374451660,14950,14950,14950,14950,143
20240705,114700,372313810,14950,14950,14950,14950,2
20240705,114600,372283910,14950,14950,14950,14950,7
20240705,114500,372179260,14960,14960,14960,14960,18
20240705,114400,371909980,14960,14970,14970,14960,44
20240705,114300,371251320,14970,14970,14970,14970,0
20240705,114200,371251320,14970,14970,14970,14970,5
20240705,114100,371176470,14980,14980,14980,14980,20
20240705,114000,370876870,14990,14990,14990,14990,15
20240705,113900,370652020,14990,14990,14990,14990,2
20240705,113800,370622040,15000,15000,15000,15000,99
20240705,113700,369137040,15000,15060,15070,15000,29
20240705,113600,368700410,15050,15030,15050,15030,126
20240705,113500,366804150,14990,14990,14990,14990,3
20240705,113400,366759180,15050,15020,15050,15020,100
20240705,113300,365256060,15010,15020,15020,14960,38
20240705,113200,364687300,15020,15010,15020,15010,10
20240705,113100,364537190,15020,14960,15020,14960,10
20240705,113000,364387110,14960,15010,15020,14960,70
20240705,112900,363335880,15010,15020,15020,15000,418
20240705,112800,357058630,15020,14990,15020,14970,2006
20240705,112700,326966410,14980,14970,14980,14970,3
20240705,112600,326921480,14980,14930,14980,14930,4
20240705,112500,326861660,14980,14940,14990,14940,253
20240705,112400,323069390,14930,14930,14930,14930,1
20240705,112300,323054460,14950,14990,14990,14950,4
20240705,112200,322994580,14990,14970,14990,14950,29
20240705,112100,322560150,14970,14960,14970,14930,483
20240705,112000,315330060,14960,14950,14960,14930,13
20240705,111900,315135700,14950,14880,14950,14880,6
20240705,111800,315046180,14880,14880,14880,14880,1
20240705,111700,315031300,14890,14890,14890,14890,7
20240705,111600,314927070,14890,14890,14890,14890,2
20240705,111500,314897290,14890,14890,14890,14890,0
20240705,111400,314897290,14890,14890,14890,14890,5
20240705,111300,314822840,14890,14890,14890,14890,502
20240705,111200,307348060,14890,14890,14890,14890,3
20240705,111100,307303390,14880,14880,14880,14880,1
20240705,111000,307288510,14930,14860,14930,14860,5
20240705,110900,307214020,14860,14900,14900,14860,633
20240705,110800,297801840,14900,14900,14900,14900,0
20240705,110700,297801840,14900,14920,14920,14900,4
20240705,110600,297742210,14930,14930,14930,14930,1
20240705,110500,297727280,14940,14940,14940,14940,200
20240705,110400,294739280,14850,14860,14860,14850,2000
20240705,110300,265039080,14870,14870,14870,14870,0
20240705,110200,265039080,14870,14890,14890,14870,1924
20240705,110100,236392860,14900,14910,14910,14900,1200
20240705,110000,218512020,14910,14910,14910,14910,70
20240705,105900,217468320,14910,14920,14920,14910,61
20240705,105800,216558510,14940,14940,14940,14940,0
20240705,105700,216558510,14940,14940,14940,14940,0
20240705,105600,216558510,14940,14940,14940,14940,0
20240705,105500,216558510,14940,14940,14940,14940,1
20240705,105400,216543570,14970,14970,14970,14970,0
20240705,105300,216543570,14970,14970,14970,14970,0
20240705,105200,216543570,14970,14970,14970,14970,0
20240705,105100,216543570,14970,14970,14970,14970,0
20240705,105000,216543570,14970,14970,14970,14970,0
20240705,104900,216543570,14970,14970,14970,14970,0
20240705,104800,216543570,14970,14970,14970,14970,0
20240705,104700,216543570,14970,14970,14970,14970,0
20240705,104600,216543570,14970,14970,14970,14970,1
20240705,104500,216528600,14910,14910,14910,14910,0
20240705,104400,216528600,14910,14970,14970,14910,3
20240705,104300,216483810,14980,14970,14980,14970,124
20240705,104200,214627480,14960,14950,14960,14950,131
20240705,104100,212667820,14960,14960,14960,14960,0
20240705,104000,212667820,14960,14960,14960,14960,1
20240705,103900,212652860,14920,14920,14920,14920,0
20240705,103800,212652860,14920,14960,14960,14920,73
20240705,103700,211563550,14940,14940,14940,14940,10
20240705,103600,211414150,14940,14940,14940,14940,1
20240705,103500,211399210,14950,14950,14950,14950,0
20240705,103400,211399210,14950,14950,14950,14950,0
20240705,103300,211399210,14950,14950,14950,14950,0
20240705,103200,211399210,14950,14950,14950,14950,0
20240705,103100,211399210,14950,14970,14970,14950,2
20240705,103000,211369290,14970,14970,14970,14970,0
20240705,102900,211369290,14970,14970,14970,14970,0
20240705,102800,211369290,14970,14970,14970,14970,2
20240705,102700,211339350,14970,14960,14970,14960,17
20240705,102600,211085010,14960,14960,14960,14960,11
20240705,102500,210920450,14950,14850,14950,14850,4154
20240705,102400,149191740,14850,14900,14900,14850,274
20240705,102300,145119030,14930,14930,14930,14930,0
20240705,102200,145119030,14930,14930,14930,14930,2
20240705,102100,145089170,14940,14940,14940,14940,1
20240705,102000,145074230,14940,14940,14940,14940,8
20240705,101900,144954710,14940,14940,14940,14940,3
20240705,101800,144909890,14940,14940,14940,14940,0
20240705,101700,144909890,14940,14940,14940,14940,15
20240705,101600,144685790,14940,14940,14940,14940,300
20240705,101500,140203790,14950,14930,14950,14930,50
20240705,101400,139457050,14920,14920,14920,14920,12
20240705,101300,139278010,14920,14900,14920,14900,76
20240705,101200,138145200,14900,14880,14900,14880,54
20240705,101100,137341140,14870,14870,14870,14870,7
20240705,101000,137237050,14880,14910,14910,14880,145
20240705,100900,135077010,14900,14900,14900,14900,1
20240705,100800,135062110,14890,14890,14890,14890,2
20240705,100700,135032330,14890,14900,14910,14890,83
20240705,100600,133795790,14890,14830,14890,14830,1280
20240705,100500,114782000,14820,14810,14820,14810,45
20240705,100400,114115320,14800,14800,14800,14800,29
20240705,100300,113686120,14790,14790,14790,14790,27
20240705,100200,113286790,14780,14780,14780,14780,0
20240705,100100,113286790,14780,14750,14780,14750,426
20240705,100000,106990650,14750,14750,14750,14750,0
20240705,095900,106990650,14750,14750,14750,14750,4
20240705,095800,106931650,14750,14750,14750,14750,0
20240705,095700,106931650,14750,14760,14760,14750,25
20240705,095600,106562850,14760,14760,14760,14760,0
20240705,095500,106562850,14760,14760,14760,14760,16
20240705,095400,106326690,14760,14760,14760,14760,0
20240705,095300,106326690,14760,14760,14760,14760,6
20240705,095200,106238130,14760,14760,14760,14760,2
20240705,095100,106208610,14770,14770,14770,14770,0
20240705,095000,106208610,14770,14770,14770,14770,0
20240705,094900,106208610,14770,14770,14770,14770,0
20240705,094800,106208610,14770,14770,14770,14770,0
20240705,094700,106208610,14770,14770,14770,14770,0
20240705,094600,106208610,14770,14760,14770,14760,51
20240705,094500,105455350,14760,14760,14760,14760,461
20240705,094400,98650990,14760,14760,14760,14760,0
20240705,094300,98650990,14760,14760,14760,14760,0
20240705,094200,98650990,14760,14750,14760,14750,2
20240705,094100,98621480,14740,14740,14740,14740,0
20240705,094000,98621480,14740,14740,14740,14740,1
20240705,093900,98606740,14610,14610,14610,14610,0
20240705,093800,98606740,14610,14690,14690,14610,501
20240705,093700,91287050,14600,14600,14600,14600,576
20240705,093600,82877450,14670,14640,14670,14600,689
20240705,093500,72805400,14660,14630,14660,14630,218
20240705,093400,69615520,14670,14660,14670,14660,36
20240705,093300,69087580,14700,14700,14700,14700,0
20240705,093200,69087580,14700,14700,14700,14700,1
20240705,093100,69072880,14700,14700,14700,14700,1
20240705,093000,69058180,14650,14700,14700,14650,200
20240705,092900,66128030,14650,14650,14650,14650,0
20240705,092800,66128030,14650,14650,14650,14650,0
20240705,092700,66128030,14650,14650,14650,14650,0
20240705,092600,66128030,14650,14650,14650,14650,0
20240705,092500,66128030,14650,14650,14650,14650,1
20240705,092400,66113380,14750,14720,14750,14720,687
20240705,092300,55992390,14650,14650,14650,14650,69
20240705,092200,54981540,14650,14640,14650,14640,116
20240705,092100,53282720,14600,14600,14600,14600,0
20240705,092000,53282720,14600,14600,14600,14600,0
20240705,091900,53282720,14600,14570,14600,14570,1550
20240705,091800,30654340,14550,14550,14550,14550,0
20240705,091700,30654340,14550,14600,14600,14550,679
20240705,091600,20752620,14600,14650,14650,14590,234
20240705,091500,17333520,14600,14650,14650,14600,64
20240705,091400,16398860,14700,14700,14700,14700,3
20240705,091300,16354760,14720,14700,14720,14640,222
20240705,091200,13102680,14640,14640,14640,14640,0
20240705,091100,13102680,14640,14650,14650,14640,300
20240705,091000,8710210,14640,14640,14640,14640,114
20240705,090900,7041250,14640,14640,14640,14640,0
20240705,090800,7041250,14640,14640,14640,14620,5
20240705,090700,6968070,14530,14600,14600,14530,331
20240705,090600,2140730,14640,14640,14640,14640,7
20240705,090500,2038250,14760,14760,14760,14760,0
20240705,090400,2038250,14760,14760,14760,14760,0
20240705,090300,2038250,14760,14760,14760,14760,0
20240705,090200,2038250,14760,14760,14760,14760,0
20240705,090100,2038250,14760,14760,14760,14760,0
20240705,090000,2038250,14760,14770,14770,14760,138