KissMeData/020000/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,190800,873923120,17950,17950,17950,17950,815
20240705,190700,873923120,17950,17950,17950,17950,0
20240705,190600,873923120,17950,17950,17950,17950,0
20240705,190500,873923120,17950,17950,17950,17950,0
20240705,190400,873923120,17950,17950,17950,17950,0
20240705,190300,873923120,17950,17950,17950,17950,0
20240705,190200,873923120,17950,17950,17950,17950,0
20240705,190100,873923120,17950,17950,17950,17950,0
20240705,190000,873923120,17950,17950,17950,17950,0
20240705,185900,873923120,17950,17950,17950,17950,0
20240705,185800,873923120,17950,17950,17950,17950,0
20240705,185700,873923120,17950,17950,17950,17950,0
20240705,185600,873923120,17950,17950,17950,17950,0
20240705,185500,873923120,17950,17950,17950,17950,0
20240705,185400,873923120,17950,17950,17950,17950,0
20240705,185300,873923120,17950,17950,17950,17950,0
20240705,185200,873923120,17950,17950,17950,17950,0
20240705,185100,873923120,17950,17950,17950,17950,0
20240705,185000,873923120,17950,17950,17950,17950,0
20240705,184900,873923120,17950,17950,17950,17950,0
20240705,184800,873923120,17950,17950,17950,17950,0
20240705,184700,873923120,17950,17950,17950,17950,0
20240705,184600,873923120,17950,17950,17950,17950,0
20240705,184500,873923120,17950,17950,17950,17950,0
20240705,184400,873923120,17950,17950,17950,17950,0
20240705,184300,873923120,17950,17950,17950,17950,0
20240705,184200,873923120,17950,17950,17950,17950,0
20240705,184100,873923120,17950,17950,17950,17950,0
20240705,184000,873923120,17950,17950,17950,17950,0
20240705,183900,873923120,17950,17950,17950,17950,0
20240705,183800,873923120,17950,17950,17950,17950,815
20240705,183700,873923120,17950,17950,17950,17950,0
20240705,183600,873923120,17950,17950,17950,17950,0
20240705,183500,873923120,17950,17950,17950,17950,0
20240705,183400,873923120,17950,17950,17950,17950,0
20240705,183300,873923120,17950,17950,17950,17950,0
20240705,183200,873923120,17950,17950,17950,17950,0
20240705,183100,873923120,17950,17950,17950,17950,0
20240705,183000,873923120,17950,17950,17950,17950,0
20240705,182900,873923120,17950,17950,17950,17950,0
20240705,182800,873923120,17950,17950,17950,17950,0
20240705,182700,873923120,17950,17950,17950,17950,0
20240705,182600,873923120,17950,17950,17950,17950,0
20240705,182500,873923120,17950,17950,17950,17950,0
20240705,182400,873923120,17950,17950,17950,17950,0
20240705,182300,873923120,17950,17950,17950,17950,0
20240705,182200,873923120,17950,17950,17950,17950,0
20240705,182100,873923120,17950,17950,17950,17950,0
20240705,182000,873923120,17950,17950,17950,17950,0
20240705,181900,873923120,17950,17950,17950,17950,0
20240705,181800,873923120,17950,17950,17950,17950,0
20240705,181700,873923120,17950,17950,17950,17950,0
20240705,181600,873923120,17950,17950,17950,17950,0
20240705,181500,873923120,17950,17950,17950,17950,0
20240705,181400,873923120,17950,17950,17950,17950,0
20240705,181300,873923120,17950,17950,17950,17950,0
20240705,181200,873923120,17950,17950,17950,17950,0
20240705,181100,873923120,17950,17950,17950,17950,0
20240705,181000,873923120,17950,17950,17950,17950,0
20240705,180900,873923120,17950,17950,17950,17950,0
20240705,180800,873923120,17950,17950,17950,17950,815
20240705,180700,873923120,17950,17950,17950,17950,0
20240705,180600,873923120,17950,17950,17950,17950,0
20240705,180500,873923120,17950,17950,17950,17950,0
20240705,180400,873923120,17950,17950,17950,17950,0
20240705,180300,873923120,17950,17950,17950,17950,0
20240705,180200,873923120,17950,17950,17950,17950,0
20240705,180100,873923120,17950,17950,17950,17950,0
20240705,180000,873923120,17950,17950,17950,17950,0
20240705,175900,873923120,17950,17950,17950,17950,0
20240705,175800,873923120,17950,17950,17950,17950,0
20240705,175700,873923120,17950,17950,17950,17950,0
20240705,175600,873923120,17950,17950,17950,17950,0
20240705,175500,873923120,17950,17950,17950,17950,0
20240705,175400,873923120,17950,17950,17950,17950,0
20240705,175300,873923120,17950,17950,17950,17950,0
20240705,175200,873923120,17950,17950,17950,17950,0
20240705,175100,873923120,17950,17950,17950,17950,0
20240705,175000,873923120,17950,17950,17950,17950,0
20240705,174900,873923120,17950,17950,17950,17950,0
20240705,174800,873923120,17950,17950,17950,17950,0
20240705,174700,873923120,17950,17950,17950,17950,0
20240705,174600,873923120,17950,17950,17950,17950,0
20240705,174500,873923120,17950,17950,17950,17950,0
20240705,174400,873923120,17950,17950,17950,17950,0
20240705,174300,873923120,17950,17950,17950,17950,0
20240705,174200,873923120,17950,17950,17950,17950,0
20240705,174100,873923120,17950,17950,17950,17950,0
20240705,174000,873923120,17950,17950,17950,17950,0
20240705,173900,873923120,17950,17950,17950,17950,0
20240705,173800,873923120,17950,17950,17950,17950,815
20240705,173700,873923120,17950,17950,17950,17950,0
20240705,173600,873923120,17950,17950,17950,17950,0
20240705,173500,873923120,17950,17950,17950,17950,0
20240705,173400,873923120,17950,17950,17950,17950,0
20240705,173300,873923120,17950,17950,17950,17950,0
20240705,173200,873923120,17950,17950,17950,17950,0
20240705,173100,873923120,17950,17950,17950,17950,0
20240705,173000,873923120,17950,17950,17950,17950,0
20240705,172900,873923120,17950,17950,17950,17950,0
20240705,172800,873923120,17950,17950,17950,17950,0
20240705,172700,873923120,17950,17950,17950,17950,0
20240705,172600,873923120,17950,17950,17950,17950,0
20240705,172500,873923120,17950,17950,17950,17950,0
20240705,172400,873923120,17950,17950,17950,17950,0
20240705,172300,873923120,17950,17950,17950,17950,0
20240705,172200,873923120,17950,17950,17950,17950,0
20240705,172100,873923120,17950,17950,17950,17950,0
20240705,172000,873923120,17950,17950,17950,17950,0
20240705,171900,873923120,17950,17950,17950,17950,0
20240705,171800,873923120,17950,17950,17950,17950,0
20240705,171700,873923120,17950,17950,17950,17950,0
20240705,171600,873923120,17950,17950,17950,17950,0
20240705,171500,873923120,17950,17950,17950,17950,0
20240705,171400,873923120,17950,17950,17950,17950,0
20240705,171300,873923120,17950,17950,17950,17950,0
20240705,171200,873923120,17950,17950,17950,17950,0
20240705,171100,873923120,17950,17950,17950,17950,0
20240705,171000,873923120,17950,17950,17950,17950,0
20240705,170900,873923120,17950,17950,17950,17950,0
20240705,170800,873923120,17950,17950,17950,17950,815
20240705,170700,873923120,17950,17950,17950,17950,0
20240705,170600,873923120,17950,17950,17950,17950,0
20240705,170500,873923120,17950,17950,17950,17950,0
20240705,170400,873923120,17950,17950,17950,17950,0
20240705,170300,873923120,17950,17950,17950,17950,0
20240705,170200,873923120,17950,17950,17950,17950,0
20240705,170100,873923120,17950,17950,17950,17950,0
20240705,170000,873923120,17950,17950,17950,17950,0
20240705,165900,873923120,17950,17950,17950,17950,0
20240705,165800,873923120,17950,17950,17950,17950,0
20240705,165700,873923120,17950,17950,17950,17950,0
20240705,165600,873923120,17950,17950,17950,17950,0
20240705,165500,873923120,17950,17950,17950,17950,0
20240705,165400,873923120,17950,17950,17950,17950,0
20240705,165300,873923120,17950,17950,17950,17950,0
20240705,165200,873923120,17950,17950,17950,17950,0
20240705,165100,873923120,17950,17950,17950,17950,0
20240705,165000,873923120,17950,17950,17950,17950,0
20240705,164900,873923120,17950,17950,17950,17950,0
20240705,164800,873923120,17950,17950,17950,17950,0
20240705,164700,873923120,17950,17950,17950,17950,0
20240705,164600,873923120,17950,17950,17950,17950,0
20240705,164500,873923120,17950,17950,17950,17950,0
20240705,164400,873923120,17950,17950,17950,17950,0
20240705,164300,873923120,17950,17950,17950,17950,0
20240705,164200,873923120,17950,17950,17950,17950,0
20240705,164100,873923120,17950,17950,17950,17950,0
20240705,164000,873923120,17950,17950,17950,17950,0
20240705,163900,873923120,17950,17950,17950,17950,0
20240705,163800,873923120,17950,17950,17950,17950,815
20240705,163700,873923120,17950,17950,17950,17950,0
20240705,163600,873923120,17950,17950,17950,17950,0
20240705,163500,873923120,17950,17950,17950,17950,0
20240705,163400,873923120,17950,17950,17950,17950,0
20240705,163300,873923120,17950,17950,17950,17950,0
20240705,163200,873923120,17950,17950,17950,17950,0
20240705,163100,873923120,17950,17950,17950,17950,0
20240705,163000,873923120,17950,17950,17950,17950,0
20240705,162900,873923120,17950,17950,17950,17950,0
20240705,162800,873923120,17950,17950,17950,17950,0
20240705,162700,873923120,17950,17950,17950,17950,0
20240705,162600,873923120,17950,17950,17950,17950,0
20240705,162500,873923120,17950,17950,17950,17950,0
20240705,162400,873923120,17950,17950,17950,17950,0
20240705,162300,873923120,17950,17950,17950,17950,0
20240705,162200,873923120,17950,17950,17950,17950,0
20240705,162100,873923120,17950,17950,17950,17950,0
20240705,162000,873923120,17950,17950,17950,17950,0
20240705,161900,873923120,17950,17950,17950,17950,0
20240705,161800,873923120,17950,17950,17950,17950,0
20240705,161700,873923120,17950,17950,17950,17950,0
20240705,161600,873923120,17950,17950,17950,17950,0
20240705,161500,873923120,17950,17950,17950,17950,0
20240705,161400,873923120,17950,17950,17950,17950,0
20240705,161300,873923120,17950,17950,17950,17950,0
20240705,161200,873923120,17950,17950,17950,17950,0
20240705,161100,873923120,17950,17950,17950,17950,0
20240705,161000,873923120,17950,17950,17950,17950,0
20240705,160900,873923120,17950,17950,17950,17950,0
20240705,160800,873923120,17950,17950,17950,17950,815
20240705,160700,873923120,17950,17950,17950,17950,0
20240705,160600,873923120,17950,17950,17950,17950,0
20240705,160500,873923120,17950,17950,17950,17950,0
20240705,160400,873923120,17950,17950,17950,17950,0
20240705,160300,873923120,17950,17950,17950,17950,0
20240705,160200,873923120,17950,17950,17950,17950,0
20240705,160100,873923120,17950,17950,17950,17950,0
20240705,160000,873923120,17950,17950,17950,17950,0
20240705,155900,873923120,17950,17950,17950,17950,0
20240705,155800,873923120,17950,17950,17950,17950,0
20240705,155700,873923120,17950,17950,17950,17950,0
20240705,155600,873923120,17950,17950,17950,17950,0
20240705,155500,873923120,17950,17950,17950,17950,0
20240705,155400,873923120,17950,17950,17950,17950,0
20240705,155300,873923120,17950,17950,17950,17950,0
20240705,155200,873923120,17950,17950,17950,17950,0
20240705,155100,873923120,17950,17950,17950,17950,0
20240705,155000,873923120,17950,17950,17950,17950,0
20240705,154900,873923120,17950,17950,17950,17950,0
20240705,154800,873923120,17950,17950,17950,17950,0
20240705,154700,873923120,17950,17950,17950,17950,0
20240705,154600,873923120,17950,17950,17950,17950,0
20240705,154500,873923120,17950,17950,17950,17950,0
20240705,154400,873923120,17950,17950,17950,17950,0
20240705,154300,873923120,17950,17950,17950,17950,0
20240705,154200,873923120,17950,17950,17950,17950,0
20240705,154100,873923120,17950,17950,17950,17950,0
20240705,154000,873923120,17950,17950,17950,17950,0
20240705,153900,873923120,17950,17950,17950,17950,0
20240705,153800,873923120,17950,17950,17950,17950,815
20240705,153700,873923120,17950,17950,17950,17950,0
20240705,153600,873923120,17950,17950,17950,17950,0
20240705,153500,873923120,17950,17950,17950,17950,0
20240705,153400,873923120,17950,17950,17950,17950,0
20240705,153300,873923120,17950,17950,17950,17950,0
20240705,153200,873923120,17950,17950,17950,17950,0
20240705,153100,873923120,17950,17950,17950,17950,0
20240705,153000,873923120,17950,17950,17950,17950,815
20240705,152900,859293870,17950,17950,17950,17950,0
20240705,152800,859293870,17950,17950,17950,17950,0
20240705,152700,859293870,17950,17950,17950,17950,0
20240705,152600,859293870,17950,17950,17950,17950,0
20240705,152500,859293870,17950,17950,17950,17950,0
20240705,152400,859293870,17950,17950,17950,17950,0
20240705,152300,859293870,17950,17950,17950,17950,0
20240705,152200,859293870,17950,17950,17950,17950,0
20240705,152100,859293870,17950,17950,17950,17950,0
20240705,152000,859293870,17950,17950,17950,17950,0
20240705,151900,859293870,17950,17860,17960,17860,177
20240705,151800,856130220,17860,17870,17870,17860,173
20240705,151700,853040360,17870,17900,17960,17860,316
20240705,151600,847381050,17870,17860,17890,17860,41
20240705,151500,846648130,17870,17880,17880,17870,151
20240705,151400,843948460,17860,17850,17870,17850,306
20240705,151300,838482330,17850,17850,17850,17850,50
20240705,151200,837589830,17850,17850,17850,17850,47
20240705,151100,836750880,17850,17860,17860,17850,43
20240705,151000,835983310,17860,17850,17860,17850,58
20240705,150900,834948000,17860,17850,17860,17850,14
20240705,150800,834697990,17860,17860,17860,17860,384
20240705,150700,827839750,17870,17860,17870,17860,10
20240705,150600,827661140,17860,17870,17870,17860,12
20240705,150500,827446730,17870,17860,17870,17860,6
20240705,150400,827339530,17860,17860,17860,17860,0
20240705,150300,827339530,17860,17860,17860,17860,120
20240705,150200,825196330,17860,17860,17860,17860,0
20240705,150100,825196330,17860,17860,17860,17860,2
20240705,150000,825160610,17860,17860,17870,17860,117
20240705,145900,823069990,17870,17870,17870,17870,5
20240705,145800,822980640,17860,17860,17860,17860,33
20240705,145700,822391260,17870,17870,17870,17860,7
20240705,145600,822266180,17860,17870,17870,17860,9
20240705,145500,822105430,17870,17870,17870,17860,38
20240705,145400,821426470,17880,17880,17880,17880,2
20240705,145300,821390710,17870,17870,17870,17860,59
20240705,145200,820336410,17870,17870,17870,17870,2
20240705,145100,820300670,17880,17870,17880,17870,8
20240705,145000,820157680,17870,17870,17870,17870,54
20240705,144900,819192700,17880,17870,17880,17870,3
20240705,144800,819139080,17870,17870,17870,17870,1
20240705,144700,819121210,17870,17860,17870,17860,43
20240705,144600,818352830,17860,17860,17860,17860,0
20240705,144500,818352830,17860,17870,17870,17860,24
20240705,144400,817924090,17860,17860,17860,17860,0
20240705,144300,817924090,17860,17880,17880,17860,7
20240705,144200,817798990,17860,17860,17860,17860,2
20240705,144100,817763270,17880,17880,17880,17880,4
20240705,144000,817691750,17860,17880,17880,17860,4
20240705,143900,817620270,17880,17860,17880,17860,12
20240705,143800,817405770,17870,17870,17870,17870,124
20240705,143700,815189890,17870,17890,17890,17870,7
20240705,143600,815064730,17890,17880,17890,17880,200
20240705,143500,811486750,17880,17890,17890,17880,6
20240705,143400,811379430,17880,17870,17880,17870,547
20240705,143300,801599090,17880,17920,17920,17880,1578
20240705,143200,773376560,17910,17910,17910,17910,3
20240705,143100,773322830,17920,17920,17920,17920,6
20240705,143000,773215310,17910,17920,17920,17910,5
20240705,142900,773125730,17920,17930,17930,17920,6
20240705,142800,773018170,17920,17920,17920,17920,0
20240705,142700,773018170,17920,17920,17930,17920,10
20240705,142600,772838940,17920,17930,17930,17920,322
20240705,142500,767065590,17940,17940,17940,17940,10
20240705,142400,766886190,17940,17930,17940,17930,29
20240705,142300,766366120,17940,17960,17960,17940,600
20240705,142200,755598380,17950,17960,17960,17950,189
20240705,142100,752203970,17960,17970,17970,17960,6
20240705,142000,752096170,17970,17970,17970,17970,22
20240705,141900,751700830,17970,17970,17970,17960,26
20240705,141800,751233640,17960,17960,17970,17960,201
20240705,141700,747622670,17970,17970,17970,17970,54
20240705,141600,746652290,17960,17960,17960,17960,132
20240705,141500,744281570,17960,17960,17960,17960,17
20240705,141400,743976250,17950,17960,17960,17950,59
20240705,141300,742916990,17960,17960,17960,17950,22
20240705,141200,742521900,17950,17950,17950,17950,0
20240705,141100,742521900,17950,17970,17970,17950,64
20240705,141000,741373000,17960,17960,17960,17960,8
20240705,140900,741229320,17960,17980,17980,17960,6
20240705,140800,741121500,17960,17960,17960,17960,2
20240705,140700,741085580,17980,17980,17980,17980,4
20240705,140600,741013660,17960,17980,17980,17960,6
20240705,140500,740905860,17980,17980,17980,17980,3
20240705,140400,740851920,17960,17960,17960,17960,0
20240705,140300,740851920,17960,17980,17980,17960,143
20240705,140200,738280800,17970,17980,17980,17970,4
20240705,140100,738208890,17970,17970,17970,17970,29
20240705,140000,737687760,17980,17980,17980,17980,7
20240705,135900,737561900,17980,17980,17980,17980,5
20240705,135800,737472000,17980,17980,17980,17970,62
20240705,135700,736357360,17970,17970,17970,17970,86
20240705,135600,734811940,17980,17970,17980,17970,330
20240705,135500,728881800,17970,17970,17970,17970,0
20240705,135400,728881800,17970,17970,17970,17970,3
20240705,135300,728827890,17970,17970,17970,17970,2
20240705,135200,728791950,17970,17970,17970,17970,4
20240705,135100,728720070,17960,17960,17960,17960,12
20240705,135000,728504550,17960,17970,17970,17960,36
20240705,134900,727857960,17970,17970,17970,17970,4
20240705,134800,727786080,17970,17980,17980,17970,5
20240705,134700,727696190,17980,17980,17980,17980,0
20240705,134600,727696190,17980,17950,17980,17950,344
20240705,134500,721521230,17950,17970,17980,17950,238
20240705,134400,717244920,17980,17980,17980,17980,4
20240705,134300,717173000,17980,17980,17980,17980,0
20240705,134200,717173000,17980,17980,17980,17980,21
20240705,134100,716795420,17990,17990,17990,17990,6
20240705,134000,716687480,17990,17990,17990,17980,40
20240705,133900,715968170,18000,18000,18000,18000,2
20240705,133800,715932170,18000,18000,18000,18000,4
20240705,133700,715860170,18000,18000,18000,18000,0
20240705,133600,715860170,18000,18000,18000,18000,17
20240705,133500,715554170,18010,18010,18010,18010,0
20240705,133400,715554170,18010,18010,18010,18010,5
20240705,133300,715464120,18010,18010,18010,18010,30
20240705,133200,714923820,18010,18000,18010,18000,5
20240705,133100,714833780,18010,18010,18010,18010,0
20240705,133000,714833780,18010,17990,18010,17980,23
20240705,132900,714420080,17990,17990,17990,17990,2
20240705,132800,714384100,17990,17990,17990,17990,104
20240705,132700,712513140,17990,17990,17990,17990,28
20240705,132600,712009420,17980,17990,17990,17980,11
20240705,132500,711811610,17980,18000,18000,17980,263
20240705,132400,707077830,18010,18000,18010,18000,207
20240705,132300,703351280,17980,17980,17980,17980,0
20240705,132200,703351280,17980,17980,17980,17980,135
20240705,132100,700923980,17980,18000,18020,17980,390
20240705,132000,693902050,18010,18010,18010,18010,4
20240705,131900,693830010,18000,18000,18000,18000,1
20240705,131800,693812010,18000,18000,18000,18000,4
20240705,131700,693740010,18000,18000,18000,18000,0
20240705,131600,693740010,18000,17990,18000,17990,16
20240705,131500,693452160,17990,17990,17990,17990,2
20240705,131400,693416180,17990,17990,17990,17990,4
20240705,131300,693344220,17980,17980,17980,17980,7
20240705,131200,693218360,18000,17980,18010,17980,110
20240705,131100,691238520,17970,17970,17970,17970,56
20240705,131000,690232200,17970,17950,18000,17950,151
20240705,130900,687517410,17950,17950,17950,17950,3
20240705,130800,687463560,17950,17950,17950,17950,5
20240705,130700,687373810,17950,17950,17950,17950,0
20240705,130600,687373810,17950,17950,17950,17950,4
20240705,130500,687302010,17950,17950,17950,17950,3
20240705,130400,687248160,17950,17950,17950,17950,4
20240705,130300,687176360,17940,17940,17940,17940,1
20240705,130200,687158420,17950,17950,17950,17950,3
20240705,130100,687104570,17940,17940,17940,17940,0
20240705,130000,687104570,17940,17930,17940,17930,157
20240705,125900,684289520,17930,17920,17930,17920,6
20240705,125800,684181990,17920,17930,17930,17920,107
20240705,125700,682263530,17930,17930,17930,17930,0
20240705,125600,682263530,17930,17930,17930,17930,0
20240705,125500,682263530,17930,17930,17930,17930,2
20240705,125400,682227670,17930,17930,17930,17930,0
20240705,125300,682227670,17930,17930,17930,17930,2
20240705,125200,682191810,17930,17930,17930,17930,0
20240705,125100,682191810,17930,17930,17930,17920,7
20240705,125000,682066320,17920,17920,17920,17920,1
20240705,124900,682048400,17920,17920,17920,17920,42
20240705,124800,681295760,17920,17920,17920,17920,1
20240705,124700,681277840,17920,17920,17920,17920,0
20240705,124600,681277840,17920,17920,17920,17920,0
20240705,124500,681277840,17920,17920,17920,17920,2
20240705,124400,681242000,17920,17920,17920,17920,0
20240705,124300,681242000,17920,17920,17930,17900,44
20240705,124200,680454190,17930,17920,17930,17920,6
20240705,124100,680346660,17930,17930,17930,17930,2
20240705,124000,680310800,17920,17920,17920,17920,0
20240705,123900,680310800,17920,17920,17920,17920,0
20240705,123800,680310800,17920,17920,17920,17920,0
20240705,123700,680310800,17920,17930,17930,17920,11
20240705,123600,680113580,17930,17930,17930,17930,0
20240705,123500,680113580,17930,17930,17930,17930,0
20240705,123400,680113580,17930,17930,17930,17930,2
20240705,123300,680077720,17930,17930,17930,17930,0
20240705,123200,680077720,17930,17910,17930,17910,5
20240705,123100,679988110,17900,17920,17920,17900,8
20240705,123000,679844880,17930,17930,17930,17930,0
20240705,122900,679844880,17930,17920,17930,17900,159
20240705,122800,676997650,17930,17930,17930,17930,2
20240705,122700,676961790,17930,17930,17930,17930,0
20240705,122600,676961790,17930,17930,17940,17930,44
20240705,122500,676172860,17940,17970,17970,17940,551
20240705,122400,666274080,17970,17970,17970,17970,0
20240705,122300,666274080,17970,17970,17970,17970,10
20240705,122200,666094380,17980,17980,17980,17980,0
20240705,122100,666094380,17980,17980,17980,17980,2
20240705,122000,666058420,17980,17980,17980,17980,4
20240705,121900,665986500,17980,17980,17980,17980,105
20240705,121800,664098600,17990,17990,17990,17990,0
20240705,121700,664098600,17990,17990,17990,17990,4
20240705,121600,664026640,18000,18000,18000,18000,0
20240705,121500,664026640,18000,18000,18000,18000,132
20240705,121400,661650640,18010,18010,18010,18010,2
20240705,121300,661614620,18010,18010,18010,18010,0
20240705,121200,661614620,18010,18010,18010,18010,1
20240705,121100,661596610,18020,18020,18020,18020,2
20240705,121000,661560570,18020,18020,18020,18020,43
20240705,120900,660785710,18020,18020,18020,18020,0
20240705,120800,660785710,18020,18000,18020,18000,161
20240705,120700,657887690,17990,17970,17990,17970,28
20240705,120600,657384430,17970,17970,17970,17970,21
20240705,120500,657007060,17970,17970,17970,17970,0
20240705,120400,657007060,17970,17970,17970,17970,2
20240705,120300,656971120,17970,17970,17970,17970,0
20240705,120200,656971120,17970,17970,17970,17970,4
20240705,120100,656899240,17970,17970,17970,17970,3
20240705,120000,656845330,17970,17970,17970,17970,6
20240705,115900,656737510,17960,17970,17970,17960,40
20240705,115800,656019050,17960,17960,17970,17960,111
20240705,115700,654024980,17970,17970,17970,17960,180
20240705,115600,650790610,17970,17990,17990,17960,199
20240705,115500,647212850,17980,17990,17990,17980,37
20240705,115400,646547500,17980,18010,18020,17980,1154
20240705,115300,625776250,18010,18020,18020,18010,26
20240705,115200,625307970,18020,18020,18020,18010,141
20240705,115100,622768250,18020,18070,18070,18020,2183
20240705,115000,583371070,18070,18080,18080,18070,46
20240705,114900,582539760,18070,18070,18080,18070,35
20240705,114800,581907270,18070,18080,18080,18070,14
20240705,114700,581654260,18080,18080,18080,18080,9
20240705,114600,581491540,18080,18080,18080,18080,2
20240705,114500,581455380,18080,18080,18080,18080,7
20240705,114400,581328820,18070,18080,18080,18070,8
20240705,114300,581184230,18080,18080,18080,18080,5
20240705,114200,581093830,18080,18080,18080,18080,6
20240705,114100,580985350,18080,18080,18080,18080,4
20240705,114000,580913030,18080,18080,18080,18070,31
20240705,113900,580352770,18080,18080,18080,18080,4
20240705,113800,580280450,18070,18080,18080,18070,6
20240705,113700,580171990,18080,18090,18090,18070,198
20240705,113600,576592120,18090,18090,18090,18090,15
20240705,113500,576320770,18090,18090,18090,18090,6
20240705,113400,576212230,18090,18090,18090,18090,2
20240705,113300,576176050,18090,18090,18090,18090,9
20240705,113200,576013240,18090,18090,18090,18090,3
20240705,113100,575958970,18090,18090,18090,18090,3
20240705,113000,575904700,18090,18090,18090,18090,9
20240705,112900,575741890,18090,18090,18090,18080,35
20240705,112800,575109060,18080,18080,18090,18080,14
20240705,112700,574855910,18090,18080,18090,18080,3
20240705,112600,574801660,18080,18090,18090,18080,454
20240705,112500,566593330,18090,18080,18090,18080,9
20240705,112400,566430540,18090,18090,18090,18090,2
20240705,112300,566394360,18090,18090,18090,18090,8
20240705,112200,566249640,18090,18090,18090,18090,2
20240705,112100,566213460,18090,18090,18090,18090,5
20240705,112000,566123010,18090,18090,18090,18090,10
20240705,111900,565942110,18090,18070,18090,18070,28
20240705,111800,565436070,18080,18080,18080,18080,221
20240705,111700,561440390,18080,18090,18090,18080,277
20240705,111600,556432220,18090,18090,18090,18090,5
20240705,111500,556341770,18090,18090,18090,18090,6
20240705,111400,556233230,18090,18090,18090,18090,29
20240705,111300,555708620,18080,18090,18090,18080,147
20240705,111200,553050770,18080,18080,18080,18080,202
20240705,111100,549398610,18090,18090,18090,18090,5
20240705,111000,549308160,18090,18090,18090,18090,28
20240705,110900,548801640,18090,18090,18090,18090,5
20240705,110800,548711190,18090,18100,18100,18090,17
20240705,110700,548403640,18100,18100,18100,18100,2
20240705,110600,548367440,18090,18100,18100,18090,26
20240705,110500,547897010,18100,18100,18100,18100,1
20240705,110400,547878910,18100,18080,18100,18080,194
20240705,110300,544371350,18080,18080,18080,18080,7
20240705,110200,544244790,18070,18080,18080,18070,8
20240705,110100,544100190,18080,18080,18080,18080,6
20240705,110000,543991710,18080,18080,18080,18080,3
20240705,105900,543937470,18080,18080,18080,18080,4
20240705,105800,543865150,18080,18080,18080,18080,8
20240705,105700,543720510,18080,18080,18080,18080,52
20240705,105600,542780350,18080,18080,18080,18080,10
20240705,105500,542599550,18080,18070,18080,18070,3
20240705,105400,542545320,18070,18080,18080,18070,4
20240705,105300,542473010,18080,18080,18080,18080,10
20240705,105200,542292210,18080,18080,18080,18080,5
20240705,105100,542201810,18080,18080,18080,18080,6
20240705,105000,542093330,18060,18080,18090,18060,724
20240705,104900,529009560,18090,18090,18090,18090,6
20240705,104800,528901020,18090,18090,18090,18080,74
20240705,104700,527562760,18090,18090,18090,18090,3
20240705,104600,527508490,18090,18090,18090,18090,11
20240705,104500,527309500,18090,18090,18090,18090,102
20240705,104400,525464320,18090,18090,18090,18090,9
20240705,104300,525301510,18090,18090,18090,18090,12
20240705,104200,525084430,18090,18090,18090,18090,17
20240705,104100,524776900,18090,18090,18090,18090,5
20240705,104000,524686450,18090,18090,18090,18090,4
20240705,103900,524614090,18090,18090,18090,18090,11
20240705,103800,524415100,18090,18090,18090,18090,3
20240705,103700,524360830,18090,18090,18090,18090,4
20240705,103600,524288470,18090,18090,18090,18090,7
20240705,103500,524161840,18090,18090,18090,18090,4
20240705,103400,524089480,18090,18090,18090,18090,6
20240705,103300,523980940,18090,18090,18090,18090,3
20240705,103200,523926670,18090,18080,18090,18080,18
20240705,103100,523601200,18090,18090,18090,18080,10
20240705,103000,523420330,18080,18090,18090,18080,11
20240705,102900,523221420,18090,18090,18090,18080,11
20240705,102800,523022450,18090,18090,18090,18090,2
20240705,102700,522986270,18090,18090,18090,18080,5
20240705,102600,522895840,18090,18090,18090,18080,10
20240705,102500,522714960,18090,18090,18090,18090,72
20240705,102400,521412480,18090,18090,18090,18080,12
20240705,102300,521195410,18090,18090,18090,18080,2236
20240705,102200,480746180,18090,18110,18110,18080,62
20240705,102100,479624480,18100,18100,18100,18100,53
20240705,102000,478665180,18100,18110,18110,18100,33
20240705,101900,478067810,18110,18120,18120,18110,14
20240705,101800,477814180,18120,18110,18120,18110,80
20240705,101700,476365350,18120,18080,18120,18080,2603
20240705,101600,429256060,18080,18080,18080,18060,8
20240705,101500,429111500,18080,18060,18080,18050,142
20240705,101400,426547150,18050,18060,18060,18050,43
20240705,101300,425770770,18060,18060,18060,18060,118
20240705,101200,423639690,18060,18060,18060,18060,8
20240705,101100,423495210,18060,18050,18060,18050,104
20240705,101000,421617990,18050,18050,18050,18050,126
20240705,100900,419343690,18050,18050,18050,18050,11
20240705,100800,419145140,18050,18050,18050,18050,5
20240705,100700,419054890,18050,18050,18050,18050,8
20240705,100600,418910490,18050,18050,18050,18050,2
20240705,100500,418874390,18050,18040,18050,18040,15
20240705,100400,418603770,18040,18040,18040,18040,6
20240705,100300,418495530,18040,18030,18040,18030,12
20240705,100200,418279160,18030,18020,18030,18020,82
20240705,100100,416800950,18020,18020,18020,18020,5
20240705,100000,416710850,18020,18020,18020,18020,11
20240705,095900,416512630,18020,18020,18020,18020,0
20240705,095800,416512630,18020,18010,18020,18010,67
20240705,095700,415305690,18010,18010,18010,18010,59
20240705,095600,414243100,18020,18020,18030,18010,333
20240705,095500,408242620,18020,18030,18030,18020,153
20240705,095400,405485540,18030,18030,18030,18030,1
20240705,095300,405467510,18040,18040,18040,18040,0
20240705,095200,405467510,18040,18040,18040,18040,0
20240705,095100,405467510,18040,18040,18040,18020,335
20240705,095000,399428130,18040,18040,18040,18040,1
20240705,094900,399410090,18040,18040,18040,18040,6
20240705,094800,399301850,18040,18050,18050,18040,205
20240705,094700,395602630,18050,18050,18050,18050,38
20240705,094600,394916730,18050,18050,18050,18050,3
20240705,094500,394862580,18050,18050,18060,18050,255
20240705,094400,390258310,18050,18060,18070,18050,136
20240705,094300,387802760,18070,18070,18080,18060,1054
20240705,094200,368764960,18070,18070,18070,18070,156
20240705,094100,365946040,18080,18090,18090,18070,5
20240705,094000,365855660,18090,18090,18090,18090,2
20240705,093900,365819480,18090,18090,18090,18090,173
20240705,093800,362689910,18100,18100,18100,18100,12
20240705,093700,362472710,18110,18110,18110,18110,0
20240705,093600,362472710,18110,18110,18110,18110,1
20240705,093500,362454600,18110,18110,18110,18110,1
20240705,093400,362436490,18100,18100,18100,18100,193
20240705,093300,358943190,18100,18100,18100,18100,104
20240705,093200,357060790,18100,18090,18100,18090,93
20240705,093100,355377910,18090,18090,18090,18090,6
20240705,093000,355269370,18120,18070,18120,18070,114
20240705,092900,353208220,18070,18080,18080,18060,236
20240705,092800,348942570,18090,18110,18110,18090,420
20240705,092700,341338710,18110,18160,18160,18110,1513
20240705,092600,313899300,18160,18160,18160,18150,137
20240705,092500,311411490,18160,18180,18190,18150,1303
20240705,092400,287729500,18180,18170,18180,18170,57
20240705,092300,286693250,18200,18140,18200,18140,2568
20240705,092200,240038980,18140,18140,18150,18140,266
20240705,092100,235213710,18150,18160,18170,18140,1112
20240705,092000,215029580,18130,18120,18160,18110,1633
20240705,091900,185400040,18120,18090,18120,18080,1149
20240705,091800,164609230,18090,18100,18100,18050,1110
20240705,091700,144532030,18060,18020,18110,18010,2447
20240705,091600,100323780,18010,18020,18020,18010,125
20240705,091500,98072280,18010,18040,18040,18010,60
20240705,091400,96990540,18040,18050,18050,17990,359
20240705,091300,90516510,18050,18010,18050,18010,755
20240705,091200,76899820,18020,18000,18020,18000,361
20240705,091100,70397350,18000,17970,18000,17960,1108
20240705,091000,50473060,17980,17900,17980,17900,946
20240705,090900,33489790,17910,17870,17910,17860,475
20240705,090800,24986940,17830,17840,17880,17830,246
20240705,090700,20592230,17840,17850,17850,17840,119
20240705,090600,18468470,17850,17820,17850,17810,236
20240705,090500,14258780,17820,17820,17820,17820,32
20240705,090400,13688540,17820,17820,17820,17820,0
20240705,090300,13688540,17820,17820,17820,17820,0
20240705,090200,13688540,17820,17820,17820,17820,1
20240705,090100,13670720,17820,17780,17820,17780,486
20240705,090000,5011030,17790,17760,17790,17760,282