KissMeData/034120/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,192000,1015521730,17030,17030,17030,17030,2439
20240705,191900,1015521730,17030,17030,17030,17030,0
20240705,191800,1015521730,17030,17030,17030,17030,0
20240705,191700,1015521730,17030,17030,17030,17030,0
20240705,191600,1015521730,17030,17030,17030,17030,0
20240705,191500,1015521730,17030,17030,17030,17030,0
20240705,191400,1015521730,17030,17030,17030,17030,0
20240705,191300,1015521730,17030,17030,17030,17030,0
20240705,191200,1015521730,17030,17030,17030,17030,0
20240705,191100,1015521730,17030,17030,17030,17030,0
20240705,191000,1015521730,17030,17030,17030,17030,0
20240705,190900,1015521730,17030,17030,17030,17030,0
20240705,190800,1015521730,17030,17030,17030,17030,0
20240705,190700,1015521730,17030,17030,17030,17030,0
20240705,190600,1015521730,17030,17030,17030,17030,0
20240705,190500,1015521730,17030,17030,17030,17030,0
20240705,190400,1015521730,17030,17030,17030,17030,0
20240705,190300,1015521730,17030,17030,17030,17030,0
20240705,190200,1015521730,17030,17030,17030,17030,0
20240705,190100,1015521730,17030,17030,17030,17030,0
20240705,190000,1015521730,17030,17030,17030,17030,0
20240705,185900,1015521730,17030,17030,17030,17030,0
20240705,185800,1015521730,17030,17030,17030,17030,0
20240705,185700,1015521730,17030,17030,17030,17030,0
20240705,185600,1015521730,17030,17030,17030,17030,0
20240705,185500,1015521730,17030,17030,17030,17030,0
20240705,185400,1015521730,17030,17030,17030,17030,0
20240705,185300,1015521730,17030,17030,17030,17030,0
20240705,185200,1015521730,17030,17030,17030,17030,0
20240705,185100,1015521730,17030,17030,17030,17030,0
20240705,185000,1015521730,17030,17030,17030,17030,2439
20240705,184900,1015521730,17030,17030,17030,17030,0
20240705,184800,1015521730,17030,17030,17030,17030,0
20240705,184700,1015521730,17030,17030,17030,17030,0
20240705,184600,1015521730,17030,17030,17030,17030,0
20240705,184500,1015521730,17030,17030,17030,17030,0
20240705,184400,1015521730,17030,17030,17030,17030,0
20240705,184300,1015521730,17030,17030,17030,17030,0
20240705,184200,1015521730,17030,17030,17030,17030,0
20240705,184100,1015521730,17030,17030,17030,17030,0
20240705,184000,1015521730,17030,17030,17030,17030,0
20240705,183900,1015521730,17030,17030,17030,17030,0
20240705,183800,1015521730,17030,17030,17030,17030,0
20240705,183700,1015521730,17030,17030,17030,17030,0
20240705,183600,1015521730,17030,17030,17030,17030,0
20240705,183500,1015521730,17030,17030,17030,17030,0
20240705,183400,1015521730,17030,17030,17030,17030,0
20240705,183300,1015521730,17030,17030,17030,17030,0
20240705,183200,1015521730,17030,17030,17030,17030,0
20240705,183100,1015521730,17030,17030,17030,17030,0
20240705,183000,1015521730,17030,17030,17030,17030,0
20240705,182900,1015521730,17030,17030,17030,17030,0
20240705,182800,1015521730,17030,17030,17030,17030,0
20240705,182700,1015521730,17030,17030,17030,17030,0
20240705,182600,1015521730,17030,17030,17030,17030,0
20240705,182500,1015521730,17030,17030,17030,17030,0
20240705,182400,1015521730,17030,17030,17030,17030,0
20240705,182300,1015521730,17030,17030,17030,17030,0
20240705,182200,1015521730,17030,17030,17030,17030,0
20240705,182100,1015521730,17030,17030,17030,17030,0
20240705,182000,1015521730,17030,17030,17030,17030,2439
20240705,181900,1015521730,17030,17030,17030,17030,0
20240705,181800,1015521730,17030,17030,17030,17030,0
20240705,181700,1015521730,17030,17030,17030,17030,0
20240705,181600,1015521730,17030,17030,17030,17030,0
20240705,181500,1015521730,17030,17030,17030,17030,0
20240705,181400,1015521730,17030,17030,17030,17030,0
20240705,181300,1015521730,17030,17030,17030,17030,0
20240705,181200,1015521730,17030,17030,17030,17030,0
20240705,181100,1015521730,17030,17030,17030,17030,0
20240705,181000,1015521730,17030,17030,17030,17030,0
20240705,180900,1015521730,17030,17030,17030,17030,0
20240705,180800,1015521730,17030,17030,17030,17030,0
20240705,180700,1015521730,17030,17030,17030,17030,0
20240705,180600,1015521730,17030,17030,17030,17030,0
20240705,180500,1015521730,17030,17030,17030,17030,0
20240705,180400,1015521730,17030,17030,17030,17030,0
20240705,180300,1015521730,17030,17030,17030,17030,0
20240705,180200,1015521730,17030,17030,17030,17030,0
20240705,180100,1015521730,17030,17030,17030,17030,0
20240705,180000,1015521730,17030,17030,17030,17030,0
20240705,175900,1015521730,17030,17030,17030,17030,0
20240705,175800,1015521730,17030,17030,17030,17030,0
20240705,175700,1015521730,17030,17030,17030,17030,0
20240705,175600,1015521730,17030,17030,17030,17030,0
20240705,175500,1015521730,17030,17030,17030,17030,0
20240705,175400,1015521730,17030,17030,17030,17030,0
20240705,175300,1015521730,17030,17030,17030,17030,0
20240705,175200,1015521730,17030,17030,17030,17030,0
20240705,175100,1015521730,17030,17030,17030,17030,0
20240705,175000,1015521730,17030,17030,17030,17030,2439
20240705,174900,1015521730,17030,17030,17030,17030,0
20240705,174800,1015521730,17030,17030,17030,17030,0
20240705,174700,1015521730,17030,17030,17030,17030,0
20240705,174600,1015521730,17030,17030,17030,17030,0
20240705,174500,1015521730,17030,17030,17030,17030,0
20240705,174400,1015521730,17030,17030,17030,17030,0
20240705,174300,1015521730,17030,17030,17030,17030,0
20240705,174200,1015521730,17030,17030,17030,17030,0
20240705,174100,1015521730,17030,17030,17030,17030,0
20240705,174000,1015521730,17030,17030,17030,17030,0
20240705,173900,1015521730,17030,17030,17030,17030,0
20240705,173800,1015521730,17030,17030,17030,17030,0
20240705,173700,1015521730,17030,17030,17030,17030,0
20240705,173600,1015521730,17030,17030,17030,17030,0
20240705,173500,1015521730,17030,17030,17030,17030,0
20240705,173400,1015521730,17030,17030,17030,17030,0
20240705,173300,1015521730,17030,17030,17030,17030,0
20240705,173200,1015521730,17030,17030,17030,17030,0
20240705,173100,1015521730,17030,17030,17030,17030,0
20240705,173000,1015521730,17030,17030,17030,17030,0
20240705,172900,1015521730,17030,17030,17030,17030,0
20240705,172800,1015521730,17030,17030,17030,17030,0
20240705,172700,1015521730,17030,17030,17030,17030,0
20240705,172600,1015521730,17030,17030,17030,17030,0
20240705,172500,1015521730,17030,17030,17030,17030,0
20240705,172400,1015521730,17030,17030,17030,17030,0
20240705,172300,1015521730,17030,17030,17030,17030,0
20240705,172200,1015521730,17030,17030,17030,17030,0
20240705,172100,1015521730,17030,17030,17030,17030,0
20240705,172000,1015521730,17030,17030,17030,17030,2439
20240705,171900,1015521730,17030,17030,17030,17030,0
20240705,171800,1015521730,17030,17030,17030,17030,0
20240705,171700,1015521730,17030,17030,17030,17030,0
20240705,171600,1015521730,17030,17030,17030,17030,0
20240705,171500,1015521730,17030,17030,17030,17030,0
20240705,171400,1015521730,17030,17030,17030,17030,0
20240705,171300,1015521730,17030,17030,17030,17030,0
20240705,171200,1015521730,17030,17030,17030,17030,0
20240705,171100,1015521730,17030,17030,17030,17030,0
20240705,171000,1015521730,17030,17030,17030,17030,0
20240705,170900,1015521730,17030,17030,17030,17030,0
20240705,170800,1015521730,17030,17030,17030,17030,0
20240705,170700,1015521730,17030,17030,17030,17030,0
20240705,170600,1015521730,17030,17030,17030,17030,0
20240705,170500,1015521730,17030,17030,17030,17030,0
20240705,170400,1015521730,17030,17030,17030,17030,0
20240705,170300,1015521730,17030,17030,17030,17030,0
20240705,170200,1015521730,17030,17030,17030,17030,0
20240705,170100,1015521730,17030,17030,17030,17030,0
20240705,170000,1015521730,17030,17030,17030,17030,0
20240705,165900,1015521730,17030,17030,17030,17030,0
20240705,165800,1015521730,17030,17030,17030,17030,0
20240705,165700,1015521730,17030,17030,17030,17030,0
20240705,165600,1015521730,17030,17030,17030,17030,0
20240705,165500,1015521730,17030,17030,17030,17030,0
20240705,165400,1015521730,17030,17030,17030,17030,0
20240705,165300,1015521730,17030,17030,17030,17030,0
20240705,165200,1015521730,17030,17030,17030,17030,0
20240705,165100,1015521730,17030,17030,17030,17030,0
20240705,165000,1015521730,17030,17030,17030,17030,2439
20240705,164900,1015521730,17030,17030,17030,17030,0
20240705,164800,1015521730,17030,17030,17030,17030,0
20240705,164700,1015521730,17030,17030,17030,17030,0
20240705,164600,1015521730,17030,17030,17030,17030,0
20240705,164500,1015521730,17030,17030,17030,17030,0
20240705,164400,1015521730,17030,17030,17030,17030,0
20240705,164300,1015521730,17030,17030,17030,17030,0
20240705,164200,1015521730,17030,17030,17030,17030,0
20240705,164100,1015521730,17030,17030,17030,17030,0
20240705,164000,1015521730,17030,17030,17030,17030,0
20240705,163900,1015521730,17030,17030,17030,17030,0
20240705,163800,1015521730,17030,17030,17030,17030,0
20240705,163700,1015521730,17030,17030,17030,17030,0
20240705,163600,1015521730,17030,17030,17030,17030,0
20240705,163500,1015521730,17030,17030,17030,17030,0
20240705,163400,1015521730,17030,17030,17030,17030,0
20240705,163300,1015521730,17030,17030,17030,17030,0
20240705,163200,1015521730,17030,17030,17030,17030,0
20240705,163100,1015521730,17030,17030,17030,17030,0
20240705,163000,1015521730,17030,17030,17030,17030,0
20240705,162900,1015521730,17030,17030,17030,17030,0
20240705,162800,1015521730,17030,17030,17030,17030,0
20240705,162700,1015521730,17030,17030,17030,17030,0
20240705,162600,1015521730,17030,17030,17030,17030,0
20240705,162500,1015521730,17030,17030,17030,17030,0
20240705,162400,1015521730,17030,17030,17030,17030,0
20240705,162300,1015521730,17030,17030,17030,17030,0
20240705,162200,1015521730,17030,17030,17030,17030,0
20240705,162100,1015521730,17030,17030,17030,17030,0
20240705,162000,1015521730,17030,17030,17030,17030,2439
20240705,161900,1015521730,17030,17030,17030,17030,0
20240705,161800,1015521730,17030,17030,17030,17030,0
20240705,161700,1015521730,17030,17030,17030,17030,0
20240705,161600,1015521730,17030,17030,17030,17030,0
20240705,161500,1015521730,17030,17030,17030,17030,0
20240705,161400,1015521730,17030,17030,17030,17030,0
20240705,161300,1015521730,17030,17030,17030,17030,0
20240705,161200,1015521730,17030,17030,17030,17030,0
20240705,161100,1015521730,17030,17030,17030,17030,0
20240705,161000,1015521730,17030,17030,17030,17030,0
20240705,160900,1015521730,17030,17030,17030,17030,0
20240705,160800,1015521730,17030,17030,17030,17030,0
20240705,160700,1015521730,17030,17030,17030,17030,0
20240705,160600,1015521730,17030,17030,17030,17030,0
20240705,160500,1015521730,17030,17030,17030,17030,0
20240705,160400,1015521730,17030,17030,17030,17030,0
20240705,160300,1015521730,17030,17030,17030,17030,0
20240705,160200,1015521730,17030,17030,17030,17030,0
20240705,160100,1015521730,17030,17030,17030,17030,0
20240705,160000,1015521730,17030,17030,17030,17030,0
20240705,155900,1015521730,17030,17030,17030,17030,0
20240705,155800,1015521730,17030,17030,17030,17030,0
20240705,155700,1015521730,17030,17030,17030,17030,0
20240705,155600,1015521730,17030,17030,17030,17030,0
20240705,155500,1015521730,17030,17030,17030,17030,0
20240705,155400,1015521730,17030,17030,17030,17030,0
20240705,155300,1015521730,17030,17030,17030,17030,0
20240705,155200,1015521730,17030,17030,17030,17030,0
20240705,155100,1015521730,17030,17030,17030,17030,0
20240705,155000,1015521730,17030,17030,17030,17030,2439
20240705,154900,1015521730,17030,17030,17030,17030,0
20240705,154800,1015521730,17030,17030,17030,17030,0
20240705,154700,1015521730,17030,17030,17030,17030,0
20240705,154600,1015521730,17030,17030,17030,17030,0
20240705,154500,1015521730,17030,17030,17030,17030,0
20240705,154400,1015521730,17030,17030,17030,17030,0
20240705,154300,1015521730,17030,17030,17030,17030,0
20240705,154200,1015521730,17030,17030,17030,17030,0
20240705,154100,1015521730,17030,17030,17030,17030,0
20240705,154000,1015521730,17030,17030,17030,17030,0
20240705,153900,1015521730,17030,17030,17030,17030,0
20240705,153800,1015521730,17030,17030,17030,17030,0
20240705,153700,1015521730,17030,17030,17030,17030,0
20240705,153600,1015521730,17030,17030,17030,17030,0
20240705,153500,1015521730,17030,17030,17030,17030,0
20240705,153400,1015521730,17030,17030,17030,17030,0
20240705,153300,1015521730,17030,17030,17030,17030,0
20240705,153200,1015521730,17030,17030,17030,17030,0
20240705,153100,1015521730,17030,17030,17030,17030,0
20240705,153000,1015521730,17030,17030,17030,17030,2439
20240705,152900,973985560,17050,17050,17050,17050,0
20240705,152800,973985560,17050,17050,17050,17050,0
20240705,152700,973985560,17050,17050,17050,17050,0
20240705,152600,973985560,17050,17050,17050,17050,0
20240705,152500,973985560,17050,17050,17050,17050,0
20240705,152400,973985560,17050,17050,17050,17050,0
20240705,152300,973985560,17050,17050,17050,17050,0
20240705,152200,973985560,17050,17050,17050,17050,0
20240705,152100,973985560,17050,17050,17050,17050,0
20240705,152000,973985560,17050,17050,17050,17050,0
20240705,151900,973985560,17050,17050,17050,17040,33
20240705,151800,973422920,17040,17040,17040,17040,4
20240705,151700,973354760,17040,17050,17050,17040,224
20240705,151600,969537430,17050,17050,17060,17050,258
20240705,151500,965137360,17050,17050,17050,17050,26
20240705,151400,964694060,17060,17060,17060,17060,40
20240705,151300,964011660,17060,17050,17060,17050,164
20240705,151200,961214310,17050,17050,17050,17050,3
20240705,151100,961163160,17060,17050,17060,17050,2
20240705,151000,961129050,17050,17060,17070,17050,220
20240705,150900,957376070,17060,17060,17070,17050,75
20240705,150800,956097050,17060,17050,17060,17050,222
20240705,150700,952310860,17050,17060,17060,17050,99
20240705,150600,950622710,17060,17060,17060,17060,21
20240705,150500,950264450,17050,17060,17060,17050,86
20240705,150400,948797830,17060,17050,17060,17050,290
20240705,150300,943851710,17040,17040,17050,17040,88
20240705,150200,942351350,17050,17040,17050,17040,32
20240705,150100,941805780,17040,17050,17050,17040,269
20240705,150000,937220220,17060,17040,17060,17040,180
20240705,145900,934151400,17040,17040,17050,17040,119
20240705,145800,932122630,17050,17040,17050,17040,51
20240705,145700,931253560,17040,17040,17040,17040,76
20240705,145600,929958520,17040,17040,17050,17040,28
20240705,145500,929481380,17040,17050,17050,17040,74
20240705,145400,928220150,17040,17040,17050,17040,90
20240705,145300,926686320,17040,17040,17040,17040,22
20240705,145200,926311440,17040,17050,17060,17040,194
20240705,145100,923004910,17060,17050,17060,17040,179
20240705,145000,919953080,17040,17050,17050,17040,192
20240705,144900,916680070,17050,17050,17050,17050,47
20240705,144800,915878720,17050,17050,17050,17050,599
20240705,144700,905665770,17050,17050,17050,17050,14
20240705,144600,905427070,17050,17050,17050,17050,165
20240705,144500,902613820,17050,17050,17060,17050,29
20240705,144400,902119260,17050,17050,17050,17050,20
20240705,144300,901778260,17050,17050,17060,17050,76
20240705,144200,900482450,17050,17040,17050,17040,154
20240705,144100,897857440,17040,17040,17050,17040,33
20240705,144000,897295100,17040,17040,17040,17040,57
20240705,143900,896323820,17050,17050,17050,17040,25
20240705,143800,895897780,17050,17060,17060,17050,125
20240705,143700,893766510,17050,17050,17050,17050,91
20240705,143600,892214960,17050,17040,17050,17040,98
20240705,143500,890544080,17050,17040,17050,17040,99
20240705,143400,888856740,17040,17040,17040,17040,57
20240705,143300,887885460,17040,17040,17050,17040,215
20240705,143200,884219940,17040,17040,17050,17040,32
20240705,143100,883674650,17040,17040,17050,17040,101
20240705,143000,881953590,17040,17040,17050,17040,34
20240705,142900,881374130,17040,17040,17040,17040,20
20240705,142800,881033330,17040,17040,17050,17040,46
20240705,142700,880249480,17040,17040,17040,17040,74
20240705,142600,878988520,17040,17040,17040,17040,13
20240705,142500,878767000,17040,17040,17040,17040,385
20240705,142400,872206600,17050,17040,17050,17040,27
20240705,142300,871746430,17040,17040,17050,17040,86
20240705,142200,870280900,17040,17040,17050,17040,56
20240705,142100,869326140,17060,17050,17060,17040,148
20240705,142000,866802890,17050,17040,17080,17040,128
20240705,141900,864621390,17080,17050,17080,17040,469
20240705,141800,856625430,17050,17050,17060,17050,66
20240705,141700,855499910,17060,17060,17060,17050,47
20240705,141600,854698240,17050,17050,17060,17050,167
20240705,141500,851850010,17060,17080,17090,17060,94
20240705,141400,850244700,17080,17080,17090,17080,21
20240705,141300,849886010,17080,17080,17080,17080,46
20240705,141200,849100330,17080,17080,17080,17080,171
20240705,141100,846179650,17090,17080,17090,17080,23
20240705,141000,845786660,17080,17110,17120,17080,260
20240705,140900,841337650,17110,17100,17110,17100,67
20240705,140800,840191450,17100,17100,17100,17090,82
20240705,140700,838789790,17090,17090,17090,17080,55
20240705,140600,837849910,17080,17100,17100,17080,459
20240705,140500,830009750,17110,17080,17110,17080,10
20240705,140400,829838800,17080,17170,17200,17080,1957
20240705,140300,796197290,17170,17050,17170,17040,1306
20240705,140200,773850440,17040,17040,17050,17040,75
20240705,140100,772572400,17040,17050,17060,17040,461
20240705,140000,764711440,17060,17050,17060,17050,71
20240705,135900,763500880,17050,17050,17050,17050,49
20240705,135800,762665430,17050,17050,17050,17050,22
20240705,135700,762290330,17050,17050,17050,17050,110
20240705,135600,760414830,17050,17050,17060,17050,55
20240705,135500,759477030,17050,17050,17050,17050,19
20240705,135400,759153080,17050,17050,17050,17050,58
20240705,135300,758164180,17050,17050,17060,17040,160
20240705,135200,755436170,17050,17050,17050,17040,41
20240705,135100,754737300,17050,17040,17050,17040,116
20240705,135000,752759660,17040,17040,17040,17040,9
20240705,134900,752606300,17040,17050,17050,17040,71
20240705,134800,751396350,17050,17050,17050,17050,67
20240705,134700,750254000,17050,17040,17050,17040,93
20240705,134600,748668360,17040,17040,17050,17040,25
20240705,134500,748242350,17040,17040,17040,17040,109
20240705,134400,746384990,17050,17040,17050,17040,23
20240705,134300,745992940,17040,17040,17040,17040,17
20240705,134200,745703260,17040,17040,17050,17040,1054
20240705,134100,727733090,17040,17040,17040,17040,58
20240705,134000,726744770,17040,17030,17040,17030,400
20240705,133900,719928970,17030,17030,17030,17030,77
20240705,133800,718617660,17030,17020,17030,17020,331
20240705,133700,712981390,17020,17030,17030,17020,24
20240705,133600,712572900,17020,17020,17030,17020,206
20240705,133500,709065270,17020,17020,17030,17020,12
20240705,133400,708861000,17020,17020,17020,17020,68
20240705,133300,707703640,17020,17020,17030,17020,70
20240705,133200,706512220,17020,17020,17030,17020,15
20240705,133100,706256870,17020,17020,17030,17020,122
20240705,133000,704179430,17020,17030,17030,17020,107
20240705,132900,702358270,17020,17030,17030,17020,10
20240705,132800,702188030,17030,17030,17040,17030,983
20240705,132700,685446840,17030,17030,17040,17030,66
20240705,132600,684322810,17040,17040,17040,17030,79
20240705,132500,682977200,17030,17030,17030,17030,24
20240705,132400,682568480,17040,17030,17040,17030,63
20240705,132300,681495440,17040,17030,17040,17030,160
20240705,132200,678770370,17030,17030,17040,17030,82
20240705,132100,677373890,17030,17030,17030,17030,57
20240705,132000,676403180,17030,17030,17040,17030,25
20240705,131900,675977220,17030,17030,17030,17030,84
20240705,131800,674546700,17030,17030,17030,17030,67
20240705,131700,673405690,17030,17030,17030,17030,8
20240705,131600,673269450,17040,17040,17040,17030,316
20240705,131500,667885130,17040,17030,17040,17030,123
20240705,131400,665790140,17030,17040,17040,17030,32
20240705,131300,665244980,17030,17030,17030,17030,41
20240705,131200,664546750,17030,17030,17030,17030,49
20240705,131100,663712280,17040,17030,17040,17030,55
20240705,131000,662775610,17030,17030,17030,17030,25
20240705,130900,662349860,17030,17040,17040,17030,269
20240705,130800,657766190,17040,17040,17040,17030,67
20240705,130700,656624660,17040,17030,17040,17030,175
20240705,130600,653643390,17030,17040,17040,17030,141
20240705,130500,651241170,17040,17040,17040,17040,24
20240705,130400,650832210,17050,17040,17050,17040,8
20240705,130300,650695860,17050,17040,17050,17040,106
20240705,130200,648889580,17050,17050,17050,17040,54
20240705,130100,647969010,17050,17040,17050,17040,26
20240705,130000,647525790,17040,17040,17040,17030,110
20240705,125900,645651830,17030,17030,17040,17030,123
20240705,125800,643557040,17030,17030,17030,17030,12
20240705,125700,643352680,17030,17040,17050,17030,123
20240705,125600,641257120,17040,17040,17040,17030,151
20240705,125500,638684590,17040,17040,17050,17040,44
20240705,125400,637934540,17040,17040,17040,17040,42
20240705,125300,637218860,17040,17040,17040,17040,23
20240705,125200,636826940,17050,17040,17050,17040,62
20240705,125100,635770390,17040,17040,17040,17040,49
20240705,125000,634935430,17050,17040,17050,17040,23
20240705,124900,634543460,17040,17040,17040,17040,14
20240705,124800,634304900,17060,17040,17060,17040,107
20240705,124700,632481080,17050,17040,17050,17040,305
20240705,124600,627281030,17040,17030,17040,17030,383
20240705,124500,620755950,17030,17030,17030,17030,4
20240705,124400,620687830,17030,17050,17050,17030,207
20240705,124300,617161500,17040,17030,17050,17030,430
20240705,124200,609834340,17030,17040,17040,17030,310
20240705,124100,604555030,17030,17030,17040,17030,68
20240705,124000,603396960,17030,17030,17040,17030,76
20240705,123900,602102500,17030,17030,17040,17030,46
20240705,123800,601319100,17030,17030,17040,17030,83
20240705,123700,599905510,17040,17030,17040,17030,85
20240705,123600,598457860,17030,17030,17040,17030,106
20240705,123500,596652670,17030,17030,17030,17030,76
20240705,123400,595358390,17030,17040,17040,17030,57
20240705,123300,594387230,17030,17030,17030,17030,64
20240705,123200,593297310,17030,17030,17040,17030,79
20240705,123100,591951880,17030,17030,17030,17030,4
20240705,123000,591883760,17030,17030,17030,17030,14
20240705,122900,591645340,17030,17040,17040,17030,132
20240705,122800,589397280,17030,17030,17030,17030,20
20240705,122700,589056680,17030,17030,17030,17030,14
20240705,122600,588818260,17040,17030,17040,17030,253
20240705,122500,584507850,17030,17030,17030,17030,66
20240705,122400,583383870,17030,17030,17040,17030,72
20240705,122300,582157080,17040,17030,17040,17030,102
20240705,122200,580420000,17030,17040,17040,17030,297
20240705,122100,575359170,17040,17050,17050,17040,59
20240705,122000,574353800,17040,17050,17050,17040,510
20240705,121900,565659630,17060,17060,17060,17050,17
20240705,121800,565369750,17050,17050,17050,17050,144
20240705,121700,562914550,17050,17070,17070,17050,203
20240705,121600,559451370,17070,17060,17070,17060,209
20240705,121500,555885780,17060,17060,17060,17060,5
20240705,121400,555800480,17060,17060,17070,17060,140
20240705,121300,553412050,17070,17060,17070,17060,10
20240705,121200,553241400,17060,17060,17060,17060,22
20240705,121100,552866080,17070,17060,17070,17060,156
20240705,121000,550204710,17070,17070,17080,17070,504
20240705,120900,541601230,17070,17070,17070,17070,5
20240705,120800,541515880,17070,17080,17080,17070,247
20240705,120700,537297780,17080,17080,17080,17080,4
20240705,120600,537229460,17080,17080,17080,17080,59
20240705,120500,536221740,17080,17090,17090,17080,102
20240705,120400,534479330,17080,17080,17080,17080,5
20240705,120300,534393930,17080,17080,17080,17080,21
20240705,120200,534035250,17080,17080,17080,17080,106
20240705,120100,532224770,17080,17080,17080,17080,278
20240705,120000,527476530,17090,17090,17090,17080,20
20240705,115900,527134910,17080,17090,17090,17080,134
20240705,115800,524845880,17080,17080,17080,17080,33
20240705,115700,524282240,17070,17080,17080,17070,55
20240705,115600,523342890,17080,17070,17080,17070,149
20240705,115500,520798460,17080,17070,17080,17070,57
20240705,115400,519825450,17070,17090,17090,17070,432
20240705,115300,512448910,17080,17090,17090,17080,43
20240705,115200,511714460,17080,17090,17090,17080,15
20240705,115100,511458150,17080,17080,17090,17080,110
20240705,115000,509579340,17080,17080,17090,17080,106
20240705,114900,507768660,17080,17080,17090,17080,7
20240705,114800,507649090,17080,17080,17090,17080,83
20240705,114700,506231440,17080,17080,17120,17070,35
20240705,114600,505633620,17140,17080,17190,17080,11
20240705,114500,505445330,17200,17070,17200,17070,1037
20240705,114400,487649710,17070,17070,17080,17070,93
20240705,114300,486062190,17070,17070,17070,17070,62
20240705,114200,485003850,17070,17100,17100,17070,28
20240705,114100,484525860,17070,17070,17070,17060,116
20240705,114000,482546160,17060,17070,17070,17060,54
20240705,113900,481624800,17060,17090,17090,17050,2420
20240705,113800,440322150,17100,17090,17100,17090,186
20240705,113700,437142090,17090,17110,17110,17090,287
20240705,113600,432235650,17100,17110,17110,17100,85
20240705,113500,430782140,17100,17100,17110,17100,85
20240705,113400,429328630,17100,17100,17100,17100,344
20240705,113300,423446230,17100,17100,17100,17100,31
20240705,113200,422916130,17100,17100,17100,17100,92
20240705,113100,421342930,17100,17100,17110,17100,21
20240705,113000,420983810,17100,17130,17130,17100,53
20240705,112900,420076680,17120,17100,17120,17100,41
20240705,112800,419375130,17110,17110,17120,17100,633
20240705,112700,408544440,17110,17110,17110,17110,29
20240705,112600,408048250,17120,17110,17120,17110,37
20240705,112500,407414990,17110,17120,17120,17110,974
20240705,112400,390743980,17120,17130,17130,17120,81
20240705,112300,389357250,17120,17130,17130,17120,15
20240705,112200,389100370,17120,17120,17130,17120,55
20240705,112100,388158670,17120,17120,17120,17120,74
20240705,112000,386891790,17120,17140,17140,17120,12
20240705,111900,386686310,17130,17130,17130,17120,96
20240705,111800,385042290,17130,17140,17140,17130,24
20240705,111700,384631150,17130,17120,17130,17120,107
20240705,111600,382798880,17120,17130,17130,17120,125
20240705,111500,380657660,17130,17120,17130,17120,25
20240705,111400,380229520,17130,17130,17130,17120,34
20240705,111300,379647140,17130,17120,17130,17120,142
20240705,111200,377215900,17120,17140,17140,17120,68
20240705,111100,376051120,17130,17130,17140,17130,25
20240705,111000,375622860,17130,17140,17140,17130,99
20240705,110900,373926980,17140,17150,17150,17140,68
20240705,110800,372761440,17140,17140,17140,17140,9
20240705,110700,372607180,17150,17150,17150,17140,37
20240705,110600,371972660,17140,17140,17140,17130,171
20240705,110500,369042790,17140,17140,17160,17130,205
20240705,110400,365529090,17130,17140,17140,17130,156
20240705,110300,362856400,17130,17140,17140,17130,12
20240705,110200,362650830,17140,17160,17160,17140,778
20240705,110100,349310640,17170,17170,17170,17170,62
20240705,110000,348246100,17170,17180,17180,17170,6
20240705,105900,348143070,17170,17190,17200,17170,630
20240705,105800,337319290,17180,17190,17190,17180,148
20240705,105700,334776430,17180,17180,17180,17170,29
20240705,105600,334278230,17180,17180,17180,17170,82
20240705,105500,332869490,17160,17160,17160,17160,31
20240705,105400,332337530,17160,17200,17200,17150,56
20240705,105300,331376510,17200,17150,17200,17150,77
20240705,105200,330055170,17150,17160,17160,17150,38
20240705,105100,329403250,17160,17160,17170,17160,51
20240705,105000,328527910,17160,17150,17160,17140,77
20240705,104900,327207370,17150,17140,17150,17140,107
20240705,104800,325373170,17130,17140,17140,17130,55
20240705,104700,324430510,17130,17140,17140,17130,108
20240705,104600,322580170,17130,17130,17140,17130,174
20240705,104500,319598660,17130,17130,17130,17130,12
20240705,104400,319393100,17130,17130,17130,17130,52
20240705,104300,318502340,17130,17130,17130,17130,120
20240705,104200,316446740,17130,17140,17140,17130,27
20240705,104100,315984170,17130,17130,17140,17130,124
20240705,104000,313860040,17130,17130,17140,17130,123
20240705,103900,311753030,17130,17130,17140,17130,76
20240705,103800,310450990,17130,17140,17140,17130,128
20240705,103700,308257550,17140,17140,17140,17140,30
20240705,103600,307743350,17150,17150,17150,17140,39
20240705,103500,307074590,17140,17150,17150,17140,147
20240705,103400,304553960,17150,17140,17150,17140,162
20240705,103300,301776120,17140,17140,17140,17140,2
20240705,103200,301741840,17140,17150,17150,17140,87
20240705,103100,300250550,17140,17140,17150,17140,230
20240705,103000,296307190,17140,17150,17150,17140,173
20240705,102900,293340340,17140,17140,17150,17140,77
20240705,102800,292020550,17140,17150,17150,17140,84
20240705,102700,290580250,17150,17150,17160,17150,215
20240705,102600,286892880,17160,17160,17160,17160,274
20240705,102500,282191040,17170,17170,17170,17170,330
20240705,102400,276524940,17170,17180,17180,17170,81
20240705,102300,275134160,17170,17180,17180,17170,250
20240705,102200,270840700,17180,17190,17190,17180,62
20240705,102100,269775510,17180,17190,17190,17180,104
20240705,102000,267988760,17190,17200,17200,17190,198
20240705,101900,264584850,17190,17190,17190,17190,159
20240705,101800,261851640,17190,17200,17200,17190,6
20240705,101700,261748490,17190,17190,17200,17190,35
20240705,101600,261146790,17190,17190,17190,17190,95
20240705,101500,259513740,17190,17200,17200,17190,94
20240705,101400,257897090,17200,17200,17200,17200,241
20240705,101300,253751890,17200,17210,17210,17200,31
20240705,101200,253218400,17210,17220,17220,17210,95
20240705,101100,251583420,17220,17210,17220,17210,40
20240705,101000,250895010,17210,17210,17210,17210,111
20240705,100900,248984700,17210,17210,17210,17210,60
20240705,100800,247952100,17210,17220,17220,17210,176
20240705,100700,244922240,17210,17210,17210,17210,125
20240705,100600,242770990,17220,17220,17220,17210,80
20240705,100500,241394070,17220,17210,17220,17210,107
20240705,100400,239552590,17220,17210,17220,17210,77
20240705,100300,238227210,17210,17210,17220,17210,55
20240705,100200,237280560,17210,17210,17210,17200,142
20240705,100100,234837020,17210,17230,17230,17210,643
20240705,100000,223765420,17230,17270,17270,17230,1253
20240705,095900,202149000,17260,17290,17290,17260,661
20240705,095800,190733500,17270,17280,17280,17270,17
20240705,095700,190439800,17270,17280,17280,17270,198
20240705,095600,187019550,17280,17280,17290,17280,321
20240705,095500,181472620,17280,17300,17300,17280,421
20240705,095400,174193150,17300,17320,17320,17300,352
20240705,095300,168098910,17320,17310,17320,17310,64
20240705,095200,166990960,17310,17310,17320,17310,78
20240705,095100,165640680,17300,17300,17300,17300,44
20240705,095000,164879480,17310,17300,17310,17300,24
20240705,094900,164464090,17300,17310,17320,17300,98
20240705,094800,162766920,17300,17300,17300,17300,2
20240705,094700,162732320,17300,17340,17340,17300,416
20240705,094600,155526730,17330,17310,17330,17310,278
20240705,094500,150710620,17310,17300,17310,17300,204
20240705,094400,147179930,17310,17310,17310,17300,99
20240705,094300,145466730,17300,17300,17300,17300,9
20240705,094200,145311030,17300,17300,17300,17290,243
20240705,094100,141107550,17310,17290,17310,17290,305
20240705,094000,135831040,17300,17290,17300,17290,118
20240705,093900,133790180,17290,17290,17290,17290,50
20240705,093800,132925680,17290,17290,17300,17290,97
20240705,093700,131248540,17300,17290,17300,17290,6
20240705,093600,131144780,17300,17290,17300,17290,69
20240705,093500,129951670,17290,17300,17300,17290,5
20240705,093400,129865210,17290,17290,17310,17290,17
20240705,093300,129571040,17290,17290,17290,17280,96
20240705,093200,127911620,17280,17270,17290,17270,178
20240705,093100,124835820,17270,17280,17280,17270,14
20240705,093000,124593940,17280,17280,17290,17280,172
20240705,092900,121621770,17280,17280,17290,17280,44
20240705,092800,120861440,17290,17290,17290,17280,23
20240705,092700,120463790,17280,17290,17290,17280,63
20240705,092600,119374630,17290,17340,17340,17280,59
20240705,092500,118353050,17330,17280,17330,17280,126
20240705,092400,116173620,17280,17270,17280,17270,162
20240705,092300,113375120,17270,17290,17290,17270,318
20240705,092200,107879980,17280,17290,17290,17280,11
20240705,092100,107689860,17280,17280,17290,17280,102
20240705,092000,105927050,17280,17280,17280,17280,62
20240705,091900,104855690,17280,17340,17340,17280,59
20240705,091800,103835870,17280,17280,17280,17280,67
20240705,091700,102678110,17280,17280,17280,17280,0
20240705,091600,102678110,17280,17270,17290,17270,126
20240705,091500,100501240,17260,17270,17270,17260,146
20240705,091400,97980930,17260,17260,17260,17260,26
20240705,091300,97532170,17260,17270,17270,17260,114
20240705,091200,95563400,17270,17270,17270,17270,87
20240705,091100,94060910,17260,17300,17300,17260,522
20240705,091000,85044320,17280,17360,17360,17280,163
20240705,090900,82226330,17280,17360,17360,17280,500
20240705,090800,73568050,17360,17370,17370,17360,400
20240705,090700,66620550,17370,17400,17400,17370,971
20240705,090600,49742390,17400,17410,17410,17400,430
20240705,090500,42258220,17410,17420,17420,17410,102
20240705,090400,40481880,17420,17410,17430,17410,127
20240705,090300,38270020,17420,17440,17440,17420,85
20240705,090200,36789050,17450,17400,17450,17400,294
20240705,090100,31667850,17400,17380,17400,17380,215
20240705,090000,27929680,17380,17380,17390,17380,1601