KissMeData/034230/min/candle-20240702.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,192000,3863929920,14040,14040,14040,14040,8938
20240702,191900,3863929920,14040,14040,14040,14040,0
20240702,191800,3863929920,14040,14040,14040,14040,0
20240702,191700,3863929920,14040,14040,14040,14040,0
20240702,191600,3863929920,14040,14040,14040,14040,0
20240702,191500,3863929920,14040,14040,14040,14040,0
20240702,191400,3863929920,14040,14040,14040,14040,0
20240702,191300,3863929920,14040,14040,14040,14040,0
20240702,191200,3863929920,14040,14040,14040,14040,0
20240702,191100,3863929920,14040,14040,14040,14040,0
20240702,191000,3863929920,14040,14040,14040,14040,0
20240702,190900,3863929920,14040,14040,14040,14040,0
20240702,190800,3863929920,14040,14040,14040,14040,0
20240702,190700,3863929920,14040,14040,14040,14040,0
20240702,190600,3863929920,14040,14040,14040,14040,0
20240702,190500,3863929920,14040,14040,14040,14040,0
20240702,190400,3863929920,14040,14040,14040,14040,0
20240702,190300,3863929920,14040,14040,14040,14040,0
20240702,190200,3863929920,14040,14040,14040,14040,0
20240702,190100,3863929920,14040,14040,14040,14040,0
20240702,190000,3863929920,14040,14040,14040,14040,0
20240702,185900,3863929920,14040,14040,14040,14040,0
20240702,185800,3863929920,14040,14040,14040,14040,0
20240702,185700,3863929920,14040,14040,14040,14040,0
20240702,185600,3863929920,14040,14040,14040,14040,0
20240702,185500,3863929920,14040,14040,14040,14040,0
20240702,185400,3863929920,14040,14040,14040,14040,0
20240702,185300,3863929920,14040,14040,14040,14040,0
20240702,185200,3863929920,14040,14040,14040,14040,0
20240702,185100,3863929920,14040,14040,14040,14040,0
20240702,185000,3863929920,14040,14040,14040,14040,8938
20240702,184900,3863929920,14040,14040,14040,14040,0
20240702,184800,3863929920,14040,14040,14040,14040,0
20240702,184700,3863929920,14040,14040,14040,14040,0
20240702,184600,3863929920,14040,14040,14040,14040,0
20240702,184500,3863929920,14040,14040,14040,14040,0
20240702,184400,3863929920,14040,14040,14040,14040,0
20240702,184300,3863929920,14040,14040,14040,14040,0
20240702,184200,3863929920,14040,14040,14040,14040,0
20240702,184100,3863929920,14040,14040,14040,14040,0
20240702,184000,3863929920,14040,14040,14040,14040,0
20240702,183900,3863929920,14040,14040,14040,14040,0
20240702,183800,3863929920,14040,14040,14040,14040,0
20240702,183700,3863929920,14040,14040,14040,14040,0
20240702,183600,3863929920,14040,14040,14040,14040,0
20240702,183500,3863929920,14040,14040,14040,14040,0
20240702,183400,3863929920,14040,14040,14040,14040,0
20240702,183300,3863929920,14040,14040,14040,14040,0
20240702,183200,3863929920,14040,14040,14040,14040,0
20240702,183100,3863929920,14040,14040,14040,14040,0
20240702,183000,3863929920,14040,14040,14040,14040,0
20240702,182900,3863929920,14040,14040,14040,14040,0
20240702,182800,3863929920,14040,14040,14040,14040,0
20240702,182700,3863929920,14040,14040,14040,14040,0
20240702,182600,3863929920,14040,14040,14040,14040,0
20240702,182500,3863929920,14040,14040,14040,14040,0
20240702,182400,3863929920,14040,14040,14040,14040,0
20240702,182300,3863929920,14040,14040,14040,14040,0
20240702,182200,3863929920,14040,14040,14040,14040,0
20240702,182100,3863929920,14040,14040,14040,14040,0
20240702,182000,3863929920,14040,14040,14040,14040,8938
20240702,181900,3863929920,14040,14040,14040,14040,0
20240702,181800,3863929920,14040,14040,14040,14040,0
20240702,181700,3863929920,14040,14040,14040,14040,0
20240702,181600,3863929920,14040,14040,14040,14040,0
20240702,181500,3863929920,14040,14040,14040,14040,0
20240702,181400,3863929920,14040,14040,14040,14040,0
20240702,181300,3863929920,14040,14040,14040,14040,0
20240702,181200,3863929920,14040,14040,14040,14040,0
20240702,181100,3863929920,14040,14040,14040,14040,0
20240702,181000,3863929920,14040,14040,14040,14040,0
20240702,180900,3863929920,14040,14040,14040,14040,0
20240702,180800,3863929920,14040,14040,14040,14040,0
20240702,180700,3863929920,14040,14040,14040,14040,0
20240702,180600,3863929920,14040,14040,14040,14040,0
20240702,180500,3863929920,14040,14040,14040,14040,0
20240702,180400,3863929920,14040,14040,14040,14040,0
20240702,180300,3863929920,14040,14040,14040,14040,0
20240702,180200,3863929920,14040,14040,14040,14040,0
20240702,180100,3863929920,14040,14040,14040,14040,0
20240702,180000,3863929920,14040,14040,14040,14040,0
20240702,175900,3863929920,14040,14040,14040,14040,0
20240702,175800,3863929920,14040,14040,14040,14040,0
20240702,175700,3863929920,14040,14040,14040,14040,0
20240702,175600,3863929920,14040,14040,14040,14040,0
20240702,175500,3863929920,14040,14040,14040,14040,0
20240702,175400,3863929920,14040,14040,14040,14040,0
20240702,175300,3863929920,14040,14040,14040,14040,0
20240702,175200,3863929920,14040,14040,14040,14040,0
20240702,175100,3863929920,14040,14040,14040,14040,0
20240702,175000,3863929920,14040,14040,14040,14040,8938
20240702,174900,3863929920,14040,14040,14040,14040,0
20240702,174800,3863929920,14040,14040,14040,14040,0
20240702,174700,3863929920,14040,14040,14040,14040,0
20240702,174600,3863929920,14040,14040,14040,14040,0
20240702,174500,3863929920,14040,14040,14040,14040,0
20240702,174400,3863929920,14040,14040,14040,14040,0
20240702,174300,3863929920,14040,14040,14040,14040,0
20240702,174200,3863929920,14040,14040,14040,14040,0
20240702,174100,3863929920,14040,14040,14040,14040,0
20240702,174000,3863929920,14040,14040,14040,14040,0
20240702,173900,3863929920,14040,14040,14040,14040,0
20240702,173800,3863929920,14040,14040,14040,14040,0
20240702,173700,3863929920,14040,14040,14040,14040,0
20240702,173600,3863929920,14040,14040,14040,14040,0
20240702,173500,3863929920,14040,14040,14040,14040,0
20240702,173400,3863929920,14040,14040,14040,14040,0
20240702,173300,3863929920,14040,14040,14040,14040,0
20240702,173200,3863929920,14040,14040,14040,14040,0
20240702,173100,3863929920,14040,14040,14040,14040,0
20240702,173000,3863929920,14040,14040,14040,14040,0
20240702,172900,3863929920,14040,14040,14040,14040,0
20240702,172800,3863929920,14040,14040,14040,14040,0
20240702,172700,3863929920,14040,14040,14040,14040,0
20240702,172600,3863929920,14040,14040,14040,14040,0
20240702,172500,3863929920,14040,14040,14040,14040,0
20240702,172400,3863929920,14040,14040,14040,14040,0
20240702,172300,3863929920,14040,14040,14040,14040,0
20240702,172200,3863929920,14040,14040,14040,14040,0
20240702,172100,3863929920,14040,14040,14040,14040,0
20240702,172000,3863929920,14040,14040,14040,14040,8938
20240702,171900,3863929920,14040,14040,14040,14040,0
20240702,171800,3863929920,14040,14040,14040,14040,0
20240702,171700,3863929920,14040,14040,14040,14040,0
20240702,171600,3863929920,14040,14040,14040,14040,0
20240702,171500,3863929920,14040,14040,14040,14040,0
20240702,171400,3863929920,14040,14040,14040,14040,0
20240702,171300,3863929920,14040,14040,14040,14040,0
20240702,171200,3863929920,14040,14040,14040,14040,0
20240702,171100,3863929920,14040,14040,14040,14040,0
20240702,171000,3863929920,14040,14040,14040,14040,0
20240702,170900,3863929920,14040,14040,14040,14040,0
20240702,170800,3863929920,14040,14040,14040,14040,0
20240702,170700,3863929920,14040,14040,14040,14040,0
20240702,170600,3863929920,14040,14040,14040,14040,0
20240702,170500,3863929920,14040,14040,14040,14040,0
20240702,170400,3863929920,14040,14040,14040,14040,0
20240702,170300,3863929920,14040,14040,14040,14040,0
20240702,170200,3863929920,14040,14040,14040,14040,0
20240702,170100,3863929920,14040,14040,14040,14040,0
20240702,170000,3863929920,14040,14040,14040,14040,0
20240702,165900,3863929920,14040,14040,14040,14040,0
20240702,165800,3863929920,14040,14040,14040,14040,0
20240702,165700,3863929920,14040,14040,14040,14040,0
20240702,165600,3863929920,14040,14040,14040,14040,0
20240702,165500,3863929920,14040,14040,14040,14040,0
20240702,165400,3863929920,14040,14040,14040,14040,0
20240702,165300,3863929920,14040,14040,14040,14040,0
20240702,165200,3863929920,14040,14040,14040,14040,0
20240702,165100,3863929920,14040,14040,14040,14040,0
20240702,165000,3863929920,14040,14040,14040,14040,8938
20240702,164900,3863929920,14040,14040,14040,14040,0
20240702,164800,3863929920,14040,14040,14040,14040,0
20240702,164700,3863929920,14040,14040,14040,14040,0
20240702,164600,3863929920,14040,14040,14040,14040,0
20240702,164500,3863929920,14040,14040,14040,14040,0
20240702,164400,3863929920,14040,14040,14040,14040,0
20240702,164300,3863929920,14040,14040,14040,14040,0
20240702,164200,3863929920,14040,14040,14040,14040,0
20240702,164100,3863929920,14040,14040,14040,14040,0
20240702,164000,3863929920,14040,14040,14040,14040,0
20240702,163900,3863929920,14040,14040,14040,14040,0
20240702,163800,3863929920,14040,14040,14040,14040,0
20240702,163700,3863929920,14040,14040,14040,14040,0
20240702,163600,3863929920,14040,14040,14040,14040,0
20240702,163500,3863929920,14040,14040,14040,14040,0
20240702,163400,3863929920,14040,14040,14040,14040,0
20240702,163300,3863929920,14040,14040,14040,14040,0
20240702,163200,3863929920,14040,14040,14040,14040,0
20240702,163100,3863929920,14040,14040,14040,14040,0
20240702,163000,3863929920,14040,14040,14040,14040,0
20240702,162900,3863929920,14040,14040,14040,14040,0
20240702,162800,3863929920,14040,14040,14040,14040,0
20240702,162700,3863929920,14040,14040,14040,14040,0
20240702,162600,3863929920,14040,14040,14040,14040,0
20240702,162500,3863929920,14040,14040,14040,14040,0
20240702,162400,3863929920,14040,14040,14040,14040,0
20240702,162300,3863929920,14040,14040,14040,14040,0
20240702,162200,3863929920,14040,14040,14040,14040,0
20240702,162100,3863929920,14040,14040,14040,14040,0
20240702,162000,3863929920,14040,14040,14040,14040,8938
20240702,161900,3863929920,14040,14040,14040,14040,0
20240702,161800,3863929920,14040,14040,14040,14040,0
20240702,161700,3863929920,14040,14040,14040,14040,0
20240702,161600,3863929920,14040,14040,14040,14040,0
20240702,161500,3863929920,14040,14040,14040,14040,0
20240702,161400,3863929920,14040,14040,14040,14040,0
20240702,161300,3863929920,14040,14040,14040,14040,0
20240702,161200,3863929920,14040,14040,14040,14040,0
20240702,161100,3863929920,14040,14040,14040,14040,0
20240702,161000,3863929920,14040,14040,14040,14040,0
20240702,160900,3863929920,14040,14040,14040,14040,0
20240702,160800,3863929920,14040,14040,14040,14040,0
20240702,160700,3863929920,14040,14040,14040,14040,0
20240702,160600,3863929920,14040,14040,14040,14040,0
20240702,160500,3863929920,14040,14040,14040,14040,0
20240702,160400,3863929920,14040,14040,14040,14040,0
20240702,160300,3863929920,14040,14040,14040,14040,0
20240702,160200,3863929920,14040,14040,14040,14040,0
20240702,160100,3863929920,14040,14040,14040,14040,0
20240702,160000,3863929920,14040,14040,14040,14040,0
20240702,155900,3863929920,14040,14040,14040,14040,0
20240702,155800,3863929920,14040,14040,14040,14040,0
20240702,155700,3863929920,14040,14040,14040,14040,0
20240702,155600,3863929920,14040,14040,14040,14040,0
20240702,155500,3863929920,14040,14040,14040,14040,0
20240702,155400,3863929920,14040,14040,14040,14040,0
20240702,155300,3863929920,14040,14040,14040,14040,0
20240702,155200,3863929920,14040,14040,14040,14040,0
20240702,155100,3863929920,14040,14040,14040,14040,0
20240702,155000,3863929920,14040,14040,14040,14040,8938
20240702,154900,3863929920,14040,14040,14040,14040,0
20240702,154800,3863929920,14040,14040,14040,14040,0
20240702,154700,3863929920,14040,14040,14040,14040,0
20240702,154600,3863929920,14040,14040,14040,14040,0
20240702,154500,3863929920,14040,14040,14040,14040,0
20240702,154400,3863929920,14040,14040,14040,14040,0
20240702,154300,3863929920,14040,14040,14040,14040,0
20240702,154200,3863929920,14040,14040,14040,14040,0
20240702,154100,3863929920,14040,14040,14040,14040,0
20240702,154000,3863929920,14040,14040,14040,14040,0
20240702,153900,3863929920,14040,14040,14040,14040,0
20240702,153800,3863929920,14040,14040,14040,14040,0
20240702,153700,3863929920,14040,14040,14040,14040,0
20240702,153600,3863929920,14040,14040,14040,14040,0
20240702,153500,3863929920,14040,14040,14040,14040,0
20240702,153400,3863929920,14040,14040,14040,14040,0
20240702,153300,3863929920,14040,14040,14040,14040,0
20240702,153200,3863929920,14040,14040,14040,14040,0
20240702,153100,3863929920,14040,14040,14040,14040,0
20240702,153000,3863929920,14040,14040,14040,14040,8938
20240702,152900,3738440400,13990,13990,13990,13990,0
20240702,152800,3738440400,13990,13990,13990,13990,0
20240702,152700,3738440400,13990,13990,13990,13990,0
20240702,152600,3738440400,13990,13990,13990,13990,0
20240702,152500,3738440400,13990,13990,13990,13990,0
20240702,152400,3738440400,13990,13990,13990,13990,0
20240702,152300,3738440400,13990,13990,13990,13990,0
20240702,152200,3738440400,13990,13990,13990,13990,0
20240702,152100,3738440400,13990,13990,13990,13990,0
20240702,152000,3738440400,13990,13990,13990,13990,0
20240702,151900,3738440400,13990,13980,13990,13970,514
20240702,151800,3731253510,13980,13980,13990,13970,1483
20240702,151700,3710521730,13980,13980,13990,13980,834
20240702,151600,3698860890,13980,13980,13990,13980,255
20240702,151500,3695295950,13980,13980,13990,13980,995
20240702,151400,3681385670,13980,13980,13990,13980,435
20240702,151300,3675304360,13980,13980,13990,13980,597
20240702,151200,3666958140,13980,13990,13990,13980,257
20240702,151100,3663365180,13990,13990,14000,13990,561
20240702,151000,3655516620,14000,13990,14000,13990,235
20240702,150900,3652227940,14000,13990,14000,13990,196
20240702,150800,3649485850,13990,13990,14000,13990,168
20240702,150700,3647135500,13990,13990,14000,13990,189
20240702,150600,3644490840,13990,14000,14000,13990,416
20240702,150500,3638667540,14020,14020,14020,14020,607
20240702,150400,3630157400,14030,14000,14030,13960,14821
20240702,150300,3422984020,14010,14010,14010,14000,336
20240702,150200,3418277280,14000,14010,14010,14000,296
20240702,150100,3414133160,14010,14010,14010,14010,166
20240702,150000,3411807500,14010,14010,14020,14010,243
20240702,145900,3408403060,14010,14010,14010,14010,1
20240702,145800,3408389050,14010,14010,14010,14010,85
20240702,145700,3407198200,14010,14010,14010,14010,75
20240702,145600,3406147450,14010,14020,14020,14010,176
20240702,145500,3403681190,14020,14010,14020,14010,135
20240702,145400,3401788900,14010,14000,14010,14000,133
20240702,145300,3399926150,14000,14030,14030,13990,6102
20240702,145200,3314482010,14030,14030,14030,14030,108
20240702,145100,3312966770,14020,14010,14020,14010,141
20240702,145000,3310990750,14010,14010,14010,14010,111
20240702,144900,3309435640,14010,14000,14010,14000,586
20240702,144800,3301231450,14000,14020,14020,13990,4893
20240702,144700,3232694600,14020,14040,14040,14010,6264
20240702,144600,3144860360,14050,14020,14050,14020,1107
20240702,144500,3129308650,14030,14030,14030,14030,131
20240702,144400,3127470720,14020,14050,14050,14020,254
20240702,144300,3123908020,14050,14020,14050,14020,759
20240702,144200,3113258220,14020,14020,14020,14020,91
20240702,144100,3111982400,14020,14040,14040,14020,973
20240702,144000,3098326620,14030,14040,14040,14000,101
20240702,143900,3096909230,14040,14010,14040,14010,82
20240702,143800,3095760380,14000,14030,14040,14000,5371
20240702,143700,3020473290,14040,14000,14040,13990,604
20240702,143600,3012004020,13990,14020,14020,13990,255
20240702,143500,3008433840,14020,13990,14020,13990,1451
20240702,143400,2988111190,14000,14000,14000,14000,84
20240702,143300,2986935190,14010,14000,14010,13990,3729
20240702,143200,2934752490,14010,14010,14010,14000,73
20240702,143100,2933730320,14000,14000,14010,14000,101
20240702,143000,2932316210,14000,14010,14010,14000,36
20240702,142900,2931812110,14010,13990,14010,13990,719
20240702,142800,2921750580,14000,14010,14010,14000,111
20240702,142700,2920196560,14010,14010,14010,14000,152
20240702,142600,2918068190,14000,13990,14000,13990,195
20240702,142500,2915339020,13990,13990,13990,13990,33
20240702,142400,2914877350,13990,13990,13990,13990,274
20240702,142300,2911044090,13990,13990,13990,13990,99
20240702,142200,2909659080,13990,14000,14000,13990,234
20240702,142100,2906383640,14000,14010,14010,14000,64
20240702,142000,2905487590,14010,14010,14010,14010,23
20240702,141900,2905165360,14030,13990,14030,13990,334
20240702,141800,2900486120,14000,14000,14000,14000,1
20240702,141700,2900472120,14020,13980,14020,13980,1394
20240702,141600,2880952060,13970,13970,13980,13970,284
20240702,141500,2876983330,13970,13980,13980,13970,230
20240702,141400,2873769220,13980,13980,13980,13970,833
20240702,141300,2862131150,13980,13970,13980,13970,566
20240702,141200,2854220000,13970,13980,13980,13970,8
20240702,141100,2854108230,13970,13980,13980,13970,154
20240702,141000,2851955320,13980,13980,13980,13970,397
20240702,140900,2846406900,13980,13980,13980,13970,157
20240702,140800,2844212080,13980,13970,13980,13970,93
20240702,140700,2842912710,13970,13970,13980,13970,181
20240702,140600,2840384130,13970,13980,13980,13970,108
20240702,140500,2838875360,13970,13970,13980,13970,222
20240702,140400,2835773950,13970,13970,13970,13970,91
20240702,140300,2834502680,13970,13980,13980,13970,751
20240702,140200,2824006180,13980,13990,13990,13980,132
20240702,140100,2822159840,13990,13980,13990,13970,5455
20240702,140000,2745939010,13980,13980,13990,13980,152
20240702,135900,2743814000,13980,13990,14000,13980,9361
20240702,135800,2612936550,13990,13990,13990,13990,460
20240702,135700,2606501150,13990,13990,13990,13990,3192
20240702,135600,2561845070,14000,14000,14000,14000,952
20240702,135500,2548517070,14000,14000,14010,14000,389
20240702,135400,2543070170,14000,14000,14010,14000,2739
20240702,135300,2504716260,14000,14000,14010,14000,230
20240702,135200,2501495760,14000,14000,14010,14000,438
20240702,135100,2495361350,14010,14010,14010,14000,393
20240702,135000,2489856130,14000,14000,14010,14000,255
20240702,134900,2486284970,14010,14010,14010,14000,526
20240702,134800,2478917030,14000,14010,14010,14000,371
20240702,134700,2473721290,14010,14000,14010,14000,1392
20240702,134600,2454230760,14010,14010,14020,14000,8528
20240702,134500,2334753670,14010,14010,14020,14010,464
20240702,134400,2328250890,14020,14020,14020,14010,81
20240702,134300,2327115970,14020,14020,14020,14010,3756
20240702,134200,2274457540,14030,14020,14030,14020,127
20240702,134100,2272676990,14030,14020,14030,14020,377
20240702,134000,2267390470,14020,14020,14020,14020,128
20240702,133900,2265595910,14020,14020,14030,14020,1203
20240702,133800,2248728960,14020,14020,14020,14020,647
20240702,133700,2239658020,14020,14020,14020,14020,725
20240702,133600,2229493520,14020,14020,14020,14020,170
20240702,133500,2227110120,14020,14040,14040,14020,154
20240702,133400,2224949500,14030,14020,14030,14020,269
20240702,133300,2221177430,14020,14030,14030,14020,64
20240702,133200,2220280080,14020,14030,14030,14020,233
20240702,133100,2217011780,14040,14020,14040,14020,80
20240702,133000,2215889960,14020,14030,14030,14020,2270
20240702,132900,2184042560,14030,14040,14040,14030,618
20240702,132800,2175371470,14030,14030,14050,14030,357
20240702,132700,2170358520,14040,14030,14040,14030,202
20240702,132600,2167523560,14040,14040,14050,14040,1012
20240702,132500,2153314980,14050,14040,14050,14040,103
20240702,132400,2151868560,14040,14040,14050,14040,559
20240702,132300,2144020190,14040,14040,14040,14040,584
20240702,132200,2135820830,14040,14040,14040,14040,51
20240702,132100,2135104790,14050,14060,14060,14040,765
20240702,132000,2124362150,14050,14050,14050,14050,9
20240702,131900,2124235700,14050,14050,14050,14050,648
20240702,131800,2115131300,14050,14050,14050,14050,57
20240702,131700,2114330450,14050,14060,14060,14050,550
20240702,131600,2106602450,14060,14060,14060,14060,837
20240702,131500,2094834230,14050,14050,14050,14050,66
20240702,131400,2093906930,14050,14060,14060,14050,147
20240702,131300,2091840680,14060,14050,14060,14050,35
20240702,131200,2091348820,14050,14050,14050,14050,0
20240702,131100,2091348820,14050,14040,14050,14040,1372
20240702,131000,2072083780,14050,14050,14050,14050,1
20240702,130900,2072069730,14050,14040,14050,14040,502
20240702,130800,2065021640,14050,14040,14050,14040,746
20240702,130700,2054547340,14050,14050,14050,14050,90
20240702,130600,2053282840,14050,14050,14050,14050,719
20240702,130500,2043180890,14040,14040,14040,14040,57
20240702,130400,2042380610,14050,14050,14050,14050,14
20240702,130300,2042183910,14050,14040,14050,14040,1202
20240702,130200,2025296130,14040,14040,14040,14040,26
20240702,130100,2024931090,14040,14040,14040,14030,604
20240702,130000,2016453200,14040,14030,14040,14030,91
20240702,125900,2015175570,14030,14030,14030,14030,57
20240702,125800,2014375860,14040,14040,14040,14040,206
20240702,125700,2011483620,14040,14040,14040,14040,36
20240702,125600,2010978180,14040,14040,14040,14030,360
20240702,125500,2005924790,14040,14040,14040,14040,2215
20240702,125400,1974826190,14040,14050,14050,14040,2419
20240702,125300,1940839340,14060,14060,14060,14050,183
20240702,125200,1938266930,14060,14060,14060,14060,10
20240702,125100,1938126330,14060,14060,14060,14060,9
20240702,125000,1937999790,14060,14060,14060,14050,63
20240702,124900,1937114580,14060,14070,14070,14060,266
20240702,124800,1933374430,14070,14070,14070,14060,80
20240702,124700,1932249230,14070,14050,14070,14050,96
20240702,124600,1930900010,14050,14060,14070,14050,208
20240702,124500,1927975600,14070,14050,14070,14050,105
20240702,124400,1926499380,14060,14050,14060,14050,68
20240702,124300,1925543870,14060,14060,14060,14060,124
20240702,124200,1923800430,14060,14060,14060,14060,50
20240702,124100,1923097430,14060,14060,14060,14060,34
20240702,124000,1922619390,14060,14060,14070,14060,876
20240702,123900,1910299570,14060,14060,14060,14060,65
20240702,123800,1909385670,14070,14060,14070,14060,401
20240702,123700,1903747600,14060,14060,14060,14060,1199
20240702,123600,1886889660,14070,14070,14070,14070,2
20240702,123500,1886861520,14070,14070,14070,14060,102
20240702,123400,1885427380,14060,14060,14060,14060,57
20240702,123300,1884625960,14070,14070,14070,14070,91
20240702,123200,1883345590,14060,14060,14060,14060,1519
20240702,123100,1861988450,14050,14050,14060,14050,359
20240702,123000,1856944490,14060,14060,14060,14060,1
20240702,122900,1856930430,14060,14050,14060,14050,20
20240702,122800,1856649330,14060,14050,14060,14050,185
20240702,122700,1854049960,14060,14050,14060,14050,21
20240702,122600,1853754900,14050,14050,14050,14050,8
20240702,122500,1853642500,14050,14050,14050,14050,890
20240702,122400,1841138000,14050,14050,14050,14050,10
20240702,122300,1840997500,14060,14060,14060,14060,36
20240702,122200,1840491340,14060,14060,14060,14050,119
20240702,122100,1838819370,14070,14070,14070,14070,52
20240702,122000,1838087730,14070,14070,14070,14070,1
20240702,121900,1838073660,14050,14050,14060,14050,227
20240702,121800,1834883400,14060,14060,14060,14060,83
20240702,121700,1833716420,14060,14060,14060,14060,16
20240702,121600,1833491460,14060,14060,14060,14050,62
20240702,121500,1832620320,14050,14040,14050,14040,682
20240702,121400,1823043990,14040,14040,14040,14040,791
20240702,121300,1811938350,14050,14040,14050,14040,158
20240702,121200,1809719020,14050,14050,14050,14040,351
20240702,121100,1804789370,14040,14050,14050,14040,51
20240702,121000,1804072830,14050,14050,14050,14040,157
20240702,120900,1801867540,14050,14060,14060,14040,114
20240702,120800,1800265840,14050,14050,14050,14050,44
20240702,120700,1799647640,14050,14040,14050,14040,58
20240702,120600,1798833310,14050,14050,14050,14050,0
20240702,120500,1798833310,14050,14040,14050,14040,191
20240702,120400,1796150760,14040,14040,14040,14040,57
20240702,120300,1795350480,14030,14040,14040,14030,132
20240702,120200,1793498500,14030,14030,14030,14030,100
20240702,120100,1792095500,14040,14040,14040,14040,1
20240702,120000,1792081460,14030,14030,14030,14030,57
20240702,115900,1791281750,14030,14040,14040,14030,1610
20240702,115800,1768692220,14030,14030,14030,14030,2361
20240702,115700,1735567390,14040,14030,14040,14030,58
20240702,115600,1734753640,14040,14040,14040,14040,1
20240702,115500,1734739600,14050,14040,14050,14030,151
20240702,115400,1732619070,14040,14030,14040,14030,57
20240702,115300,1731819350,14040,14030,14040,14030,436
20240702,115200,1725702260,14030,14030,14030,14030,864
20240702,115100,1713580340,14030,14030,14030,14030,58
20240702,115000,1712766600,14030,14030,14030,14030,60
20240702,114900,1711924800,14040,14040,14040,14040,20
20240702,114800,1711644000,14030,14030,14030,14030,56
20240702,114700,1710858320,14040,14040,14040,14040,56
20240702,114600,1710072080,14040,14040,14040,14040,0
20240702,114500,1710072080,14040,14030,14040,14030,129
20240702,114400,1708261500,14030,14020,14030,14020,218
20240702,114300,1705202970,14030,14040,14040,14030,534
20240702,114200,1697710940,14040,14040,14040,14040,16
20240702,114100,1697486300,14040,14040,14040,14040,101
20240702,114000,1696068260,14040,14040,14040,14040,1
20240702,113900,1696054220,14050,14040,14050,14040,101
20240702,113800,1694635840,14050,14050,14050,14050,91
20240702,113700,1693357290,14040,14040,14040,14040,129
20240702,113600,1691546130,14040,14030,14040,14030,269
20240702,113500,1687772050,14040,14040,14040,14040,0
20240702,113400,1687772050,14040,14030,14040,14030,2
20240702,113300,1687743980,14030,14030,14030,14030,463
20240702,113200,1681248090,14040,14040,14040,14040,20
20240702,113100,1680967290,14050,14050,14050,14050,90
20240702,113000,1679702790,14030,14030,14050,14030,1035
20240702,112900,1665176700,14030,14030,14030,14030,107
20240702,112800,1663675490,14030,14040,14040,14030,51
20240702,112700,1662959460,14030,14030,14030,14030,260
20240702,112600,1659311660,14040,14040,14040,14030,122
20240702,112500,1657599840,14030,14040,14040,14030,811
20240702,112400,1646220390,14040,14040,14040,14040,101
20240702,112300,1644802350,14050,14050,14050,14040,97
20240702,112200,1643440070,14050,14030,14050,14030,525
20240702,112100,1636069070,14030,14030,14030,14030,356
20240702,112000,1631074390,14040,14040,14040,14040,1223
20240702,111900,1613903470,14040,14050,14050,14040,51
20240702,111800,1613186930,14050,14060,14060,14050,286
20240702,111700,1609167730,14060,14050,14060,14050,57
20240702,111600,1608366870,14050,14050,14050,14050,301
20240702,111500,1604137820,14050,14040,14050,14040,11
20240702,111400,1603983370,14040,14040,14050,14040,211
20240702,111300,1601020290,14040,14050,14050,14040,18
20240702,111200,1600767400,14050,14030,14050,14030,1072
20240702,111100,1585716920,14040,14040,14040,14030,156
20240702,111000,1583527240,14030,14030,14030,14030,0
20240702,110900,1583527240,14030,14030,14030,14030,363
20240702,110800,1578434350,14030,14020,14030,14020,58
20240702,110700,1577621180,14030,14030,14030,14020,687
20240702,110600,1567982740,14030,14030,14030,14030,0
20240702,110500,1567982740,14030,14030,14030,14030,56
20240702,110400,1567197060,14030,14040,14040,14030,101
20240702,110300,1565779130,14040,14030,14040,14030,58
20240702,110200,1564965380,14030,14030,14030,14030,57
20240702,110100,1564165670,14030,14030,14030,14030,56
20240702,110000,1563379990,14020,14030,14030,14020,12
20240702,105900,1563211730,14020,14030,14030,14020,14
20240702,105800,1563015320,14020,14040,14040,14020,58
20240702,105700,1562201920,14040,14030,14040,14030,108
20240702,105600,1560685780,14030,14040,14040,14030,512
20240702,105500,1553502410,14030,14030,14040,14030,62
20240702,105400,1552632510,14030,14030,14030,14030,57
20240702,105300,1551832800,14030,14030,14030,14030,19
20240702,105200,1551566230,14030,14040,14040,14030,40
20240702,105100,1551005020,14040,14050,14050,14040,269
20240702,105000,1547227850,14050,14050,14050,14040,131
20240702,104900,1545387700,14040,14050,14050,14040,115
20240702,104800,1543773080,14050,14030,14050,14030,290
20240702,104700,1539702000,14030,14030,14030,14030,106
20240702,104600,1538214820,14030,14040,14040,14030,570
20240702,104500,1530212590,14040,14040,14040,14030,163
20240702,104400,1527924650,14040,14040,14040,14040,80
20240702,104300,1526801450,14040,14040,14040,14040,58
20240702,104200,1525987130,14040,14040,14040,14040,1
20240702,104100,1525973090,14040,14040,14040,14040,33
20240702,104000,1525509770,14030,14040,14040,14030,472
20240702,103900,1518886280,14050,14050,14050,14050,8
20240702,103800,1518773880,14050,14040,14050,14040,172
20240702,103700,1516358980,14040,14050,14050,14030,282
20240702,103600,1512399670,14040,14040,14050,14040,1278
20240702,103500,1494456540,14040,14050,14050,14040,101
20240702,103400,1493038490,14050,14050,14050,14040,190
20240702,103300,1490369830,14050,14060,14060,14050,506
20240702,103200,1483258390,14060,14060,14060,14060,11
20240702,103100,1483103730,14060,14050,14060,14050,344
20240702,103000,1478270490,14050,14040,14050,14040,792
20240702,102900,1467142900,14050,14050,14050,14030,508
20240702,102800,1460010860,14040,14050,14050,14040,352
20240702,102700,1455068340,14050,14060,14060,14050,90
20240702,102600,1453803830,14050,14050,14050,14050,500
20240702,102500,1446778830,14060,14050,14060,14050,210
20240702,102400,1443826800,14060,14040,14060,14040,400
20240702,102300,1438206390,14040,14030,14040,14030,593
20240702,102200,1429880680,14030,14030,14040,14030,1023
20240702,102100,1415527490,14030,14030,14040,14020,2807
20240702,102000,1376145300,14030,14030,14030,14030,67
20240702,101900,1375205290,14040,14030,14040,14030,89
20240702,101800,1373956600,14030,14030,14040,14030,1507
20240702,101700,1352812470,14040,14030,14040,14030,2
20240702,101600,1352784400,14040,14040,14040,14040,91
20240702,101500,1351506760,14030,14040,14040,14030,600
20240702,101400,1343088590,14040,14040,14040,14040,10
20240702,101300,1342948190,14030,14040,14040,14030,139
20240702,101200,1340997210,14030,14040,14040,14030,191
20240702,101100,1338316150,14040,14040,14040,14040,55
20240702,101000,1337543950,14040,14040,14050,14040,579
20240702,100900,1329414670,14040,14040,14050,14040,305
20240702,100800,1325131570,14040,14050,14050,14040,250
20240702,100700,1321620640,14050,14060,14060,14050,325
20240702,100600,1317053640,14060,14060,14060,14050,77
20240702,100500,1315971680,14060,14050,14060,14050,15
20240702,100400,1315760910,14050,14060,14060,14050,58
20240702,100300,1314946000,14050,14060,14060,14050,67
20240702,100200,1314004550,14060,14050,14060,14050,1028
20240702,100100,1299560250,14040,14030,14040,14020,524
20240702,100000,1292204470,14030,14040,14040,14020,963
20240702,095900,1278693060,14050,14040,14050,14040,302
20240702,095800,1274450970,14040,14050,14050,14030,279
20240702,095700,1270534200,14050,14040,14060,14030,242
20240702,095600,1267137510,14030,14020,14060,14020,1103
20240702,095500,1251641910,14010,14000,14010,14000,396
20240702,095400,1246097600,13990,13980,13990,13980,1077
20240702,095300,1231031080,13990,13990,13990,13980,43
20240702,095200,1230429610,13990,13970,13990,13970,2126
20240702,095100,1200729190,13970,13990,14000,13970,3411
20240702,095000,1153026920,13990,14020,14040,13990,3694
20240702,094900,1101296460,13990,14030,14030,13990,151
20240702,094800,1099179300,14000,14000,14000,14000,800
20240702,094700,1087979300,14000,13990,14010,13990,1597
20240702,094600,1065630490,13980,13970,13980,13970,182
20240702,094500,1063086140,13970,13980,13980,13970,195
20240702,094400,1060361780,13980,13980,13980,13960,4483
20240702,094300,997755910,13970,13990,14000,13970,8649
20240702,094200,876824240,14000,14010,14010,14000,2398
20240702,094100,843248470,14010,14000,14010,14000,1754
20240702,094000,818681060,14010,14040,14040,14000,6696
20240702,093900,724836580,14030,14040,14040,14030,1464
20240702,093800,704289040,14040,14040,14080,14040,164
20240702,093700,701985900,14040,14030,14040,14030,593
20240702,093600,693661110,14030,14060,14060,14030,6464
20240702,093500,602940880,14080,14080,14080,14080,10
20240702,093400,602800080,14060,14080,14080,14060,144
20240702,093300,600775420,14060,14060,14090,14060,1717
20240702,093200,576634100,14110,14110,14110,14070,430
20240702,093100,570582960,14110,14110,14110,14100,230
20240702,093000,567338660,14110,14110,14110,14110,201
20240702,092900,564502550,14070,14050,14110,14050,3667
20240702,092800,512906520,14050,14060,14060,14040,2084
20240702,092700,483630030,14050,14050,14050,14050,0
20240702,092600,483630030,14050,14050,14080,14050,3264
20240702,092500,437755260,14050,14040,14050,14030,2401
20240702,092400,404047130,14040,14050,14050,14040,1629
20240702,092300,381172030,14050,14080,14080,14050,2344
20240702,092200,348227660,14080,14080,14080,14080,297
20240702,092100,344045900,14070,14090,14090,14070,1534
20240702,092000,322449670,14090,14100,14100,14090,1245
20240702,091900,304907180,14090,14090,14110,14080,1879
20240702,091800,278427550,14090,14120,14120,14090,2402
20240702,091700,244557420,14120,14140,14140,14120,1484
20240702,091600,223591950,14130,14130,14140,14130,728
20240702,091500,213302040,14130,14120,14130,14120,271
20240702,091400,209474310,14130,14150,14150,14130,1069
20240702,091300,194361250,14150,14150,14150,14150,737
20240702,091200,183932700,14150,14180,14180,14150,508
20240702,091100,176741260,14170,14130,14170,14130,1222
20240702,091000,159463300,14120,14120,14120,14110,466
20240702,090900,152886700,14120,14140,14140,14120,1837
20240702,090800,126942990,14130,14130,14130,14120,1159
20240702,090700,110567280,14140,14150,14150,14140,1092
20240702,090600,95117110,14150,14160,14170,14150,2013
20240702,090500,66617420,14170,14220,14230,14170,1227
20240702,090400,49206840,14230,14230,14230,14200,323
20240702,090300,44614150,14230,14230,14230,14230,1
20240702,090200,44599920,14220,14230,14230,14160,1106
20240702,090100,28903900,14230,14170,14230,14160,133
20240702,090000,27019630,14170,14230,14230,14170,1859