KissMeData/034230/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,192000,13979608020,12700,12700,12700,12700,17780
20240704,191900,13979608020,12700,12700,12700,12700,0
20240704,191800,13979608020,12700,12700,12700,12700,0
20240704,191700,13979608020,12700,12700,12700,12700,0
20240704,191600,13979608020,12700,12700,12700,12700,0
20240704,191500,13979608020,12700,12700,12700,12700,0
20240704,191400,13979608020,12700,12700,12700,12700,0
20240704,191300,13979608020,12700,12700,12700,12700,0
20240704,191200,13979608020,12700,12700,12700,12700,0
20240704,191100,13979608020,12700,12700,12700,12700,0
20240704,191000,13979608020,12700,12700,12700,12700,0
20240704,190900,13979608020,12700,12700,12700,12700,0
20240704,190800,13979608020,12700,12700,12700,12700,0
20240704,190700,13979608020,12700,12700,12700,12700,0
20240704,190600,13979608020,12700,12700,12700,12700,0
20240704,190500,13979608020,12700,12700,12700,12700,0
20240704,190400,13979608020,12700,12700,12700,12700,0
20240704,190300,13979608020,12700,12700,12700,12700,0
20240704,190200,13979608020,12700,12700,12700,12700,0
20240704,190100,13979608020,12700,12700,12700,12700,0
20240704,190000,13979608020,12700,12700,12700,12700,0
20240704,185900,13979608020,12700,12700,12700,12700,0
20240704,185800,13979608020,12700,12700,12700,12700,0
20240704,185700,13979608020,12700,12700,12700,12700,0
20240704,185600,13979608020,12700,12700,12700,12700,0
20240704,185500,13979608020,12700,12700,12700,12700,0
20240704,185400,13979608020,12700,12700,12700,12700,0
20240704,185300,13979608020,12700,12700,12700,12700,0
20240704,185200,13979608020,12700,12700,12700,12700,0
20240704,185100,13979608020,12700,12700,12700,12700,0
20240704,185000,13979608020,12700,12700,12700,12700,17780
20240704,184900,13979608020,12700,12700,12700,12700,0
20240704,184800,13979608020,12700,12700,12700,12700,0
20240704,184700,13979608020,12700,12700,12700,12700,0
20240704,184600,13979608020,12700,12700,12700,12700,0
20240704,184500,13979608020,12700,12700,12700,12700,0
20240704,184400,13979608020,12700,12700,12700,12700,0
20240704,184300,13979608020,12700,12700,12700,12700,0
20240704,184200,13979608020,12700,12700,12700,12700,0
20240704,184100,13979608020,12700,12700,12700,12700,0
20240704,184000,13979608020,12700,12700,12700,12700,0
20240704,183900,13979608020,12700,12700,12700,12700,0
20240704,183800,13979608020,12700,12700,12700,12700,0
20240704,183700,13979608020,12700,12700,12700,12700,0
20240704,183600,13979608020,12700,12700,12700,12700,0
20240704,183500,13979608020,12700,12700,12700,12700,0
20240704,183400,13979608020,12700,12700,12700,12700,0
20240704,183300,13979608020,12700,12700,12700,12700,0
20240704,183200,13979608020,12700,12700,12700,12700,0
20240704,183100,13979608020,12700,12700,12700,12700,0
20240704,183000,13979608020,12700,12700,12700,12700,0
20240704,182900,13979608020,12700,12700,12700,12700,0
20240704,182800,13979608020,12700,12700,12700,12700,0
20240704,182700,13979608020,12700,12700,12700,12700,0
20240704,182600,13979608020,12700,12700,12700,12700,0
20240704,182500,13979608020,12700,12700,12700,12700,0
20240704,182400,13979608020,12700,12700,12700,12700,0
20240704,182300,13979608020,12700,12700,12700,12700,0
20240704,182200,13979608020,12700,12700,12700,12700,0
20240704,182100,13979608020,12700,12700,12700,12700,0
20240704,182000,13979608020,12700,12700,12700,12700,17780
20240704,181900,13979608020,12700,12700,12700,12700,0
20240704,181800,13979608020,12700,12700,12700,12700,0
20240704,181700,13979608020,12700,12700,12700,12700,0
20240704,181600,13979608020,12700,12700,12700,12700,0
20240704,181500,13979608020,12700,12700,12700,12700,0
20240704,181400,13979608020,12700,12700,12700,12700,0
20240704,181300,13979608020,12700,12700,12700,12700,0
20240704,181200,13979608020,12700,12700,12700,12700,0
20240704,181100,13979608020,12700,12700,12700,12700,0
20240704,181000,13979608020,12700,12700,12700,12700,0
20240704,180900,13979608020,12700,12700,12700,12700,0
20240704,180800,13979608020,12700,12700,12700,12700,0
20240704,180700,13979608020,12700,12700,12700,12700,0
20240704,180600,13979608020,12700,12700,12700,12700,0
20240704,180500,13979608020,12700,12700,12700,12700,0
20240704,180400,13979608020,12700,12700,12700,12700,0
20240704,180300,13979608020,12700,12700,12700,12700,0
20240704,180200,13979608020,12700,12700,12700,12700,0
20240704,180100,13979608020,12700,12700,12700,12700,0
20240704,180000,13979608020,12700,12700,12700,12700,0
20240704,175900,13979608020,12700,12700,12700,12700,0
20240704,175800,13979608020,12700,12700,12700,12700,0
20240704,175700,13979608020,12700,12700,12700,12700,0
20240704,175600,13979608020,12700,12700,12700,12700,0
20240704,175500,13979608020,12700,12700,12700,12700,0
20240704,175400,13979608020,12700,12700,12700,12700,0
20240704,175300,13979608020,12700,12700,12700,12700,0
20240704,175200,13979608020,12700,12700,12700,12700,0
20240704,175100,13979608020,12700,12700,12700,12700,0
20240704,175000,13979608020,12700,12700,12700,12700,17780
20240704,174900,13979608020,12700,12700,12700,12700,0
20240704,174800,13979608020,12700,12700,12700,12700,0
20240704,174700,13979608020,12700,12700,12700,12700,0
20240704,174600,13979608020,12700,12700,12700,12700,0
20240704,174500,13979608020,12700,12700,12700,12700,0
20240704,174400,13979608020,12700,12700,12700,12700,0
20240704,174300,13979608020,12700,12700,12700,12700,0
20240704,174200,13979608020,12700,12700,12700,12700,0
20240704,174100,13979608020,12700,12700,12700,12700,0
20240704,174000,13979608020,12700,12700,12700,12700,0
20240704,173900,13979608020,12700,12700,12700,12700,0
20240704,173800,13979608020,12700,12700,12700,12700,0
20240704,173700,13979608020,12700,12700,12700,12700,0
20240704,173600,13979608020,12700,12700,12700,12700,0
20240704,173500,13979608020,12700,12700,12700,12700,0
20240704,173400,13979608020,12700,12700,12700,12700,0
20240704,173300,13979608020,12700,12700,12700,12700,0
20240704,173200,13979608020,12700,12700,12700,12700,0
20240704,173100,13979608020,12700,12700,12700,12700,0
20240704,173000,13979608020,12700,12700,12700,12700,0
20240704,172900,13979608020,12700,12700,12700,12700,0
20240704,172800,13979608020,12700,12700,12700,12700,0
20240704,172700,13979608020,12700,12700,12700,12700,0
20240704,172600,13979608020,12700,12700,12700,12700,0
20240704,172500,13979608020,12700,12700,12700,12700,0
20240704,172400,13979608020,12700,12700,12700,12700,0
20240704,172300,13979608020,12700,12700,12700,12700,0
20240704,172200,13979608020,12700,12700,12700,12700,0
20240704,172100,13979608020,12700,12700,12700,12700,0
20240704,172000,13979608020,12700,12700,12700,12700,17780
20240704,171900,13979608020,12700,12700,12700,12700,0
20240704,171800,13979608020,12700,12700,12700,12700,0
20240704,171700,13979608020,12700,12700,12700,12700,0
20240704,171600,13979608020,12700,12700,12700,12700,0
20240704,171500,13979608020,12700,12700,12700,12700,0
20240704,171400,13979608020,12700,12700,12700,12700,0
20240704,171300,13979608020,12700,12700,12700,12700,0
20240704,171200,13979608020,12700,12700,12700,12700,0
20240704,171100,13979608020,12700,12700,12700,12700,0
20240704,171000,13979608020,12700,12700,12700,12700,0
20240704,170900,13979608020,12700,12700,12700,12700,0
20240704,170800,13979608020,12700,12700,12700,12700,0
20240704,170700,13979608020,12700,12700,12700,12700,0
20240704,170600,13979608020,12700,12700,12700,12700,0
20240704,170500,13979608020,12700,12700,12700,12700,0
20240704,170400,13979608020,12700,12700,12700,12700,0
20240704,170300,13979608020,12700,12700,12700,12700,0
20240704,170200,13979608020,12700,12700,12700,12700,0
20240704,170100,13979608020,12700,12700,12700,12700,0
20240704,170000,13979608020,12700,12700,12700,12700,0
20240704,165900,13979608020,12700,12700,12700,12700,0
20240704,165800,13979608020,12700,12700,12700,12700,0
20240704,165700,13979608020,12700,12700,12700,12700,0
20240704,165600,13979608020,12700,12700,12700,12700,0
20240704,165500,13979608020,12700,12700,12700,12700,0
20240704,165400,13979608020,12700,12700,12700,12700,0
20240704,165300,13979608020,12700,12700,12700,12700,0
20240704,165200,13979608020,12700,12700,12700,12700,0
20240704,165100,13979608020,12700,12700,12700,12700,0
20240704,165000,13979608020,12700,12700,12700,12700,17780
20240704,164900,13979608020,12700,12700,12700,12700,0
20240704,164800,13979608020,12700,12700,12700,12700,0
20240704,164700,13979608020,12700,12700,12700,12700,0
20240704,164600,13979608020,12700,12700,12700,12700,0
20240704,164500,13979608020,12700,12700,12700,12700,0
20240704,164400,13979608020,12700,12700,12700,12700,0
20240704,164300,13979608020,12700,12700,12700,12700,0
20240704,164200,13979608020,12700,12700,12700,12700,0
20240704,164100,13979608020,12700,12700,12700,12700,0
20240704,164000,13979608020,12700,12700,12700,12700,0
20240704,163900,13979608020,12700,12700,12700,12700,0
20240704,163800,13979608020,12700,12700,12700,12700,0
20240704,163700,13979608020,12700,12700,12700,12700,0
20240704,163600,13979608020,12700,12700,12700,12700,0
20240704,163500,13979608020,12700,12700,12700,12700,0
20240704,163400,13979608020,12700,12700,12700,12700,0
20240704,163300,13979608020,12700,12700,12700,12700,0
20240704,163200,13979608020,12700,12700,12700,12700,0
20240704,163100,13979608020,12700,12700,12700,12700,0
20240704,163000,13979608020,12700,12700,12700,12700,0
20240704,162900,13979608020,12700,12700,12700,12700,0
20240704,162800,13979608020,12700,12700,12700,12700,0
20240704,162700,13979608020,12700,12700,12700,12700,0
20240704,162600,13979608020,12700,12700,12700,12700,0
20240704,162500,13979608020,12700,12700,12700,12700,0
20240704,162400,13979608020,12700,12700,12700,12700,0
20240704,162300,13979608020,12700,12700,12700,12700,0
20240704,162200,13979608020,12700,12700,12700,12700,0
20240704,162100,13979608020,12700,12700,12700,12700,0
20240704,162000,13979608020,12700,12700,12700,12700,17780
20240704,161900,13979608020,12700,12700,12700,12700,0
20240704,161800,13979608020,12700,12700,12700,12700,0
20240704,161700,13979608020,12700,12700,12700,12700,0
20240704,161600,13979608020,12700,12700,12700,12700,0
20240704,161500,13979608020,12700,12700,12700,12700,0
20240704,161400,13979608020,12700,12700,12700,12700,0
20240704,161300,13979608020,12700,12700,12700,12700,0
20240704,161200,13979608020,12700,12700,12700,12700,0
20240704,161100,13979608020,12700,12700,12700,12700,0
20240704,161000,13979608020,12700,12700,12700,12700,0
20240704,160900,13979608020,12700,12700,12700,12700,0
20240704,160800,13979608020,12700,12700,12700,12700,0
20240704,160700,13979608020,12700,12700,12700,12700,0
20240704,160600,13979608020,12700,12700,12700,12700,0
20240704,160500,13979608020,12700,12700,12700,12700,0
20240704,160400,13979608020,12700,12700,12700,12700,0
20240704,160300,13979608020,12700,12700,12700,12700,0
20240704,160200,13979608020,12700,12700,12700,12700,0
20240704,160100,13979608020,12700,12700,12700,12700,0
20240704,160000,13979608020,12700,12700,12700,12700,0
20240704,155900,13979608020,12700,12700,12700,12700,0
20240704,155800,13979608020,12700,12700,12700,12700,0
20240704,155700,13979608020,12700,12700,12700,12700,0
20240704,155600,13979608020,12700,12700,12700,12700,0
20240704,155500,13979608020,12700,12700,12700,12700,0
20240704,155400,13979608020,12700,12700,12700,12700,0
20240704,155300,13979608020,12700,12700,12700,12700,0
20240704,155200,13979608020,12700,12700,12700,12700,0
20240704,155100,13979608020,12700,12700,12700,12700,0
20240704,155000,13979608020,12700,12700,12700,12700,17780
20240704,154900,13979608020,12700,12700,12700,12700,0
20240704,154800,13979608020,12700,12700,12700,12700,0
20240704,154700,13979608020,12700,12700,12700,12700,0
20240704,154600,13979608020,12700,12700,12700,12700,0
20240704,154500,13979608020,12700,12700,12700,12700,0
20240704,154400,13979608020,12700,12700,12700,12700,0
20240704,154300,13979608020,12700,12700,12700,12700,0
20240704,154200,13979608020,12700,12700,12700,12700,0
20240704,154100,13979608020,12700,12700,12700,12700,0
20240704,154000,13979608020,12700,12700,12700,12700,0
20240704,153900,13979608020,12700,12700,12700,12700,0
20240704,153800,13979608020,12700,12700,12700,12700,0
20240704,153700,13979608020,12700,12700,12700,12700,0
20240704,153600,13979608020,12700,12700,12700,12700,0
20240704,153500,13979608020,12700,12700,12700,12700,0
20240704,153400,13979608020,12700,12700,12700,12700,0
20240704,153300,13979608020,12700,12700,12700,12700,0
20240704,153200,13979608020,12700,12700,12700,12700,0
20240704,153100,13979608020,12700,12700,12700,12700,0
20240704,153000,13979608020,12700,12700,12700,12700,17780
20240704,152900,13753802020,12630,12630,12630,12630,0
20240704,152800,13753802020,12630,12630,12630,12630,0
20240704,152700,13753802020,12630,12630,12630,12630,0
20240704,152600,13753802020,12630,12630,12630,12630,0
20240704,152500,13753802020,12630,12630,12630,12630,0
20240704,152400,13753802020,12630,12630,12630,12630,0
20240704,152300,13753802020,12630,12630,12630,12630,0
20240704,152200,13753802020,12630,12630,12630,12630,0
20240704,152100,13753802020,12630,12630,12630,12630,0
20240704,152000,13753802020,12630,12630,12630,12630,0
20240704,151900,13753802020,12630,12580,12630,12580,2537
20240704,151800,13721800580,12580,12570,12600,12560,2061
20240704,151700,13695874210,12570,12560,12590,12560,3784
20240704,151600,13648334010,12560,12560,12580,12560,3682
20240704,151500,13602047980,12570,12580,12580,12560,3454
20240704,151400,13558632950,12570,12570,12590,12570,3048
20240704,151300,13520315460,12570,12580,12590,12560,3654
20240704,151200,13474373660,12570,12580,12590,12570,2488
20240704,151100,13443088990,12580,12570,12580,12570,3425
20240704,151000,13400025590,12570,12570,12590,12570,3364
20240704,150900,13357726760,12570,12590,12590,12570,3032
20240704,150800,13319592740,12590,12590,12600,12570,4073
20240704,150700,13268343310,12590,12570,12590,12570,2383
20240704,150600,13238376060,12580,12570,12590,12570,2428
20240704,150500,13207841680,12580,12580,12590,12570,3585
20240704,150400,13162739800,12590,12580,12600,12570,2055
20240704,150300,13136875640,12580,12570,12610,12570,3676
20240704,150200,13090612750,12590,12590,12600,12570,3356
20240704,150100,13048388810,12570,12580,12610,12570,2471
20240704,150000,13017292680,12590,12570,12590,12560,3720
20240704,145900,12970516320,12570,12570,12600,12560,4463
20240704,145800,12914409920,12570,12570,12590,12570,4657
20240704,145700,12855854310,12570,12570,12590,12570,5049
20240704,145600,12792370730,12570,12580,12590,12570,9545
20240704,145500,12672330120,12580,12580,12600,12580,4592
20240704,145400,12614549410,12580,12590,12600,12580,4627
20240704,145300,12556315620,12590,12580,12610,12580,5948
20240704,145200,12481428270,12580,12600,12600,12580,5274
20240704,145100,12415059180,12590,12590,12600,12580,4387
20240704,145000,12359843430,12590,12590,12600,12580,4779
20240704,144900,12299675420,12590,12570,12600,12570,5326
20240704,144800,12232650550,12570,12580,12590,12560,5645
20240704,144700,12161686510,12580,12590,12590,12570,5204
20240704,144600,12096231910,12590,12590,12600,12580,7845
20240704,144500,11997436740,12590,12570,12600,12570,4677
20240704,144400,11938599700,12570,12570,12590,12560,5643
20240704,144300,11867662670,12570,12550,12570,12550,5508
20240704,144200,11798491540,12550,12560,12600,12550,5154
20240704,144100,11733726110,12560,12570,12580,12550,13800
20240704,144000,11560387670,12570,12560,12580,12560,3805
20240704,143900,11512584930,12570,12580,12600,12560,7107
20240704,143800,11423227180,12570,12580,12620,12570,8554
20240704,143700,11315644050,12580,12580,12580,12570,9015
20240704,143600,11202297410,12580,12580,12590,12580,6964
20240704,143500,11114689210,12580,12590,12590,12580,4372
20240704,143400,11059671950,12590,12590,12600,12590,3089
20240704,143300,11020778820,12600,12600,12610,12590,7448
20240704,143200,10926974280,12600,12600,12610,12600,6970
20240704,143100,10839148050,12610,12600,12610,12600,4464
20240704,143000,10782900470,12600,12620,12630,12600,3196
20240704,142900,10742613120,12620,12590,12620,12590,3828
20240704,142800,10694353450,12590,12600,12610,12590,5631
20240704,142700,10623425730,12600,12600,12610,12600,4290
20240704,142600,10569366790,12600,12600,12610,12600,4494
20240704,142500,10512742160,12600,12600,12610,12600,5890
20240704,142400,10438522890,12600,12600,12610,12600,4482
20240704,142300,10382044430,12600,12610,12620,12600,5888
20240704,142200,10307800050,12610,12620,12630,12610,4297
20240704,142100,10253582460,12620,12630,12640,12620,2138
20240704,142000,10226593610,12630,12640,12640,12630,2130
20240704,141900,10199690590,12640,12650,12650,12640,3542
20240704,141800,10154905710,12650,12660,12670,12650,1415
20240704,141700,10137001800,12660,12650,12670,12640,2825
20240704,141600,10101247080,12650,12650,12670,12650,1982
20240704,141500,10076167670,12650,12650,12660,12650,2710
20240704,141400,10041875820,12650,12630,12660,12630,1347
20240704,141300,10024835160,12630,12630,12650,12630,3629
20240704,141200,9978962960,12630,12610,12640,12610,1445
20240704,141100,9960729990,12610,12610,12620,12600,1412
20240704,141000,9942921520,12610,12610,12640,12600,2120
20240704,140900,9916157470,12610,12630,12630,12610,1859
20240704,140800,9892695510,12630,12610,12680,12600,1895
20240704,140700,9868752080,12610,12600,12610,12590,3128
20240704,140600,9829325920,12600,12600,12610,12590,3993
20240704,140500,9779017390,12600,12600,12610,12590,1570
20240704,140400,9759241670,12600,12610,12610,12590,10725
20240704,140300,9624109640,12600,12610,12610,12600,6563
20240704,140200,9541412930,12600,12620,12630,12600,27490
20240704,140100,9194770780,12620,12630,12640,12620,4685
20240704,140000,9135610970,12630,12660,12660,12630,14759
20240704,135900,8948979200,12650,12660,12660,12650,2232
20240704,135800,8920732980,12660,12660,12670,12660,1099
20240704,135700,8906819630,12660,12650,12670,12650,2050
20240704,135600,8880879830,12650,12650,12660,12650,1108
20240704,135500,8866862610,12650,12650,12660,12650,1591
20240704,135400,8846733890,12650,12650,12660,12650,1664
20240704,135300,8825683470,12650,12650,12660,12650,3363
20240704,135200,8783118300,12650,12650,12660,12650,1151
20240704,135100,8768557110,12650,12650,12660,12650,2061
20240704,135000,8742485320,12650,12660,12660,12650,2375
20240704,134900,8712421810,12660,12660,12670,12660,2278
20240704,134800,8683582170,12660,12660,12670,12660,2729
20240704,134700,8649032020,12670,12660,12670,12660,1171
20240704,134600,8634206100,12660,12660,12670,12660,1926
20240704,134500,8609821960,12660,12660,12660,12660,2119
20240704,134400,8582995420,12660,12660,12670,12660,1331
20240704,134300,8566143540,12660,12670,12670,12660,1092
20240704,134200,8552317760,12670,12670,12680,12660,2267
20240704,134100,8523605960,12660,12670,12680,12660,3013
20240704,134000,8485435930,12670,12670,12680,12670,1656
20240704,133900,8464454070,12670,12670,12670,12660,11147
20240704,133800,8323231390,12670,12680,12690,12670,1849
20240704,133700,8299786980,12680,12680,12690,12680,1528
20240704,133600,8280411520,12680,12680,12690,12680,3168
20240704,133500,8240239280,12680,12680,12690,12680,1571
20240704,133400,8220315400,12680,12680,12690,12680,1449
20240704,133300,8201941930,12680,12690,12700,12680,1610
20240704,133200,8181509300,12690,12700,12700,12690,2885
20240704,133100,8144895540,12700,12700,12710,12690,4022
20240704,133000,8093830840,12700,12710,12710,12700,2052
20240704,132900,8067769820,12700,12710,12710,12700,1028
20240704,132800,8054706570,12710,12710,12720,12710,259
20240704,132700,8051414590,12710,12700,12720,12700,975
20240704,132600,8039026330,12700,12710,12710,12700,1333
20240704,132500,8022087730,12700,12700,12710,12700,781
20240704,132400,8012168760,12710,12700,12710,12700,799
20240704,132300,8002021200,12710,12700,12710,12700,711
20240704,132200,7992991290,12700,12700,12710,12700,999
20240704,132100,7980303740,12700,12700,12710,12700,603
20240704,132000,7972645490,12710,12700,12710,12700,985
20240704,131900,7960135380,12700,12700,12710,12700,649
20240704,131800,7951892860,12700,12720,12720,12700,802
20240704,131700,7941706440,12710,12710,12720,12710,579
20240704,131600,7934347310,12710,12710,12720,12710,723
20240704,131500,7925157570,12710,12710,12720,12710,1076
20240704,131400,7911480980,12710,12710,12710,12710,651
20240704,131300,7903206770,12710,12710,12710,12710,1094
20240704,131200,7889302030,12710,12700,12720,12700,908
20240704,131100,7877762260,12700,12700,12700,12700,980
20240704,131000,7865316260,12700,12700,12710,12700,443
20240704,130900,7859689130,12700,12700,12710,12700,477
20240704,130800,7853631120,12700,12700,12700,12700,558
20240704,130700,7846544520,12700,12720,12720,12700,620
20240704,130600,7838664450,12710,12700,12720,12700,344
20240704,130500,7834293620,12700,12700,12710,12700,832
20240704,130400,7823722490,12700,12700,12710,12700,899
20240704,130300,7812305100,12700,12700,12710,12700,710
20240704,130200,7803286070,12700,12700,12710,12700,625
20240704,130100,7795346900,12700,12700,12710,12700,531
20240704,130000,7788600090,12710,12700,12710,12700,789
20240704,125900,7778575280,12700,12700,12710,12700,597
20240704,125800,7770993090,12700,12700,12710,12700,732
20240704,125700,7761692820,12700,12710,12710,12700,352
20240704,125600,7757221030,12700,12710,12720,12700,676
20240704,125500,7748630000,12710,12700,12720,12700,1162
20240704,125400,7733863730,12700,12700,12710,12700,990
20240704,125300,7721290700,12700,12700,12710,12700,417
20240704,125200,7715994750,12710,12700,12710,12700,884
20240704,125100,7704763390,12700,12710,12710,12700,399
20240704,125000,7699693440,12710,12710,12720,12710,1059
20240704,124900,7686232830,12710,12710,12720,12710,578
20240704,124800,7678886350,12710,12710,12720,12710,644
20240704,124700,7670700110,12710,12710,12720,12710,452
20240704,124600,7664954900,12710,12700,12710,12700,464
20240704,124500,7659058900,12700,12700,12710,12700,814
20240704,124400,7648719090,12700,12710,12720,12700,1106
20240704,124300,7634663090,12710,12700,12710,12700,680
20240704,124200,7626022090,12700,12710,12720,12700,824
20240704,124100,7615551000,12710,12700,12720,12700,832
20240704,124000,7604980940,12700,12700,12720,12700,1495
20240704,123900,7585982590,12710,12700,12710,12700,820
20240704,123800,7575568000,12700,12700,12710,12700,607
20240704,123700,7567857780,12700,12700,12710,12700,891
20240704,123600,7556541520,12700,12710,12710,12700,721
20240704,123500,7547380880,12710,12710,12720,12710,393
20240704,123400,7542385740,12710,12710,12720,12710,1059
20240704,123300,7528925840,12700,12700,12710,12700,1234
20240704,123200,7513253880,12700,12700,12710,12700,225
20240704,123100,7510396350,12700,12700,12710,12700,362
20240704,123000,7505798830,12700,12710,12720,12700,1626
20240704,122900,7485135210,12710,12710,12720,12710,780
20240704,122800,7475218850,12710,12710,12720,12710,457
20240704,122700,7469409710,12710,12720,12720,12710,1846
20240704,122600,7445933520,12720,12740,12740,12720,1569
20240704,122500,7425960380,12740,12740,12740,12730,783
20240704,122400,7415988810,12740,12770,12770,12740,1219
20240704,122300,7400437230,12770,12770,12780,12770,1111
20240704,122200,7386245670,12770,12770,12780,12760,696
20240704,122100,7377358240,12760,12740,12770,12740,587
20240704,122000,7369871830,12750,12710,12750,12710,1614
20240704,121900,7349332150,12710,12700,12720,12700,3534
20240704,121800,7304416820,12710,12700,12710,12700,589
20240704,121700,7296936330,12700,12700,12710,12700,1472
20240704,121600,7278231850,12700,12700,12710,12700,1003
20240704,121500,7265493460,12700,12690,12710,12690,1302
20240704,121400,7248950370,12690,12690,12700,12690,565
20240704,121300,7241780020,12690,12700,12700,12690,1214
20240704,121200,7226368930,12690,12690,12700,12690,658
20240704,121100,7218017750,12690,12700,12700,12690,1090
20240704,121000,7204179770,12690,12690,12700,12690,1034
20240704,120900,7191055200,12680,12690,12690,12680,595
20240704,120800,7183510410,12680,12680,12700,12680,715
20240704,120700,7174439460,12680,12680,12690,12670,1386
20240704,120600,7156867690,12670,12660,12680,12660,3701
20240704,120500,7109973540,12660,12670,12670,12660,835
20240704,120400,7099396960,12660,12660,12670,12660,653
20240704,120300,7091125070,12660,12660,12670,12660,1414
20240704,120200,7073223720,12660,12660,12670,12660,1307
20240704,120100,7056675420,12670,12660,12670,12660,473
20240704,120000,7050685620,12660,12650,12670,12650,570
20240704,115900,7043471710,12660,12650,12660,12650,928
20240704,115800,7031728990,12650,12650,12660,12650,1213
20240704,115700,7016383490,12660,12650,12660,12650,479
20240704,115600,7010322980,12660,12650,12660,12650,1058
20240704,115500,6996933840,12650,12660,12670,12650,1341
20240704,115400,6979959110,12660,12660,12670,12650,2263
20240704,115300,6951305710,12660,12650,12670,12650,2039
20240704,115200,6925494310,12650,12660,12660,12650,1440
20240704,115100,6907265520,12660,12660,12670,12660,1914
20240704,115000,6883030940,12670,12670,12670,12660,3696
20240704,114900,6836221100,12670,12680,12690,12670,2008
20240704,114800,6810758190,12680,12700,12710,12680,6107
20240704,114700,6733257800,12690,12680,12720,12680,3512
20240704,114600,6688661090,12680,12670,12690,12670,1549
20240704,114500,6669017240,12670,12670,12680,12660,1013
20240704,114400,6656182820,12660,12660,12670,12660,1646
20240704,114300,6635341140,12660,12660,12670,12660,664
20240704,114200,6626934740,12660,12670,12690,12660,3804
20240704,114100,6578704870,12670,12660,12670,12660,1270
20240704,114000,6562624000,12660,12660,12680,12660,1324
20240704,113900,6545861030,12660,12670,12680,12660,2686
20240704,113800,6511841580,12670,12670,12690,12660,3200
20240704,113700,6471310480,12700,12660,12700,12660,3193
20240704,113600,6430821750,12660,12670,12680,12660,2803
20240704,113500,6395322080,12660,12670,12670,12660,2308
20240704,113400,6366102470,12660,12650,12680,12650,3723
20240704,113300,6318956640,12650,12650,12660,12650,1925
20240704,113200,6294597420,12650,12670,12670,12650,3558
20240704,113100,6249585330,12660,12680,12690,12650,3522
20240704,113000,6204972910,12680,12660,12690,12660,3707
20240704,112900,6158021660,12660,12690,12700,12660,5922
20240704,112800,6082949880,12700,12700,12710,12690,2765
20240704,112700,6047840790,12700,12700,12710,12700,3373
20240704,112600,6004983650,12700,12710,12720,12700,3206
20240704,112500,5964247250,12710,12720,12720,12710,1636
20240704,112400,5943451620,12720,12720,12730,12720,1014
20240704,112300,5930553330,12730,12740,12740,12720,1083
20240704,112200,5916766590,12730,12730,12740,12730,1451
20240704,112100,5898285230,12730,12720,12730,12720,576
20240704,112000,5890955380,12720,12710,12730,12710,1478
20240704,111900,5872150820,12710,12710,12730,12710,597
20240704,111800,5864560560,12710,12700,12740,12700,655
20240704,111700,5856230190,12720,12700,12730,12690,4294
20240704,111600,5801707080,12700,12720,12730,12700,7021
20240704,111500,5712452830,12720,12710,12740,12710,1849
20240704,111400,5688932390,12710,12710,12710,12700,1104
20240704,111300,5674905990,12700,12710,12720,12700,3095
20240704,111200,5635576260,12710,12710,12730,12710,2302
20240704,111100,5606308360,12710,12710,12720,12710,811
20240704,111000,5596000150,12710,12710,12720,12710,1982
20240704,110900,5570800170,12710,12720,12730,12710,2511
20240704,110800,5538868800,12720,12720,12740,12720,1065
20240704,110700,5525312990,12730,12700,12740,12700,4988
20240704,110600,5461883170,12700,12730,12740,12700,22368
20240704,110500,5177617980,12730,12740,12760,12730,2599
20240704,110400,5144502090,12740,12790,12790,12740,3900
20240704,110300,5094739030,12790,12790,12800,12760,3407
20240704,110200,5051164210,12800,12770,12800,12740,4279
20240704,110100,4996489690,12770,12750,12810,12730,3269
20240704,110000,4954791040,12740,12810,12820,12740,27005
20240704,105900,4609427460,12820,12810,12820,12810,1639
20240704,105800,4588430390,12810,12820,12830,12810,4637
20240704,105700,4529006100,12820,12860,12870,12820,8191
20240704,105600,4423788810,12850,12870,12880,12850,16127
20240704,105500,4216286730,12870,12870,12880,12870,5349
20240704,105400,4147437680,12870,12890,12900,12870,11224
20240704,105300,4002873350,12890,12890,12900,12890,630
20240704,105200,3994752290,12890,12900,12900,12880,4572
20240704,105100,3935822550,12890,12910,12920,12890,22866
20240704,105000,3640844490,12910,12920,12920,12910,651
20240704,104900,3632440020,12910,12910,12920,12910,1253
20240704,104800,3616262750,12910,12930,12930,12910,1111
20240704,104700,3601916290,12920,12920,12920,12910,695
20240704,104600,3592941500,12910,12910,12920,12900,4323
20240704,104500,3537148150,12900,12900,12910,12900,878
20240704,104400,3525818940,12900,12910,12910,12900,838
20240704,104300,3515008430,12900,12920,12930,12900,14734
20240704,104200,3324742180,12920,12920,12930,12920,2477
20240704,104100,3292739090,12920,12920,12930,12920,1455
20240704,104000,3273929130,12930,12930,12940,12920,1039
20240704,103900,3260500220,12920,12930,12940,12920,3134
20240704,103800,3219977720,12930,12940,12940,12930,553
20240704,103700,3212826940,12940,12950,12950,12940,550
20240704,103600,3205708540,12950,12940,12950,12930,558
20240704,103500,3198488990,12940,12940,12940,12930,810
20240704,103400,3188015110,12930,12930,12940,12920,848
20240704,103300,3177051490,12930,12920,12930,12920,1568
20240704,103200,3156785470,12920,12920,12920,12910,865
20240704,103100,3145612050,12920,12910,12920,12910,467
20240704,103000,3139582850,12910,12920,12920,12910,585
20240704,102900,3132026220,12920,12920,12920,12910,431
20240704,102800,3126458950,12920,12920,12920,12910,429
20240704,102700,3120917910,12920,12920,12920,12910,571
20240704,102600,3113543760,12920,12920,12920,12910,514
20240704,102500,3106906120,12920,12910,12920,12910,391
20240704,102400,3101858000,12910,12910,12920,12910,1657
20240704,102300,3080466020,12910,12910,12920,12910,595
20240704,102200,3072783070,12910,12910,12920,12910,241
20240704,102100,3069671330,12920,12910,12920,12910,400
20240704,102000,3064507110,12910,12910,12930,12910,654
20240704,101900,3056059950,12920,12920,12920,12910,526
20240704,101800,3049266110,12920,12920,12930,12910,539
20240704,101700,3042303970,12920,12920,12930,12920,1058
20240704,101600,3028634600,12920,12920,12920,12920,580
20240704,101500,3021141000,12920,12930,12930,12920,667
20240704,101400,3012519350,12920,12920,12930,12920,551
20240704,101300,3005400380,12920,12920,12930,12920,1171
20240704,101200,2990269250,12920,12930,12930,12920,471
20240704,101100,2984183780,12930,12930,12930,12920,1475
20240704,101000,2965123270,12930,12920,12940,12920,1246
20240704,100900,2949019390,12920,12920,12920,12910,2151
20240704,100800,2921231160,12910,12930,12930,12910,437
20240704,100700,2915584910,12920,12920,12930,12920,2970
20240704,100600,2877192780,12920,12920,12920,12910,5199
20240704,100500,2810022660,12920,12930,12930,12920,1059
20240704,100400,2796340260,12920,12930,12940,12920,1563
20240704,100300,2776131010,12930,12920,12950,12920,4154
20240704,100200,2722431020,12930,12940,12950,12930,3149
20240704,100100,2681704490,12930,12930,12940,12930,547
20240704,100000,2674631500,12930,12930,12940,12920,1318
20240704,095900,2657589650,12930,12930,12930,12920,944
20240704,095800,2645384810,12930,12930,12930,12920,1196
20240704,095700,2629921310,12930,12930,12930,12920,1204
20240704,095600,2614357230,12940,12960,12960,12930,5313
20240704,095500,2545658100,12960,12930,12960,12920,1556
20240704,095400,2525533280,12930,12930,12930,12920,2738
20240704,095300,2490150940,12930,12950,12960,12930,10658
20240704,095200,2352261140,12950,12940,12950,12940,1124
20240704,095100,2337709390,12940,12950,12960,12940,1002
20240704,095000,2324734180,12960,12950,12960,12950,721
20240704,094900,2315393840,12960,12940,12960,12940,1014
20240704,094800,2302265190,12940,12940,12940,12930,2401
20240704,094700,2271200070,12940,12940,12940,12930,2722
20240704,094600,2235983120,12940,12960,12960,12940,2832
20240704,094500,2199315470,12960,12960,12960,12950,521
20240704,094400,2192566630,12960,12950,12960,12950,657
20240704,094300,2184057620,12950,12960,12970,12950,695
20240704,094200,2175055440,12970,12970,12970,12950,642
20240704,094100,2166735040,12970,12970,12980,12960,1749
20240704,094000,2144040430,12970,12960,12970,12950,1224
20240704,093900,2128181820,12950,12940,12950,12940,2963
20240704,093800,2089815430,12950,12940,12950,12930,2345
20240704,093700,2059471910,12940,12950,12960,12940,3192
20240704,093600,2018153160,12950,12960,12970,12950,5043
20240704,093500,1952826450,12960,12970,12970,12960,903
20240704,093400,1941121600,12970,12970,12970,12960,3747
20240704,093300,1892540200,12980,13000,13000,12980,4799
20240704,093200,1830233120,13000,13000,13010,13000,1550
20240704,093100,1810079490,13020,13010,13020,13000,381
20240704,093000,1805123290,13020,13010,13020,12990,1231
20240704,092900,1789109240,13010,13000,13010,12990,1038
20240704,092800,1775615940,13000,13000,13000,12990,3842
20240704,092700,1725691470,12990,13000,13010,12990,4012
20240704,092600,1673538790,13010,13030,13040,13010,5979
20240704,092500,1595698280,13030,13050,13070,13030,2699
20240704,092400,1560491970,13040,13030,13060,13030,2324
20240704,092300,1530198880,13030,13020,13060,13020,2308
20240704,092200,1500127790,13020,13040,13050,13020,7644
20240704,092100,1400521110,13050,13030,13050,13030,1917
20240704,092000,1375522200,13040,13050,13050,13030,966
20240704,091900,1362932230,13030,13050,13050,13030,2820
20240704,091800,1326163140,13040,13040,13060,13040,3063
20240704,091700,1286192120,13050,13080,13080,13030,3355
20240704,091600,1242378030,13070,13090,13120,13070,1746
20240704,091500,1219521310,13100,13130,13140,13090,7238
20240704,091400,1124623350,13130,13070,13130,13060,5001
20240704,091300,1059118260,13070,13060,13090,13050,2009
20240704,091200,1032866290,13060,13040,13070,13030,2895
20240704,091100,995075200,13040,13010,13050,13010,2291
20240704,091000,965219630,13000,13000,13020,12980,1056
20240704,090900,951486910,12990,12970,12990,12970,3443
20240704,090800,906776960,12980,12970,12990,12960,2983
20240704,090700,868103500,12980,13000,13010,12950,8261
20240704,090600,760834370,12990,12990,13020,12990,2846
20240704,090500,723852370,13000,12930,13040,12930,8145
20240704,090400,618138610,12940,12920,12940,12910,2774
20240704,090300,582285430,12920,12930,12940,12910,5643
20240704,090200,509366000,12930,12930,12930,12900,13232
20240704,090100,338485810,12930,12990,12990,12920,4601
20240704,090000,278960980,13000,12930,13020,12930,21416