KissMeData/034230/min/candle-20240708.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,192000,5507064480,12680,12680,12680,12680,8029
20240708,191900,5507064480,12680,12680,12680,12680,0
20240708,191800,5507064480,12680,12680,12680,12680,0
20240708,191700,5507064480,12680,12680,12680,12680,0
20240708,191600,5507064480,12680,12680,12680,12680,0
20240708,191500,5507064480,12680,12680,12680,12680,0
20240708,191400,5507064480,12680,12680,12680,12680,0
20240708,191300,5507064480,12680,12680,12680,12680,0
20240708,191200,5507064480,12680,12680,12680,12680,0
20240708,191100,5507064480,12680,12680,12680,12680,0
20240708,191000,5507064480,12680,12680,12680,12680,0
20240708,190900,5507064480,12680,12680,12680,12680,0
20240708,190800,5507064480,12680,12680,12680,12680,0
20240708,190700,5507064480,12680,12680,12680,12680,0
20240708,190600,5507064480,12680,12680,12680,12680,0
20240708,190500,5507064480,12680,12680,12680,12680,0
20240708,190400,5507064480,12680,12680,12680,12680,0
20240708,190300,5507064480,12680,12680,12680,12680,0
20240708,190200,5507064480,12680,12680,12680,12680,0
20240708,190100,5507064480,12680,12680,12680,12680,0
20240708,190000,5507064480,12680,12680,12680,12680,0
20240708,185900,5507064480,12680,12680,12680,12680,0
20240708,185800,5507064480,12680,12680,12680,12680,0
20240708,185700,5507064480,12680,12680,12680,12680,0
20240708,185600,5507064480,12680,12680,12680,12680,0
20240708,185500,5507064480,12680,12680,12680,12680,0
20240708,185400,5507064480,12680,12680,12680,12680,0
20240708,185300,5507064480,12680,12680,12680,12680,0
20240708,185200,5507064480,12680,12680,12680,12680,0
20240708,185100,5507064480,12680,12680,12680,12680,0
20240708,185000,5507064480,12680,12680,12680,12680,8029
20240708,184900,5507064480,12680,12680,12680,12680,0
20240708,184800,5507064480,12680,12680,12680,12680,0
20240708,184700,5507064480,12680,12680,12680,12680,0
20240708,184600,5507064480,12680,12680,12680,12680,0
20240708,184500,5507064480,12680,12680,12680,12680,0
20240708,184400,5507064480,12680,12680,12680,12680,0
20240708,184300,5507064480,12680,12680,12680,12680,0
20240708,184200,5507064480,12680,12680,12680,12680,0
20240708,184100,5507064480,12680,12680,12680,12680,0
20240708,184000,5507064480,12680,12680,12680,12680,0
20240708,183900,5507064480,12680,12680,12680,12680,0
20240708,183800,5507064480,12680,12680,12680,12680,0
20240708,183700,5507064480,12680,12680,12680,12680,0
20240708,183600,5507064480,12680,12680,12680,12680,0
20240708,183500,5507064480,12680,12680,12680,12680,0
20240708,183400,5507064480,12680,12680,12680,12680,0
20240708,183300,5507064480,12680,12680,12680,12680,0
20240708,183200,5507064480,12680,12680,12680,12680,0
20240708,183100,5507064480,12680,12680,12680,12680,0
20240708,183000,5507064480,12680,12680,12680,12680,0
20240708,182900,5507064480,12680,12680,12680,12680,0
20240708,182800,5507064480,12680,12680,12680,12680,0
20240708,182700,5507064480,12680,12680,12680,12680,0
20240708,182600,5507064480,12680,12680,12680,12680,0
20240708,182500,5507064480,12680,12680,12680,12680,0
20240708,182400,5507064480,12680,12680,12680,12680,0
20240708,182300,5507064480,12680,12680,12680,12680,0
20240708,182200,5507064480,12680,12680,12680,12680,0
20240708,182100,5507064480,12680,12680,12680,12680,0
20240708,182000,5507064480,12680,12680,12680,12680,8029
20240708,181900,5507064480,12680,12680,12680,12680,0
20240708,181800,5507064480,12680,12680,12680,12680,0
20240708,181700,5507064480,12680,12680,12680,12680,0
20240708,181600,5507064480,12680,12680,12680,12680,0
20240708,181500,5507064480,12680,12680,12680,12680,0
20240708,181400,5507064480,12680,12680,12680,12680,0
20240708,181300,5507064480,12680,12680,12680,12680,0
20240708,181200,5507064480,12680,12680,12680,12680,0
20240708,181100,5507064480,12680,12680,12680,12680,0
20240708,181000,5507064480,12680,12680,12680,12680,0
20240708,180900,5507064480,12680,12680,12680,12680,0
20240708,180800,5507064480,12680,12680,12680,12680,0
20240708,180700,5507064480,12680,12680,12680,12680,0
20240708,180600,5507064480,12680,12680,12680,12680,0
20240708,180500,5507064480,12680,12680,12680,12680,0
20240708,180400,5507064480,12680,12680,12680,12680,0
20240708,180300,5507064480,12680,12680,12680,12680,0
20240708,180200,5507064480,12680,12680,12680,12680,0
20240708,180100,5507064480,12680,12680,12680,12680,0
20240708,180000,5507064480,12680,12680,12680,12680,0
20240708,175900,5507064480,12680,12680,12680,12680,0
20240708,175800,5507064480,12680,12680,12680,12680,0
20240708,175700,5507064480,12680,12680,12680,12680,0
20240708,175600,5507064480,12680,12680,12680,12680,0
20240708,175500,5507064480,12680,12680,12680,12680,0
20240708,175400,5507064480,12680,12680,12680,12680,0
20240708,175300,5507064480,12680,12680,12680,12680,0
20240708,175200,5507064480,12680,12680,12680,12680,0
20240708,175100,5507064480,12680,12680,12680,12680,0
20240708,175000,5507064480,12680,12680,12680,12680,8029
20240708,174900,5507064480,12680,12680,12680,12680,0
20240708,174800,5507064480,12680,12680,12680,12680,0
20240708,174700,5507064480,12680,12680,12680,12680,0
20240708,174600,5507064480,12680,12680,12680,12680,0
20240708,174500,5507064480,12680,12680,12680,12680,0
20240708,174400,5507064480,12680,12680,12680,12680,0
20240708,174300,5507064480,12680,12680,12680,12680,0
20240708,174200,5507064480,12680,12680,12680,12680,0
20240708,174100,5507064480,12680,12680,12680,12680,0
20240708,174000,5507064480,12680,12680,12680,12680,0
20240708,173900,5507064480,12680,12680,12680,12680,0
20240708,173800,5507064480,12680,12680,12680,12680,0
20240708,173700,5507064480,12680,12680,12680,12680,0
20240708,173600,5507064480,12680,12680,12680,12680,0
20240708,173500,5507064480,12680,12680,12680,12680,0
20240708,173400,5507064480,12680,12680,12680,12680,0
20240708,173300,5507064480,12680,12680,12680,12680,0
20240708,173200,5507064480,12680,12680,12680,12680,0
20240708,173100,5507064480,12680,12680,12680,12680,0
20240708,173000,5507064480,12680,12680,12680,12680,0
20240708,172900,5507064480,12680,12680,12680,12680,0
20240708,172800,5507064480,12680,12680,12680,12680,0
20240708,172700,5507064480,12680,12680,12680,12680,0
20240708,172600,5507064480,12680,12680,12680,12680,0
20240708,172500,5507064480,12680,12680,12680,12680,0
20240708,172400,5507064480,12680,12680,12680,12680,0
20240708,172300,5507064480,12680,12680,12680,12680,0
20240708,172200,5507064480,12680,12680,12680,12680,0
20240708,172100,5507064480,12680,12680,12680,12680,0
20240708,172000,5507064480,12680,12680,12680,12680,8029
20240708,171900,5507064480,12680,12680,12680,12680,0
20240708,171800,5507064480,12680,12680,12680,12680,0
20240708,171700,5507064480,12680,12680,12680,12680,0
20240708,171600,5507064480,12680,12680,12680,12680,0
20240708,171500,5507064480,12680,12680,12680,12680,0
20240708,171400,5507064480,12680,12680,12680,12680,0
20240708,171300,5507064480,12680,12680,12680,12680,0
20240708,171200,5507064480,12680,12680,12680,12680,0
20240708,171100,5507064480,12680,12680,12680,12680,0
20240708,171000,5507064480,12680,12680,12680,12680,0
20240708,170900,5507064480,12680,12680,12680,12680,0
20240708,170800,5507064480,12680,12680,12680,12680,0
20240708,170700,5507064480,12680,12680,12680,12680,0
20240708,170600,5507064480,12680,12680,12680,12680,0
20240708,170500,5507064480,12680,12680,12680,12680,0
20240708,170400,5507064480,12680,12680,12680,12680,0
20240708,170300,5507064480,12680,12680,12680,12680,0
20240708,170200,5507064480,12680,12680,12680,12680,0
20240708,170100,5507064480,12680,12680,12680,12680,0
20240708,170000,5507064480,12680,12680,12680,12680,0
20240708,165900,5507064480,12680,12680,12680,12680,0
20240708,165800,5507064480,12680,12680,12680,12680,0
20240708,165700,5507064480,12680,12680,12680,12680,0
20240708,165600,5507064480,12680,12680,12680,12680,0
20240708,165500,5507064480,12680,12680,12680,12680,0
20240708,165400,5507064480,12680,12680,12680,12680,0
20240708,165300,5507064480,12680,12680,12680,12680,0
20240708,165200,5507064480,12680,12680,12680,12680,0
20240708,165100,5507064480,12680,12680,12680,12680,0
20240708,165000,5507064480,12680,12680,12680,12680,8029
20240708,164900,5507064480,12680,12680,12680,12680,0
20240708,164800,5507064480,12680,12680,12680,12680,0
20240708,164700,5507064480,12680,12680,12680,12680,0
20240708,164600,5507064480,12680,12680,12680,12680,0
20240708,164500,5507064480,12680,12680,12680,12680,0
20240708,164400,5507064480,12680,12680,12680,12680,0
20240708,164300,5507064480,12680,12680,12680,12680,0
20240708,164200,5507064480,12680,12680,12680,12680,0
20240708,164100,5507064480,12680,12680,12680,12680,0
20240708,164000,5507064480,12680,12680,12680,12680,0
20240708,163900,5507064480,12680,12680,12680,12680,0
20240708,163800,5507064480,12680,12680,12680,12680,0
20240708,163700,5507064480,12680,12680,12680,12680,0
20240708,163600,5507064480,12680,12680,12680,12680,0
20240708,163500,5507064480,12680,12680,12680,12680,0
20240708,163400,5507064480,12680,12680,12680,12680,0
20240708,163300,5507064480,12680,12680,12680,12680,0
20240708,163200,5507064480,12680,12680,12680,12680,0
20240708,163100,5507064480,12680,12680,12680,12680,0
20240708,163000,5507064480,12680,12680,12680,12680,0
20240708,162900,5507064480,12680,12680,12680,12680,0
20240708,162800,5507064480,12680,12680,12680,12680,0
20240708,162700,5507064480,12680,12680,12680,12680,0
20240708,162600,5507064480,12680,12680,12680,12680,0
20240708,162500,5507064480,12680,12680,12680,12680,0
20240708,162400,5507064480,12680,12680,12680,12680,0
20240708,162300,5507064480,12680,12680,12680,12680,0
20240708,162200,5507064480,12680,12680,12680,12680,0
20240708,162100,5507064480,12680,12680,12680,12680,0
20240708,162000,5507064480,12680,12680,12680,12680,8029
20240708,161900,5507064480,12680,12680,12680,12680,0
20240708,161800,5507064480,12680,12680,12680,12680,0
20240708,161700,5507064480,12680,12680,12680,12680,0
20240708,161600,5507064480,12680,12680,12680,12680,0
20240708,161500,5507064480,12680,12680,12680,12680,0
20240708,161400,5507064480,12680,12680,12680,12680,0
20240708,161300,5507064480,12680,12680,12680,12680,0
20240708,161200,5507064480,12680,12680,12680,12680,0
20240708,161100,5507064480,12680,12680,12680,12680,0
20240708,161000,5507064480,12680,12680,12680,12680,0
20240708,160900,5507064480,12680,12680,12680,12680,0
20240708,160800,5507064480,12680,12680,12680,12680,0
20240708,160700,5507064480,12680,12680,12680,12680,0
20240708,160600,5507064480,12680,12680,12680,12680,0
20240708,160500,5507064480,12680,12680,12680,12680,0
20240708,160400,5507064480,12680,12680,12680,12680,0
20240708,160300,5507064480,12680,12680,12680,12680,0
20240708,160200,5507064480,12680,12680,12680,12680,0
20240708,160100,5507064480,12680,12680,12680,12680,0
20240708,160000,5507064480,12680,12680,12680,12680,0
20240708,155900,5507064480,12680,12680,12680,12680,0
20240708,155800,5507064480,12680,12680,12680,12680,0
20240708,155700,5507064480,12680,12680,12680,12680,0
20240708,155600,5507064480,12680,12680,12680,12680,0
20240708,155500,5507064480,12680,12680,12680,12680,0
20240708,155400,5507064480,12680,12680,12680,12680,0
20240708,155300,5507064480,12680,12680,12680,12680,0
20240708,155200,5507064480,12680,12680,12680,12680,0
20240708,155100,5507064480,12680,12680,12680,12680,0
20240708,155000,5507064480,12680,12680,12680,12680,8029
20240708,154900,5507064480,12680,12680,12680,12680,0
20240708,154800,5507064480,12680,12680,12680,12680,0
20240708,154700,5507064480,12680,12680,12680,12680,0
20240708,154600,5507064480,12680,12680,12680,12680,0
20240708,154500,5507064480,12680,12680,12680,12680,0
20240708,154400,5507064480,12680,12680,12680,12680,0
20240708,154300,5507064480,12680,12680,12680,12680,0
20240708,154200,5507064480,12680,12680,12680,12680,0
20240708,154100,5507064480,12680,12680,12680,12680,0
20240708,154000,5507064480,12680,12680,12680,12680,0
20240708,153900,5507064480,12680,12680,12680,12680,0
20240708,153800,5507064480,12680,12680,12680,12680,0
20240708,153700,5507064480,12680,12680,12680,12680,0
20240708,153600,5507064480,12680,12680,12680,12680,0
20240708,153500,5507064480,12680,12680,12680,12680,0
20240708,153400,5507064480,12680,12680,12680,12680,0
20240708,153300,5507064480,12680,12680,12680,12680,0
20240708,153200,5507064480,12680,12680,12680,12680,0
20240708,153100,5507064480,12680,12680,12680,12680,0
20240708,153000,5507064480,12680,12680,12680,12680,8029
20240708,152900,5405256760,12650,12650,12650,12650,0
20240708,152800,5405256760,12650,12650,12650,12650,0
20240708,152700,5405256760,12650,12650,12650,12650,0
20240708,152600,5405256760,12650,12650,12650,12650,0
20240708,152500,5405256760,12650,12650,12650,12650,0
20240708,152400,5405256760,12650,12650,12650,12650,0
20240708,152300,5405256760,12650,12650,12650,12650,0
20240708,152200,5405256760,12650,12650,12650,12650,0
20240708,152100,5405256760,12650,12650,12650,12650,0
20240708,152000,5405256760,12650,12650,12650,12650,0
20240708,151900,5405256760,12650,12650,12650,12640,299
20240708,151800,5401475730,12640,12650,12650,12640,958
20240708,151700,5389365670,12650,12650,12660,12650,991
20240708,151600,5376828650,12650,12670,12670,12650,3240
20240708,151500,5335814340,12670,12660,12690,12660,450
20240708,151400,5330112770,12690,12690,12690,12660,877
20240708,151300,5319003420,12690,12660,12690,12660,5905
20240708,151200,5244175740,12660,12640,12670,12640,3772
20240708,151100,5196437450,12640,12650,12650,12640,1676
20240708,151000,5175241710,12650,12630,12650,12630,2070
20240708,150900,5149080080,12630,12630,12640,12630,745
20240708,150800,5139669730,12630,12620,12640,12620,1889
20240708,150700,5115815150,12620,12620,12620,12620,506
20240708,150600,5109429430,12620,12610,12620,12610,835
20240708,150500,5098895660,12620,12610,12620,12610,1197
20240708,150400,5083794770,12610,12600,12620,12600,986
20240708,150300,5071364910,12600,12600,12610,12600,498
20240708,150200,5065090030,12600,12600,12600,12600,34
20240708,150100,5064661630,12590,12590,12610,12590,1627
20240708,150000,5044160470,12590,12570,12590,12570,1029
20240708,145900,5031210900,12590,12570,12590,12570,1403
20240708,145800,5013563830,12570,12570,12580,12570,2892
20240708,145700,4977194560,12570,12570,12580,12570,2291
20240708,145600,4948388780,12570,12570,12580,12570,1172
20240708,145500,4933656700,12570,12570,12580,12570,2365
20240708,145400,4903926870,12570,12570,12580,12570,3489
20240708,145300,4860045520,12580,12560,12580,12560,3253
20240708,145200,4819161850,12570,12580,12580,12560,1750
20240708,145100,4797159290,12580,12570,12580,12570,1217
20240708,145000,4781861020,12570,12570,12580,12560,2332
20240708,144900,4752557180,12560,12560,12570,12560,2236
20240708,144800,4724458050,12570,12570,12570,12560,2920
20240708,144700,4687761240,12570,12570,12570,12570,2762
20240708,144600,4653042900,12580,12580,12590,12570,1803
20240708,144500,4630365530,12590,12580,12590,12580,1925
20240708,144400,4606149000,12580,12580,12590,12580,2045
20240708,144300,4580420300,12580,12580,12590,12580,1556
20240708,144200,4560845420,12580,12580,12590,12580,1671
20240708,144100,4539813250,12590,12580,12590,12580,3555
20240708,144000,4495066630,12580,12590,12600,12580,2594
20240708,143900,4462411410,12590,12590,12590,12590,2426
20240708,143800,4431868070,12590,12590,12600,12590,1289
20240708,143700,4415638800,12590,12590,12590,12590,874
20240708,143600,4404635140,12590,12600,12610,12590,2840
20240708,143500,4368858750,12600,12600,12600,12600,2177
20240708,143400,4341428550,12600,12590,12600,12590,1529
20240708,143300,4322168000,12590,12600,12610,12590,4411
20240708,143200,4266581690,12600,12600,12600,12600,2245
20240708,143100,4238294690,12600,12600,12600,12600,1809
20240708,143000,4215501290,12600,12610,12610,12600,1998
20240708,142900,4190326380,12600,12610,12620,12600,1998
20240708,142800,4165132070,12620,12610,12620,12610,1622
20240708,142700,4144674420,12610,12610,12630,12610,1251
20240708,142600,4128888680,12620,12610,12620,12610,1585
20240708,142500,4108891140,12610,12610,12630,12610,616
20240708,142400,4101121900,12620,12620,12620,12610,72
20240708,142300,4100213490,12630,12620,12630,12610,717
20240708,142200,4091168190,12620,12620,12620,12620,157
20240708,142100,4089186850,12620,12630,12630,12620,502
20240708,142000,4082851150,12620,12620,12630,12620,485
20240708,141900,4076730400,12630,12620,12630,12620,119
20240708,141800,4075228420,12630,12630,12630,12620,671
20240708,141700,4066753730,12630,12620,12630,12620,219
20240708,141600,4063988810,12620,12630,12650,12620,710
20240708,141500,4055027040,12650,12630,12650,12620,485
20240708,141400,4048904080,12630,12630,12640,12630,141
20240708,141300,4047123240,12620,12640,12650,12620,1172
20240708,141200,4032314360,12650,12620,12650,12620,3658
20240708,141100,3986091260,12620,12610,12620,12610,519
20240708,141000,3979541870,12610,12620,12620,12610,699
20240708,140900,3970725950,12620,12620,12620,12620,131
20240708,140800,3969072730,12620,12620,12630,12620,797
20240708,140700,3959014140,12620,12610,12620,12600,550
20240708,140600,3952078760,12610,12610,12620,12610,1254
20240708,140500,3936255650,12620,12610,12620,12610,441
20240708,140400,3930693690,12610,12610,12620,12610,272
20240708,140300,3927263230,12620,12620,12630,12610,682
20240708,140200,3918657300,12620,12620,12630,12610,1333
20240708,140100,3901835200,12620,12620,12620,12610,58
20240708,140000,3901103680,12620,12620,12620,12610,687
20240708,135900,3892438250,12620,12620,12630,12620,966
20240708,135800,3880246870,12620,12620,12630,12620,524
20240708,135700,3873633260,12630,12620,12630,12620,874
20240708,135600,3862598080,12620,12620,12630,12620,379
20240708,135500,3857814350,12620,12630,12630,12610,1742
20240708,135400,3835823860,12620,12620,12620,12610,206
20240708,135300,3833224160,12620,12620,12630,12620,669
20240708,135200,3824781370,12620,12620,12620,12610,534
20240708,135100,3818043900,12620,12620,12620,12620,192
20240708,135000,3815620860,12630,12620,12630,12610,595
20240708,134900,3808114960,12620,12620,12630,12610,368
20240708,134800,3803470340,12620,12620,12630,12620,1026
20240708,134700,3790516010,12620,12620,12620,12620,651
20240708,134600,3782300390,12630,12630,12630,12620,177
20240708,134500,3780066060,12620,12630,12630,12610,1419
20240708,134400,3762166060,12630,12620,12630,12620,441
20240708,134300,3756598130,12620,12620,12630,12620,533
20240708,134200,3749871060,12620,12620,12640,12620,751
20240708,134100,3740391920,12620,12620,12620,12620,104
20240708,134000,3739079440,12620,12620,12630,12620,585
20240708,133900,3731695330,12630,12620,12630,12620,180
20240708,133800,3729422600,12620,12630,12630,12620,681
20240708,133700,3720827220,12620,12620,12620,12620,427
20240708,133600,3715438480,12630,12630,12630,12620,374
20240708,133500,3710714870,12620,12620,12630,12620,452
20240708,133400,3705010140,12630,12630,12630,12620,932
20240708,133300,3693243040,12630,12630,12640,12620,389
20240708,133200,3688329890,12630,12630,12630,12620,512
20240708,133100,3681866610,12630,12630,12630,12620,494
20240708,133000,3675628270,12620,12630,12630,12620,816
20240708,132900,3665328430,12620,12620,12630,12620,529
20240708,132800,3658650980,12620,12630,12630,12620,872
20240708,132700,3647638000,12620,12640,12640,12620,415
20240708,132600,3642397520,12630,12620,12630,12610,1074
20240708,132500,3628838210,12620,12630,12630,12620,547
20240708,132400,3621934420,12620,12620,12620,12620,469
20240708,132300,3616015640,12620,12620,12630,12620,265
20240708,132200,3612671320,12620,12630,12630,12620,1977
20240708,132100,3587708430,12630,12620,12640,12620,180
20240708,132000,3585435210,12630,12640,12640,12620,508
20240708,131900,3579021270,12620,12630,12640,12620,705
20240708,131800,3570116930,12630,12630,12630,12630,120
20240708,131700,3568601330,12630,12630,12640,12630,511
20240708,131600,3562147390,12640,12640,12640,12630,130
20240708,131500,3560504920,12640,12640,12640,12630,402
20240708,131400,3555426590,12640,12650,12650,12630,408
20240708,131300,3550270450,12650,12640,12650,12640,1211
20240708,131200,3534954560,12640,12650,12650,12630,536
20240708,131100,3528182580,12630,12630,12650,12630,3191
20240708,131000,3487819030,12620,12630,12630,12620,592
20240708,130900,3480346810,12630,12640,12650,12620,580
20240708,130800,3473023650,12650,12620,12650,12620,2271
20240708,130700,3444331530,12630,12610,12630,12600,657
20240708,130600,3436046720,12610,12610,12620,12600,249
20240708,130500,3432906800,12600,12600,12620,12600,712
20240708,130400,3423931230,12620,12620,12620,12620,632
20240708,130300,3415955390,12620,12620,12630,12620,540
20240708,130200,3409138440,12620,12620,12620,12620,451
20240708,130100,3403446820,12620,12600,12620,12600,764
20240708,130000,3393813450,12600,12610,12610,12600,308
20240708,125900,3389931490,12610,12610,12610,12600,639
20240708,125800,3381878430,12600,12600,12610,12600,149
20240708,125700,3380000880,12610,12600,12610,12600,567
20240708,125600,3372856250,12600,12610,12620,12600,501
20240708,125500,3366541120,12610,12610,12620,12610,1295
20240708,125400,3350201170,12620,12600,12620,12600,1788
20240708,125300,3327646070,12610,12600,12610,12600,69
20240708,125200,3326776220,12600,12610,12610,12600,643
20240708,125100,3318674020,12600,12600,12600,12600,370
20240708,125000,3314012020,12600,12600,12610,12600,318
20240708,124900,3310004770,12600,12600,12610,12600,902
20240708,124800,3298639270,12600,12600,12610,12600,381
20240708,124700,3293838660,12600,12600,12600,12600,592
20240708,124600,3286379460,12600,12600,12610,12600,430
20240708,124500,3280961000,12610,12610,12610,12600,637
20240708,124400,3272929680,12600,12600,12600,12590,426
20240708,124300,3267563910,12610,12590,12610,12590,462
20240708,124200,3261742820,12590,12600,12600,12590,491
20240708,124100,3255560680,12590,12600,12600,12590,493
20240708,124000,3249352730,12610,12610,12610,12600,287
20240708,123900,3245733910,12610,12590,12620,12590,2146
20240708,123800,3218687830,12590,12600,12600,12590,685
20240708,123700,3210057070,12600,12600,12610,12600,430
20240708,123600,3204638620,12620,12600,12620,12600,475
20240708,123500,3198652530,12620,12610,12620,12600,359
20240708,123400,3194126310,12620,12600,12620,12600,852
20240708,123300,3183383730,12600,12610,12610,12600,69
20240708,123200,3182513880,12590,12600,12600,12590,408
20240708,123100,3177375100,12600,12610,12610,12590,759
20240708,123000,3167812590,12620,12590,12620,12590,2073
20240708,122900,3141687250,12590,12590,12600,12590,447
20240708,122800,3136059020,12590,12590,12600,12590,653
20240708,122700,3127836800,12590,12600,12600,12590,348
20240708,122600,3123452010,12600,12600,12600,12600,431
20240708,122500,3118021410,12600,12610,12610,12600,120
20240708,122400,3116509400,12600,12610,12610,12600,466
20240708,122300,3110637340,12600,12600,12610,12600,550
20240708,122200,3103707190,12600,12610,12620,12600,531
20240708,122100,3097010880,12610,12610,12620,12610,924
20240708,122000,3085359230,12610,12600,12620,12600,308
20240708,121900,3081475090,12600,12610,12620,12600,396
20240708,121800,3076484230,12610,12610,12620,12610,626
20240708,121700,3068590240,12610,12590,12610,12590,3774
20240708,121600,3021034940,12600,12600,12600,12590,385
20240708,121500,3016187320,12600,12600,12600,12590,106
20240708,121400,3014852720,12600,12600,12610,12590,884
20240708,121300,3003717390,12600,12600,12600,12600,377
20240708,121200,2998967190,12600,12610,12610,12600,261
20240708,121100,2995677970,12610,12610,12610,12600,5464
20240708,121000,2926830720,12600,12600,12620,12600,476
20240708,120900,2920830230,12600,12600,12610,12600,421
20240708,120800,2915525620,12600,12600,12610,12600,475
20240708,120700,2909540420,12600,12600,12610,12600,1362
20240708,120600,2892377160,12600,12600,12610,12600,428
20240708,120500,2886984350,12600,12610,12610,12600,242
20240708,120400,2883935140,12600,12600,12610,12600,835
20240708,120300,2873412720,12600,12600,12600,12590,470
20240708,120200,2867494100,12600,12590,12600,12590,83
20240708,120100,2866449030,12590,12600,12600,12590,523
20240708,120000,2859864010,12610,12600,12610,12590,786
20240708,115900,2849964580,12590,12610,12610,12590,497
20240708,115800,2843702540,12600,12590,12600,12590,668
20240708,115700,2835290060,12590,12600,12600,12590,356
20240708,115600,2830805460,12600,12600,12600,12600,442
20240708,115500,2825236260,12600,12600,12610,12600,444
20240708,115400,2819641780,12600,12610,12610,12600,458
20240708,115300,2813870470,12600,12600,12610,12600,1131
20240708,115200,2799619230,12610,12600,12610,12600,112
20240708,115100,2798207280,12600,12600,12600,12600,432
20240708,115000,2792764080,12610,12610,12610,12600,675
20240708,114900,2784252650,12610,12610,12610,12610,232
20240708,114800,2781327130,12620,12610,12620,12610,391
20240708,114700,2776396560,12610,12610,12610,12610,340
20240708,114600,2772109160,12610,12620,12620,12610,421
20240708,114500,2766799900,12610,12620,12620,12610,381
20240708,114400,2761993850,12620,12610,12630,12610,593
20240708,114300,2754512320,12610,12630,12630,12610,480
20240708,114200,2748457040,12620,12600,12630,12600,3220
20240708,114100,2707851380,12600,12600,12610,12600,991
20240708,114000,2695364250,12610,12600,12610,12600,724
20240708,113900,2686241660,12600,12600,12600,12600,110
20240708,113800,2684855660,12600,12610,12610,12600,501
20240708,113700,2678542950,12600,12600,12610,12600,273
20240708,113600,2675101700,12610,12600,12610,12600,1451
20240708,113500,2656818400,12600,12610,12610,12600,370
20240708,113400,2652156350,12600,12600,12610,12600,278
20240708,113300,2648652910,12600,12600,12620,12600,825
20240708,113200,2638255360,12600,12600,12600,12600,214
20240708,113100,2635558960,12600,12600,12610,12600,559
20240708,113000,2628514360,12600,12600,12600,12600,598
20240708,112900,2620979560,12600,12600,12610,12600,44
20240708,112800,2620425110,12610,12620,12620,12600,798
20240708,112700,2610364680,12610,12610,12610,12610,231
20240708,112600,2607451770,12610,12610,12620,12610,486
20240708,112500,2601323220,12610,12610,12620,12610,488
20240708,112400,2595169390,12610,12610,12620,12610,287
20240708,112300,2591549670,12610,12620,12620,12610,800
20240708,112200,2581459620,12620,12610,12620,12610,627
20240708,112100,2573553060,12610,12620,12620,12610,74
20240708,112000,2572619900,12620,12610,12620,12610,649
20240708,111900,2564435300,12610,12610,12610,12600,294
20240708,111800,2560729610,12600,12600,12610,12600,2862
20240708,111700,2524644120,12600,12600,12610,12600,575
20240708,111600,2517399030,12600,12610,12610,12600,260
20240708,111500,2514122410,12600,12600,12610,12600,579
20240708,111400,2506826520,12600,12610,12610,12600,890
20240708,111300,2495607510,12600,12610,12610,12600,759
20240708,111200,2486036890,12610,12600,12620,12600,388
20240708,111100,2481147600,12610,12600,12620,12600,548
20240708,111000,2474240790,12600,12610,12610,12600,551
20240708,110900,2467296780,12610,12610,12620,12610,303
20240708,110800,2463475480,12610,12610,12610,12610,370
20240708,110700,2458809780,12620,12620,12620,12610,410
20240708,110600,2453639130,12610,12610,12630,12610,265
20240708,110500,2450297130,12630,12620,12630,12600,628
20240708,110400,2442378880,12610,12620,12620,12610,27
20240708,110300,2442038380,12600,12610,12630,12600,768
20240708,110200,2432357360,12600,12610,12610,12600,650
20240708,110100,2424164580,12610,12610,12620,12600,123
20240708,110000,2422613590,12630,12610,12630,12600,768
20240708,105900,2412928700,12600,12600,12610,12600,3278
20240708,105800,2371617280,12600,12610,12610,12600,551
20240708,105700,2364672960,12610,12610,12610,12610,654
20240708,105600,2356426020,12610,12610,12610,12610,215
20240708,105500,2353714870,12610,12610,12630,12610,362
20240708,105400,2349149870,12610,12620,12620,12610,423
20240708,105300,2343815740,12610,12610,12610,12610,532
20240708,105200,2337107220,12610,12620,12620,12610,795
20240708,105100,2327080770,12620,12610,12620,12610,192
20240708,105000,2324659110,12630,12610,12630,12610,791
20240708,104900,2314681110,12610,12610,12610,12610,715
20240708,104800,2305664960,12610,12610,12610,12610,116
20240708,104700,2304202200,12610,12620,12620,12610,541
20240708,104600,2297380130,12610,12610,12610,12610,217
20240708,104500,2294643760,12610,12620,12630,12610,612
20240708,104400,2286924350,12610,12620,12630,12610,825
20240708,104300,2276518860,12620,12620,12620,12620,171
20240708,104200,2274360840,12610,12620,12620,12610,396
20240708,104100,2269366330,12620,12620,12620,12610,585
20240708,104000,2261984950,12620,12620,12630,12610,485
20240708,103900,2255865150,12620,12630,12630,12620,450
20240708,103800,2250183200,12630,12630,12640,12630,162
20240708,103700,2248137040,12630,12630,12640,12630,807
20240708,103600,2237944170,12630,12630,12640,12630,136
20240708,103500,2236226390,12630,12630,12630,12630,386
20240708,103400,2231351210,12630,12630,12640,12620,1051
20240708,103300,2218079090,12630,12630,12630,12620,180
20240708,103200,2215807270,12620,12610,12620,12610,1268
20240708,103100,2199813860,12620,12610,12620,12610,147
20240708,103000,2197960140,12610,12620,12620,12610,479
20240708,102900,2191918720,12620,12630,12640,12610,668
20240708,102800,2183490080,12630,12610,12640,12610,201
20240708,102700,2180952340,12620,12640,12640,12610,522
20240708,102600,2174364850,12640,12620,12640,12610,644
20240708,102500,2166236680,12640,12620,12640,12610,598
20240708,102400,2158691700,12620,12610,12620,12610,1225
20240708,102300,2143240000,12610,12610,12610,12610,137
20240708,102200,2141512430,12610,12610,12610,12610,489
20240708,102100,2135346140,12620,12610,12620,12610,440
20240708,102000,2129794120,12610,12620,12620,12610,603
20240708,101900,2122189540,12610,12610,12620,12610,1172
20240708,101800,2107410440,12620,12620,12620,12620,127
20240708,101700,2105807700,12610,12610,12630,12610,678
20240708,101600,2097256650,12620,12620,12630,12610,562
20240708,101500,2090164260,12640,12630,12640,12620,91
20240708,101400,2089014480,12620,12630,12630,12620,637
20240708,101300,2080974470,12620,12640,12640,12620,50
20240708,101200,2080343160,12640,12640,12650,12620,1878
20240708,101100,2056615590,12640,12650,12650,12620,661
20240708,101000,2048266160,12650,12620,12650,12620,340
20240708,100900,2043971840,12620,12620,12640,12610,580
20240708,100800,2036656750,12640,12630,12650,12610,356
20240708,100700,2032158820,12610,12620,12640,12600,1016
20240708,100600,2019341340,12620,12610,12620,12600,1686
20240708,100500,1998086520,12610,12610,12610,12590,329
20240708,100400,1993941470,12590,12600,12600,12580,3136
20240708,100300,1954447870,12600,12610,12620,12590,4473
20240708,100200,1898086580,12600,12620,12620,12600,2765
20240708,100100,1863213210,12620,12610,12620,12610,515
20240708,100000,1856718250,12610,12620,12630,12610,781
20240708,095900,1846862340,12620,12630,12630,12620,605
20240708,095800,1839227230,12630,12630,12640,12630,928
20240708,095700,1827506070,12630,12640,12640,12630,404
20240708,095600,1822403240,12630,12640,12640,12630,370
20240708,095500,1817728200,12640,12640,12650,12640,1093
20240708,095400,1803912620,12660,12650,12660,12640,1507
20240708,095300,1784852520,12660,12650,12660,12650,266
20240708,095200,1781486790,12660,12670,12670,12660,1333
20240708,095100,1764610440,12670,12680,12680,12670,1027
20240708,095000,1751597850,12670,12680,12680,12670,397
20240708,094900,1746564240,12690,12680,12690,12670,737
20240708,094800,1737221960,12690,12680,12690,12670,1116
20240708,094700,1723073260,12660,12660,12690,12660,14371
20240708,094600,1540996190,12650,12650,12650,12640,1012
20240708,094500,1528200270,12660,12660,12670,12640,1105
20240708,094400,1514213990,12660,12620,12660,12600,9604
20240708,094300,1392778520,12620,12610,12630,12610,472
20240708,094200,1386822600,12600,12600,12610,12600,291
20240708,094100,1383155890,12600,12610,12630,12600,695
20240708,094000,1374385840,12630,12580,12630,12580,215
20240708,093900,1371672850,12610,12570,12610,12570,1059
20240708,093800,1358350360,12580,12570,12580,12570,870
20240708,093700,1347413910,12580,12570,12580,12570,298
20240708,093600,1343667250,12570,12570,12590,12570,344
20240708,093500,1339340840,12570,12580,12580,12570,3722
20240708,093400,1292533300,12580,12610,12620,12580,11944
20240708,093300,1142055340,12610,12620,12620,12610,517
20240708,093200,1135535950,12610,12610,12620,12610,1575
20240708,093100,1115672700,12610,12630,12640,12610,6983
20240708,093000,1027505620,12630,12630,12640,12630,272
20240708,092900,1024069620,12630,12640,12640,12630,517
20240708,092800,1017535300,12640,12640,12650,12640,644
20240708,092700,1009395050,12650,12640,12650,12640,594
20240708,092600,1001884820,12650,12640,12650,12630,2953
20240708,092500,964561050,12640,12640,12640,12630,64
20240708,092400,963752570,12630,12630,12630,12620,509
20240708,092300,957325050,12620,12630,12630,12620,1082
20240708,092200,943663390,12630,12630,12640,12630,1918
20240708,092100,919439040,12640,12650,12650,12630,1627
20240708,092000,898871680,12640,12640,12650,12630,2250
20240708,091900,870431540,12650,12640,12650,12630,669
20240708,091800,861972620,12640,12660,12660,12630,557
20240708,091700,854932120,12640,12650,12670,12630,10048
20240708,091600,727785310,12650,12620,12650,12610,8079
20240708,091500,625747880,12620,12610,12630,12600,3683
20240708,091400,579278770,12600,12610,12610,12600,831
20240708,091300,568801790,12610,12600,12610,12600,3781
20240708,091200,521149100,12600,12600,12600,12590,475
20240708,091100,515165100,12600,12590,12610,12580,4025
20240708,091000,464480070,12580,12570,12590,12570,5528
20240708,090900,394941070,12580,12570,12580,12560,3650
20240708,090800,349051790,12560,12560,12570,12560,602
20240708,090700,341490170,12560,12550,12570,12550,1025
20240708,090600,328616260,12560,12570,12580,12550,815
20240708,090500,318377110,12570,12540,12570,12530,7072
20240708,090400,229572980,12550,12560,12560,12530,73
20240708,090300,228657840,12560,12520,12560,12510,4119
20240708,090200,177042200,12520,12540,12540,12520,1786
20240708,090100,154679210,12540,12550,12580,12510,3791
20240708,090000,107104070,12550,12510,12600,12510,8543