KissMeData/083500/min/candle-20240702.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,200000,2099501660,15810,15810,15810,15810,2593
20240702,195900,2099501660,15810,15810,15810,15810,0
20240702,195800,2099501660,15810,15810,15810,15810,0
20240702,195700,2099501660,15810,15810,15810,15810,0
20240702,195600,2099501660,15810,15810,15810,15810,0
20240702,195500,2099501660,15810,15810,15810,15810,0
20240702,195400,2099501660,15810,15810,15810,15810,0
20240702,195300,2099501660,15810,15810,15810,15810,0
20240702,195200,2099501660,15810,15810,15810,15810,0
20240702,195100,2099501660,15810,15810,15810,15810,0
20240702,195000,2099501660,15810,15810,15810,15810,0
20240702,194900,2099501660,15810,15810,15810,15810,0
20240702,194800,2099501660,15810,15810,15810,15810,0
20240702,194700,2099501660,15810,15810,15810,15810,0
20240702,194600,2099501660,15810,15810,15810,15810,0
20240702,194500,2099501660,15810,15810,15810,15810,0
20240702,194400,2099501660,15810,15810,15810,15810,0
20240702,194300,2099501660,15810,15810,15810,15810,0
20240702,194200,2099501660,15810,15810,15810,15810,0
20240702,194100,2099501660,15810,15810,15810,15810,0
20240702,194000,2099501660,15810,15810,15810,15810,0
20240702,193900,2099501660,15810,15810,15810,15810,0
20240702,193800,2099501660,15810,15810,15810,15810,0
20240702,193700,2099501660,15810,15810,15810,15810,0
20240702,193600,2099501660,15810,15810,15810,15810,0
20240702,193500,2099501660,15810,15810,15810,15810,0
20240702,193400,2099501660,15810,15810,15810,15810,0
20240702,193300,2099501660,15810,15810,15810,15810,0
20240702,193200,2099501660,15810,15810,15810,15810,0
20240702,193100,2099501660,15810,15810,15810,15810,0
20240702,193000,2099501660,15810,15810,15810,15810,2593
20240702,192900,2099501660,15810,15810,15810,15810,0
20240702,192800,2099501660,15810,15810,15810,15810,0
20240702,192700,2099501660,15810,15810,15810,15810,0
20240702,192600,2099501660,15810,15810,15810,15810,0
20240702,192500,2099501660,15810,15810,15810,15810,0
20240702,192400,2099501660,15810,15810,15810,15810,0
20240702,192300,2099501660,15810,15810,15810,15810,0
20240702,192200,2099501660,15810,15810,15810,15810,0
20240702,192100,2099501660,15810,15810,15810,15810,0
20240702,192000,2099501660,15810,15810,15810,15810,0
20240702,191900,2099501660,15810,15810,15810,15810,0
20240702,191800,2099501660,15810,15810,15810,15810,0
20240702,191700,2099501660,15810,15810,15810,15810,0
20240702,191600,2099501660,15810,15810,15810,15810,0
20240702,191500,2099501660,15810,15810,15810,15810,0
20240702,191400,2099501660,15810,15810,15810,15810,0
20240702,191300,2099501660,15810,15810,15810,15810,0
20240702,191200,2099501660,15810,15810,15810,15810,0
20240702,191100,2099501660,15810,15810,15810,15810,0
20240702,191000,2099501660,15810,15810,15810,15810,0
20240702,190900,2099501660,15810,15810,15810,15810,0
20240702,190800,2099501660,15810,15810,15810,15810,0
20240702,190700,2099501660,15810,15810,15810,15810,0
20240702,190600,2099501660,15810,15810,15810,15810,0
20240702,190500,2099501660,15810,15810,15810,15810,0
20240702,190400,2099501660,15810,15810,15810,15810,0
20240702,190300,2099501660,15810,15810,15810,15810,0
20240702,190200,2099501660,15810,15810,15810,15810,0
20240702,190100,2099501660,15810,15810,15810,15810,0
20240702,190000,2099501660,15810,15810,15810,15810,2593
20240702,185900,2099501660,15810,15810,15810,15810,0
20240702,185800,2099501660,15810,15810,15810,15810,0
20240702,185700,2099501660,15810,15810,15810,15810,0
20240702,185600,2099501660,15810,15810,15810,15810,0
20240702,185500,2099501660,15810,15810,15810,15810,0
20240702,185400,2099501660,15810,15810,15810,15810,0
20240702,185300,2099501660,15810,15810,15810,15810,0
20240702,185200,2099501660,15810,15810,15810,15810,0
20240702,185100,2099501660,15810,15810,15810,15810,0
20240702,185000,2099501660,15810,15810,15810,15810,0
20240702,184900,2099501660,15810,15810,15810,15810,0
20240702,184800,2099501660,15810,15810,15810,15810,0
20240702,184700,2099501660,15810,15810,15810,15810,0
20240702,184600,2099501660,15810,15810,15810,15810,0
20240702,184500,2099501660,15810,15810,15810,15810,0
20240702,184400,2099501660,15810,15810,15810,15810,0
20240702,184300,2099501660,15810,15810,15810,15810,0
20240702,184200,2099501660,15810,15810,15810,15810,0
20240702,184100,2099501660,15810,15810,15810,15810,0
20240702,184000,2099501660,15810,15810,15810,15810,0
20240702,183900,2099501660,15810,15810,15810,15810,0
20240702,183800,2099501660,15810,15810,15810,15810,0
20240702,183700,2099501660,15810,15810,15810,15810,0
20240702,183600,2099501660,15810,15810,15810,15810,0
20240702,183500,2099501660,15810,15810,15810,15810,0
20240702,183400,2099501660,15810,15810,15810,15810,0
20240702,183300,2099501660,15810,15810,15810,15810,0
20240702,183200,2099501660,15810,15810,15810,15810,0
20240702,183100,2099501660,15810,15810,15810,15810,0
20240702,183000,2099501660,15810,15810,15810,15810,2593
20240702,182900,2099501660,15810,15810,15810,15810,0
20240702,182800,2099501660,15810,15810,15810,15810,0
20240702,182700,2099501660,15810,15810,15810,15810,0
20240702,182600,2099501660,15810,15810,15810,15810,0
20240702,182500,2099501660,15810,15810,15810,15810,0
20240702,182400,2099501660,15810,15810,15810,15810,0
20240702,182300,2099501660,15810,15810,15810,15810,0
20240702,182200,2099501660,15810,15810,15810,15810,0
20240702,182100,2099501660,15810,15810,15810,15810,0
20240702,182000,2099501660,15810,15810,15810,15810,0
20240702,181900,2099501660,15810,15810,15810,15810,0
20240702,181800,2099501660,15810,15810,15810,15810,0
20240702,181700,2099501660,15810,15810,15810,15810,0
20240702,181600,2099501660,15810,15810,15810,15810,0
20240702,181500,2099501660,15810,15810,15810,15810,0
20240702,181400,2099501660,15810,15810,15810,15810,0
20240702,181300,2099501660,15810,15810,15810,15810,0
20240702,181200,2099501660,15810,15810,15810,15810,0
20240702,181100,2099501660,15810,15810,15810,15810,0
20240702,181000,2099501660,15810,15810,15810,15810,0
20240702,180900,2099501660,15810,15810,15810,15810,0
20240702,180800,2099501660,15810,15810,15810,15810,0
20240702,180700,2099501660,15810,15810,15810,15810,0
20240702,180600,2099501660,15810,15810,15810,15810,0
20240702,180500,2099501660,15810,15810,15810,15810,0
20240702,180400,2099501660,15810,15810,15810,15810,0
20240702,180300,2099501660,15810,15810,15810,15810,0
20240702,180200,2099501660,15810,15810,15810,15810,0
20240702,180100,2099501660,15810,15810,15810,15810,0
20240702,180000,2099501660,15810,15810,15810,15810,2593
20240702,175900,2099501660,15810,15810,15810,15810,0
20240702,175800,2099501660,15810,15810,15810,15810,0
20240702,175700,2099501660,15810,15810,15810,15810,0
20240702,175600,2099501660,15810,15810,15810,15810,0
20240702,175500,2099501660,15810,15810,15810,15810,0
20240702,175400,2099501660,15810,15810,15810,15810,0
20240702,175300,2099501660,15810,15810,15810,15810,0
20240702,175200,2099501660,15810,15810,15810,15810,0
20240702,175100,2099501660,15810,15810,15810,15810,0
20240702,175000,2099501660,15810,15810,15810,15810,0
20240702,174900,2099501660,15810,15810,15810,15810,0
20240702,174800,2099501660,15810,15810,15810,15810,0
20240702,174700,2099501660,15810,15810,15810,15810,0
20240702,174600,2099501660,15810,15810,15810,15810,0
20240702,174500,2099501660,15810,15810,15810,15810,0
20240702,174400,2099501660,15810,15810,15810,15810,0
20240702,174300,2099501660,15810,15810,15810,15810,0
20240702,174200,2099501660,15810,15810,15810,15810,0
20240702,174100,2099501660,15810,15810,15810,15810,0
20240702,174000,2099501660,15810,15810,15810,15810,0
20240702,173900,2099501660,15810,15810,15810,15810,0
20240702,173800,2099501660,15810,15810,15810,15810,0
20240702,173700,2099501660,15810,15810,15810,15810,0
20240702,173600,2099501660,15810,15810,15810,15810,0
20240702,173500,2099501660,15810,15810,15810,15810,0
20240702,173400,2099501660,15810,15810,15810,15810,0
20240702,173300,2099501660,15810,15810,15810,15810,0
20240702,173200,2099501660,15810,15810,15810,15810,0
20240702,173100,2099501660,15810,15810,15810,15810,0
20240702,173000,2099501660,15810,15810,15810,15810,2593
20240702,172900,2099501660,15810,15810,15810,15810,0
20240702,172800,2099501660,15810,15810,15810,15810,0
20240702,172700,2099501660,15810,15810,15810,15810,0
20240702,172600,2099501660,15810,15810,15810,15810,0
20240702,172500,2099501660,15810,15810,15810,15810,0
20240702,172400,2099501660,15810,15810,15810,15810,0
20240702,172300,2099501660,15810,15810,15810,15810,0
20240702,172200,2099501660,15810,15810,15810,15810,0
20240702,172100,2099501660,15810,15810,15810,15810,0
20240702,172000,2099501660,15810,15810,15810,15810,0
20240702,171900,2099501660,15810,15810,15810,15810,0
20240702,171800,2099501660,15810,15810,15810,15810,0
20240702,171700,2099501660,15810,15810,15810,15810,0
20240702,171600,2099501660,15810,15810,15810,15810,0
20240702,171500,2099501660,15810,15810,15810,15810,0
20240702,171400,2099501660,15810,15810,15810,15810,0
20240702,171300,2099501660,15810,15810,15810,15810,0
20240702,171200,2099501660,15810,15810,15810,15810,0
20240702,171100,2099501660,15810,15810,15810,15810,0
20240702,171000,2099501660,15810,15810,15810,15810,0
20240702,170900,2099501660,15810,15810,15810,15810,0
20240702,170800,2099501660,15810,15810,15810,15810,0
20240702,170700,2099501660,15810,15810,15810,15810,0
20240702,170600,2099501660,15810,15810,15810,15810,0
20240702,170500,2099501660,15810,15810,15810,15810,0
20240702,170400,2099501660,15810,15810,15810,15810,0
20240702,170300,2099501660,15810,15810,15810,15810,0
20240702,170200,2099501660,15810,15810,15810,15810,0
20240702,170100,2099501660,15810,15810,15810,15810,0
20240702,170000,2099501660,15810,15810,15810,15810,2593
20240702,165900,2099501660,15810,15810,15810,15810,0
20240702,165800,2099501660,15810,15810,15810,15810,0
20240702,165700,2099501660,15810,15810,15810,15810,0
20240702,165600,2099501660,15810,15810,15810,15810,0
20240702,165500,2099501660,15810,15810,15810,15810,0
20240702,165400,2099501660,15810,15810,15810,15810,0
20240702,165300,2099501660,15810,15810,15810,15810,0
20240702,165200,2099501660,15810,15810,15810,15810,0
20240702,165100,2099501660,15810,15810,15810,15810,0
20240702,165000,2099501660,15810,15810,15810,15810,0
20240702,164900,2099501660,15810,15810,15810,15810,0
20240702,164800,2099501660,15810,15810,15810,15810,0
20240702,164700,2099501660,15810,15810,15810,15810,0
20240702,164600,2099501660,15810,15810,15810,15810,0
20240702,164500,2099501660,15810,15810,15810,15810,0
20240702,164400,2099501660,15810,15810,15810,15810,0
20240702,164300,2099501660,15810,15810,15810,15810,0
20240702,164200,2099501660,15810,15810,15810,15810,0
20240702,164100,2099501660,15810,15810,15810,15810,0
20240702,164000,2099501660,15810,15810,15810,15810,0
20240702,163900,2099501660,15810,15810,15810,15810,0
20240702,163800,2099501660,15810,15810,15810,15810,0
20240702,163700,2099501660,15810,15810,15810,15810,0
20240702,163600,2099501660,15810,15810,15810,15810,0
20240702,163500,2099501660,15810,15810,15810,15810,0
20240702,163400,2099501660,15810,15810,15810,15810,0
20240702,163300,2099501660,15810,15810,15810,15810,0
20240702,163200,2099501660,15810,15810,15810,15810,0
20240702,163100,2099501660,15810,15810,15810,15810,0
20240702,163000,2099501660,15810,15810,15810,15810,2593
20240702,162900,2099501660,15810,15810,15810,15810,0
20240702,162800,2099501660,15810,15810,15810,15810,0
20240702,162700,2099501660,15810,15810,15810,15810,0
20240702,162600,2099501660,15810,15810,15810,15810,0
20240702,162500,2099501660,15810,15810,15810,15810,0
20240702,162400,2099501660,15810,15810,15810,15810,0
20240702,162300,2099501660,15810,15810,15810,15810,0
20240702,162200,2099501660,15810,15810,15810,15810,0
20240702,162100,2099501660,15810,15810,15810,15810,0
20240702,162000,2099501660,15810,15810,15810,15810,0
20240702,161900,2099501660,15810,15810,15810,15810,0
20240702,161800,2099501660,15810,15810,15810,15810,0
20240702,161700,2099501660,15810,15810,15810,15810,0
20240702,161600,2099501660,15810,15810,15810,15810,0
20240702,161500,2099501660,15810,15810,15810,15810,0
20240702,161400,2099501660,15810,15810,15810,15810,0
20240702,161300,2099501660,15810,15810,15810,15810,0
20240702,161200,2099501660,15810,15810,15810,15810,0
20240702,161100,2099501660,15810,15810,15810,15810,0
20240702,161000,2099501660,15810,15810,15810,15810,0
20240702,160900,2099501660,15810,15810,15810,15810,0
20240702,160800,2099501660,15810,15810,15810,15810,0
20240702,160700,2099501660,15810,15810,15810,15810,0
20240702,160600,2099501660,15810,15810,15810,15810,0
20240702,160500,2099501660,15810,15810,15810,15810,0
20240702,160400,2099501660,15810,15810,15810,15810,0
20240702,160300,2099501660,15810,15810,15810,15810,0
20240702,160200,2099501660,15810,15810,15810,15810,0
20240702,160100,2099501660,15810,15810,15810,15810,0
20240702,160000,2099501660,15810,15810,15810,15810,2593
20240702,155900,2099501660,15810,15810,15810,15810,0
20240702,155800,2099501660,15810,15810,15810,15810,0
20240702,155700,2099501660,15810,15810,15810,15810,0
20240702,155600,2099501660,15810,15810,15810,15810,0
20240702,155500,2099501660,15810,15810,15810,15810,0
20240702,155400,2099501660,15810,15810,15810,15810,0
20240702,155300,2099501660,15810,15810,15810,15810,0
20240702,155200,2099501660,15810,15810,15810,15810,0
20240702,155100,2099501660,15810,15810,15810,15810,0
20240702,155000,2099501660,15810,15810,15810,15810,0
20240702,154900,2099501660,15810,15810,15810,15810,0
20240702,154800,2099501660,15810,15810,15810,15810,0
20240702,154700,2099501660,15810,15810,15810,15810,0
20240702,154600,2099501660,15810,15810,15810,15810,0
20240702,154500,2099501660,15810,15810,15810,15810,0
20240702,154400,2099501660,15810,15810,15810,15810,0
20240702,154300,2099501660,15810,15810,15810,15810,0
20240702,154200,2099501660,15810,15810,15810,15810,0
20240702,154100,2099501660,15810,15810,15810,15810,0
20240702,154000,2099501660,15810,15810,15810,15810,0
20240702,153900,2099501660,15810,15810,15810,15810,0
20240702,153800,2099501660,15810,15810,15810,15810,0
20240702,153700,2099501660,15810,15810,15810,15810,0
20240702,153600,2099501660,15810,15810,15810,15810,0
20240702,153500,2099501660,15810,15810,15810,15810,0
20240702,153400,2099501660,15810,15810,15810,15810,0
20240702,153300,2099501660,15810,15810,15810,15810,0
20240702,153200,2099501660,15810,15810,15810,15810,0
20240702,153100,2099501660,15810,15810,15810,15810,0
20240702,153000,2099501660,15810,15810,15810,15810,5186
20240702,152900,2058506330,15810,15810,15810,15810,0
20240702,152800,2058506330,15810,15810,15810,15810,0
20240702,152700,2058506330,15810,15810,15810,15810,0
20240702,152600,2058506330,15810,15810,15810,15810,0
20240702,152500,2058506330,15810,15810,15810,15810,0
20240702,152400,2058506330,15810,15810,15810,15810,0
20240702,152300,2058506330,15810,15810,15810,15810,0
20240702,152200,2058506330,15810,15810,15810,15810,0
20240702,152100,2058506330,15810,15810,15810,15810,0
20240702,152000,2058506330,15810,15810,15810,15810,0
20240702,151900,2058506330,15810,15600,15810,15490,8137
20240702,151800,1930792060,15600,15590,15600,15590,59
20240702,151700,1929871670,15620,15480,15640,15450,5333
20240702,151600,1847181190,15510,15510,15510,15480,707
20240702,151500,1836228630,15520,15530,15530,15510,414
20240702,151400,1829806290,15540,15530,15540,15530,128
20240702,151300,1827817270,15540,15540,15540,15540,457
20240702,151200,1820715490,15540,15540,15540,15540,1420
20240702,151100,1798648690,15540,15530,15540,15530,997
20240702,151000,1783155830,15530,15540,15540,15530,98
20240702,150900,1781632940,15540,15540,15540,15540,95
20240702,150800,1780156640,15540,15540,15540,15540,0
20240702,150700,1780156640,15540,15530,15540,15530,286
20240702,150600,1775714100,15550,15550,15550,15550,95
20240702,150500,1774236850,15560,15540,15560,15470,9177
20240702,150400,1632032370,15590,15590,15590,15550,296
20240702,150300,1627423160,15600,15600,15600,15600,95
20240702,150200,1625941160,15600,15650,15650,15600,203
20240702,150100,1622769560,15650,15650,15650,15650,95
20240702,150000,1621282810,15650,15650,15650,15650,95
20240702,145900,1619796060,15650,15650,15650,15650,99
20240702,145800,1618246710,15650,15660,15660,15590,475
20240702,145700,1610834750,15660,15640,15660,15640,798
20240702,145600,1598346380,15640,15590,15640,15540,1175
20240702,145500,1579997030,15600,15590,15600,15590,104
20240702,145400,1578375440,15590,15590,15590,15590,95
20240702,145300,1576894390,15590,15540,15590,15540,100
20240702,145200,1575335590,15600,15600,15600,15600,96
20240702,145100,1573837990,15610,15530,15610,15530,142
20240702,145000,1571626000,15500,15600,15600,15490,14206
20240702,144900,1351202830,15600,15600,15600,15600,95
20240702,144800,1349720830,15550,15590,15590,15550,434
20240702,144700,1342967950,15590,15590,15590,15590,39
20240702,144600,1342359940,15590,15590,15590,15590,157
20240702,144500,1339912310,15590,15590,15590,15590,17
20240702,144400,1339647280,15610,15610,15610,15610,0
20240702,144300,1339647280,15610,15610,15610,15610,0
20240702,144200,1339647280,15610,15610,15610,15610,100
20240702,144100,1338086280,15620,15620,15620,15620,238
20240702,144000,1334368720,15580,15580,15610,15550,408
20240702,143900,1328003110,15590,15590,15590,15590,0
20240702,143800,1328003110,15590,15590,15590,15590,0
20240702,143700,1328003110,15590,15590,15590,15590,24
20240702,143600,1327628950,15600,15590,15600,15590,54
20240702,143500,1326786820,15600,15600,15600,15600,106
20240702,143400,1325133220,15610,15610,15610,15610,0
20240702,143300,1325133220,15610,15610,15610,15610,0
20240702,143200,1325133220,15610,15610,15610,15610,121
20240702,143100,1323244410,15610,15610,15610,15610,0
20240702,143000,1323244410,15610,15610,15610,15610,42
20240702,142900,1322588790,15610,15610,15610,15610,0
20240702,142800,1322588790,15610,15610,15610,15610,0
20240702,142700,1322588790,15610,15580,15610,15580,427
20240702,142600,1315928850,15580,15580,15580,15580,44
20240702,142500,1315243330,15580,15580,15580,15580,0
20240702,142400,1315243330,15580,15590,15590,15580,5
20240702,142300,1315165420,15580,15580,15580,15580,0
20240702,142200,1315165420,15580,15580,15580,15580,22
20240702,142100,1314822660,15580,15580,15580,15580,0
20240702,142000,1314822660,15580,15580,15580,15580,160
20240702,141900,1312329860,15580,15580,15580,15580,28
20240702,141800,1311893620,15600,15570,15600,15570,953
20240702,141700,1297038020,15570,15570,15570,15570,170
20240702,141600,1294391120,15540,15540,15540,15540,150
20240702,141500,1292060120,15540,15540,15540,15540,0
20240702,141400,1292060120,15540,15540,15540,15540,0
20240702,141300,1292060120,15540,15540,15540,15540,0
20240702,141200,1292060120,15540,15540,15540,15540,300
20240702,141100,1287398120,15540,15540,15540,15540,0
20240702,141000,1287398120,15540,15540,15540,15540,0
20240702,140900,1287398120,15540,15540,15540,15540,30
20240702,140800,1286931920,15540,15540,15540,15540,0
20240702,140700,1286931920,15540,15540,15540,15540,196
20240702,140600,1283886080,15540,15540,15540,15540,2111
20240702,140500,1251081140,15530,15530,15530,15530,86
20240702,140400,1249745560,15540,15540,15540,15540,400
20240702,140300,1243529560,15530,15570,15570,15530,789
20240702,140200,1231265980,15570,15580,15580,15570,412
20240702,140100,1224847640,15570,15570,15570,15570,250
20240702,140000,1220955140,15540,15540,15540,15540,3
20240702,135900,1220908520,15540,15540,15540,15540,0
20240702,135800,1220908520,15540,15540,15540,15540,0
20240702,135700,1220908520,15540,15580,15580,15540,17
20240702,135600,1220644060,15570,15570,15570,15570,300
20240702,135500,1215973060,15530,15530,15530,15530,20
20240702,135400,1215662460,15530,15530,15530,15530,0
20240702,135300,1215662460,15530,15540,15540,15530,63
20240702,135200,1214683740,15540,15540,15540,15540,0
20240702,135100,1214683740,15540,15540,15540,15540,0
20240702,135000,1214683740,15540,15540,15540,15540,0
20240702,134900,1214683740,15540,15540,15540,15540,27
20240702,134800,1214264160,15530,15540,15540,15530,600
20240702,134700,1204943160,15590,15590,15590,15590,200
20240702,134600,1201825160,15590,15590,15590,15590,69
20240702,134500,1200749450,15530,15530,15530,15530,0
20240702,134400,1200749450,15530,15530,15530,15530,0
20240702,134300,1200749450,15530,15530,15530,15530,0
20240702,134200,1200749450,15530,15560,15560,15530,1000
20240702,134100,1185207450,15560,15560,15560,15560,3
20240702,134000,1185160770,15560,15560,15560,15560,0
20240702,133900,1185160770,15560,15560,15560,15560,0
20240702,133800,1185160770,15560,15560,15560,15560,3
20240702,133700,1185114090,15640,15640,15640,15640,47
20240702,133600,1184379010,15640,15640,15640,15640,10
20240702,133500,1184222610,15610,15610,15610,15610,0
20240702,133400,1184222610,15610,15610,15610,15610,0
20240702,133300,1184222610,15610,15590,15610,15590,667
20240702,133200,1173818610,15510,15510,15530,15510,2340
20240702,133100,1137522410,15510,15510,15510,15510,129
20240702,133000,1135521620,15520,15530,15530,15520,3062
20240702,132900,1087989380,15530,15530,15530,15530,216
20240702,132800,1084634900,15530,15530,15590,15530,293
20240702,132700,1080084550,15530,15530,15530,15530,186
20240702,132600,1077195970,15530,15530,15530,15530,10
20240702,132500,1077040670,15530,15530,15530,15530,84
20240702,132400,1075736150,15530,15530,15530,15530,0
20240702,132300,1075736150,15530,15530,15530,15530,0
20240702,132200,1075736150,15530,15530,15530,15530,0
20240702,132100,1075736150,15530,15530,15540,15530,1001
20240702,132000,1060190610,15530,15530,15530,15530,3
20240702,131900,1060144020,15530,15560,15560,15530,10
20240702,131800,1059988660,15570,15570,15570,15570,0
20240702,131700,1059988660,15570,15570,15570,15570,0
20240702,131600,1059988660,15570,15570,15570,15570,0
20240702,131500,1059988660,15570,15570,15570,15570,0
20240702,131400,1059988660,15570,15570,15570,15570,0
20240702,131300,1059988660,15570,15570,15570,15570,0
20240702,131200,1059988660,15570,15570,15570,15570,0
20240702,131100,1059988660,15570,15570,15570,15570,0
20240702,131000,1059988660,15570,15570,15570,15570,0
20240702,130900,1059988660,15570,15560,15570,15520,699
20240702,130800,1049130400,15560,15570,15570,15560,276
20240702,130700,1044833670,15570,15570,15570,15570,1
20240702,130600,1044818100,15570,15570,15570,15570,15
20240702,130500,1044584550,15570,15570,15570,15570,0
20240702,130400,1044584550,15570,15580,15580,15570,96
20240702,130300,1043089790,15610,15610,15610,15610,0
20240702,130200,1043089790,15610,15610,15610,15610,18
20240702,130100,1042808810,15610,15610,15610,15610,10
20240702,130000,1042652710,15620,15620,15620,15620,1
20240702,125900,1042637090,15620,15620,15620,15620,1
20240702,125800,1042621470,15610,15610,15610,15610,0
20240702,125700,1042621470,15610,15610,15610,15610,0
20240702,125600,1042621470,15610,15620,15620,15600,22
20240702,125500,1042278050,15620,15630,15630,15620,3
20240702,125400,1042231170,15570,15570,15570,15570,6
20240702,125300,1042137750,15670,15670,15670,15670,0
20240702,125200,1042137750,15670,15610,15670,15610,5
20240702,125100,1042059640,15580,15590,15590,15580,64
20240702,125000,1041062380,15590,15590,15590,15590,0
20240702,124900,1041062380,15590,15590,15590,15590,0
20240702,124800,1041062380,15590,15570,15590,15570,260
20240702,124700,1037010170,15570,15570,15570,15570,60
20240702,124600,1036075970,15560,15560,15560,15560,40
20240702,124500,1035453570,15530,15530,15530,15530,6
20240702,124400,1035360390,15540,15550,15550,15540,400
20240702,124300,1029144070,15560,15560,15560,15560,1
20240702,124200,1029128510,15550,15550,15550,15550,1
20240702,124100,1029112960,15540,15540,15540,15540,0
20240702,124000,1029112960,15540,15540,15540,15540,0
20240702,123900,1029112960,15540,15540,15540,15540,0
20240702,123800,1029112960,15540,15540,15540,15540,636
20240702,123700,1019229520,15540,15520,15540,15520,80
20240702,123600,1017986560,15500,15510,15510,15500,10
20240702,123500,1017831550,15510,15510,15510,15510,222
20240702,123400,1014388330,15510,15510,15510,15510,179
20240702,123300,1011612040,15520,15520,15520,15520,38
20240702,123200,1011022280,15520,15520,15520,15520,10
20240702,123100,1010867080,15520,15520,15520,15520,52
20240702,123000,1010060040,15510,15520,15520,15510,91
20240702,122900,1008647730,15520,15520,15520,15520,80
20240702,122800,1007406130,15500,15500,15500,15500,0
20240702,122700,1007406130,15500,15500,15500,15500,0
20240702,122600,1007406130,15500,15500,15500,15500,112
20240702,122500,1005670130,15490,15490,15490,15490,35
20240702,122400,1005127980,15490,15490,15490,15490,90
20240702,122300,1003733880,15490,15490,15490,15490,383
20240702,122200,997801210,15480,15550,15550,15480,4393
20240702,122100,929669050,15570,15570,15570,15570,0
20240702,122000,929669050,15570,15560,15570,15550,231
20240702,121900,926074780,15570,15570,15570,15570,0
20240702,121800,926074780,15570,15580,15580,15570,2
20240702,121700,926043630,15580,15580,15580,15580,2
20240702,121600,926012470,15590,15590,15590,15590,1
20240702,121500,925996880,15540,15540,15540,15540,0
20240702,121400,925996880,15540,15550,15550,15540,220
20240702,121300,922576880,15550,15550,15550,15550,1
20240702,121200,922561330,15560,15560,15560,15560,2
20240702,121100,922530210,15570,15570,15570,15570,3
20240702,121000,922483500,15540,15540,15540,15540,14
20240702,120900,922265940,15550,15550,15550,15550,50
20240702,120800,921488440,15590,15590,15590,15590,0
20240702,120700,921488440,15590,15580,15590,15580,13
20240702,120600,921285860,15580,15580,15580,15580,1
20240702,120500,921270280,15530,15530,15530,15530,0
20240702,120400,921270280,15530,15530,15530,15530,0
20240702,120300,921270280,15530,15530,15530,15530,0
20240702,120200,921270280,15530,15530,15530,15530,0
20240702,120100,921270280,15530,15530,15530,15530,0
20240702,120000,921270280,15530,15530,15530,15530,0
20240702,115900,921270280,15530,15530,15530,15530,390
20240702,115800,915213580,15530,15590,15590,15530,202
20240702,115700,912076240,15540,15540,15540,15540,1
20240702,115600,912060700,15530,15550,15550,15530,60
20240702,115500,911128300,15550,15550,15550,15550,5
20240702,115400,911050550,15540,15540,15540,15540,8
20240702,115300,910926230,15540,15550,15550,15540,141
20240702,115200,908734090,15550,15550,15550,15550,110
20240702,115100,907023590,15530,15530,15530,15530,49
20240702,115000,906262620,15530,15560,15560,15530,749
20240702,114900,894620070,15560,15580,15580,15560,960
20240702,114800,879672170,15590,15590,15590,15590,102
20240702,114700,878081990,15600,15600,15600,15600,0
20240702,114600,878081990,15600,15600,15600,15600,1
20240702,114500,878066390,15590,15590,15590,15590,0
20240702,114400,878066390,15590,15590,15590,15590,24
20240702,114300,877692230,15590,15590,15590,15590,1
20240702,114200,877676640,15590,15590,15590,15590,2
20240702,114100,877645460,15590,15590,15590,15590,15
20240702,114000,877411610,15590,15590,15590,15580,159
20240702,113900,874932890,15580,15580,15580,15580,0
20240702,113800,874932890,15580,15590,15590,15580,241
20240702,113700,871177700,15590,15590,15590,15580,467
20240702,113600,863900190,15590,15600,15600,15590,763
20240702,113500,852004990,15600,15650,15650,15600,787
20240702,113400,839718840,15660,15660,15660,15660,0
20240702,113300,839718840,15660,15660,15660,15660,0
20240702,113200,839718840,15660,15660,15660,15660,0
20240702,113100,839718840,15660,15660,15660,15660,3
20240702,113000,839671860,15690,15690,15690,15690,30
20240702,112900,839201160,15690,15690,15690,15690,0
20240702,112800,839201160,15690,15690,15690,15690,0
20240702,112700,839201160,15690,15690,15690,15690,0
20240702,112600,839201160,15690,15690,15690,15690,0
20240702,112500,839201160,15690,15690,15690,15690,0
20240702,112400,839201160,15690,15690,15690,15690,0
20240702,112300,839201160,15690,15690,15690,15690,1
20240702,112200,839185470,15590,15590,15590,15590,0
20240702,112100,839185470,15590,15590,15590,15590,0
20240702,112000,839185470,15590,15590,15590,15590,54
20240702,111900,838343610,15590,15590,15590,15590,0
20240702,111800,838343610,15590,15600,15600,15590,20
20240702,111700,838031780,15700,15700,15700,15700,29
20240702,111600,837576480,15700,15660,15700,15660,800
20240702,111500,825027750,15590,15600,15600,15590,102
20240702,111400,823437450,15590,15590,15590,15590,100
20240702,111300,821878450,15590,15590,15590,15590,10
20240702,111200,821722550,15590,15590,15590,15590,0
20240702,111100,821722550,15590,15590,15590,15590,0
20240702,111000,821722550,15590,15590,15590,15590,45
20240702,110900,821021000,15590,15590,15590,15590,30
20240702,110800,820553300,15590,15590,15590,15590,1
20240702,110700,820537710,15580,15620,15620,15580,3027
20240702,110600,773355970,15620,15620,15620,15620,0
20240702,110500,773355970,15620,15620,15620,15620,0
20240702,110400,773355970,15620,15620,15620,15620,508
20240702,110300,765421010,15620,15620,15620,15620,1142
20240702,110200,747582970,15600,15610,15610,15600,91
20240702,110100,746163350,15620,15620,15620,15620,0
20240702,110000,746163350,15620,15620,15620,15620,677
20240702,105900,735588610,15620,15630,15630,15620,66
20240702,105800,734557190,15660,15630,15660,15630,11
20240702,105700,734385230,15630,15650,15650,15630,185
20240702,105600,731490280,15650,15650,15650,15650,0
20240702,105500,731490280,15650,15650,15650,15650,9
20240702,105400,731349430,15660,15660,15660,15660,102
20240702,105300,729752110,15660,15660,15660,15660,61
20240702,105200,728796850,15660,15660,15660,15660,0
20240702,105100,728796850,15660,15630,15660,15630,308
20240702,105000,723975200,15610,15620,15620,15610,69
20240702,104900,722898100,15630,15630,15630,15630,0
20240702,104800,722898100,15630,15630,15630,15630,0
20240702,104700,722898100,15630,15630,15630,15630,5
20240702,104600,722819950,15640,15640,15640,15640,0
20240702,104500,722819950,15640,15590,15640,15590,65
20240702,104400,721804100,15590,15590,15590,15590,54
20240702,104300,720962240,15590,15600,15600,15590,430
20240702,104200,714257640,15600,15600,15600,15600,0
20240702,104100,714257640,15600,15600,15600,15600,541
20240702,104000,705818040,15590,15590,15590,15590,1
20240702,103900,705802450,15590,15590,15590,15590,2
20240702,103800,705771270,15590,15600,15600,15590,269
20240702,103700,701576560,15600,15610,15610,15600,662
20240702,103600,691248340,15610,15610,15610,15610,0
20240702,103500,691248340,15610,15610,15610,15610,98
20240702,103400,689718560,15610,15610,15610,15610,393
20240702,103300,683583830,15600,15640,15640,15600,10
20240702,103200,683427580,15660,15660,15660,15660,30
20240702,103100,682957780,15650,15630,15650,15630,276
20240702,103000,678642300,15630,15600,15630,15600,668
20240702,102900,668203260,15600,15590,15600,15590,91
20240702,102800,666783670,15590,15600,15600,15590,150
20240702,102700,664445160,15610,15610,15610,15600,221
20240702,102600,660996810,15620,15620,15620,15620,3
20240702,102500,660949950,15620,15630,15630,15620,2
20240702,102400,660918700,15600,15600,15600,15600,0
20240702,102300,660918700,15600,15600,15600,15600,0
20240702,102200,660918700,15600,15600,15600,15600,61
20240702,102100,659967100,15590,15590,15590,15590,10
20240702,102000,659811200,15590,15590,15590,15590,25
20240702,101900,659421450,15590,15590,15590,15590,0
20240702,101800,659421450,15590,15600,15600,15590,1846
20240702,101700,630639280,15600,15640,15640,15600,192
20240702,101600,627643200,15660,15660,15660,15660,46
20240702,101500,626922840,15670,15670,15670,15670,0
20240702,101400,626922840,15670,15670,15670,15670,0
20240702,101300,626922840,15670,15680,15680,15670,30
20240702,101200,626452500,15610,15610,15610,15600,1044
20240702,101100,610160660,15610,15640,15640,15610,1665
20240702,101000,584153710,15650,15660,15660,15650,422
20240702,100900,577548260,15700,15700,15700,15700,0
20240702,100800,577548260,15700,15700,15700,15700,0
20240702,100700,577548260,15700,15720,15720,15700,180
20240702,100600,574722230,15720,15720,15720,15720,0
20240702,100500,574722230,15720,15730,15730,15720,201
20240702,100400,571560550,15760,15760,15760,15760,10
20240702,100300,571402950,15760,15760,15760,15760,30
20240702,100200,570930150,15740,15740,15740,15740,3
20240702,100100,570882930,15740,15730,15770,15730,218
20240702,100000,567450240,15700,15720,15720,15700,127
20240702,095900,565456310,15700,15700,15700,15700,0
20240702,095800,565456310,15700,15700,15700,15700,0
20240702,095700,565456310,15700,15630,15700,15630,616
20240702,095600,555789700,15700,15700,15700,15700,287
20240702,095500,551283800,15620,15630,15630,15620,129
20240702,095400,549268690,15700,15700,15700,15700,1
20240702,095300,549252990,15630,15620,15630,15620,2281
20240702,095200,513607870,15630,15700,15700,15630,3683
20240702,095100,456018510,15700,15690,15720,15690,1208
20240702,095000,437050530,15670,15700,15700,15670,153
20240702,094900,434649330,15720,15710,15720,15710,240
20240702,094800,430876560,15720,15700,15720,15620,436
20240702,094700,424052050,15720,15680,15730,15620,1133
20240702,094600,406251940,15680,15600,15680,15600,283
20240702,094500,401822500,15680,15680,15680,15580,143
20240702,094400,399590340,15580,15610,15610,15580,482
20240702,094300,392074590,15600,15650,15710,15600,633
20240702,094200,382170580,15630,15650,15700,15630,1662
20240702,094100,356182740,15630,15660,15720,15630,499
20240702,094000,348379440,15650,15790,15790,15650,4590
20240702,093900,276328280,15790,15860,15860,15790,1331
20240702,093800,255287340,15860,15900,15900,15840,1293
20240702,093700,234773130,15880,15880,15880,15880,613
20240702,093600,225038690,15880,15910,15910,15880,1093
20240702,093500,207668160,15920,15940,15940,15920,1085
20240702,093400,190384030,15940,16020,16020,15940,313
20240702,093300,185393730,16020,16020,16020,16020,27
20240702,093200,184961190,16020,15950,16020,15940,407
20240702,093100,178473010,15950,16000,16000,15950,440
20240702,093000,171445140,16070,16070,16070,16070,55
20240702,092900,170561290,16080,15970,16080,15940,321
20240702,092800,165439850,15980,16030,16080,15980,126
20240702,092700,163426020,16090,16090,16090,16090,5
20240702,092600,163345570,16100,16040,16110,16040,4
20240702,092500,163281280,16050,16070,16080,16050,10
20240702,092400,163120640,16130,16110,16130,15990,1481
20240702,092300,139333640,16130,16130,16130,16130,48
20240702,092200,138559400,16130,16130,16130,16130,500
20240702,092100,130494400,16130,16130,16130,16130,893
20240702,092000,116090310,16130,16120,16160,16110,1067
20240702,091900,98877640,16120,16040,16120,16040,73
20240702,091800,97704700,16060,16060,16060,16060,1
20240702,091700,97688640,15980,15980,15980,15980,310
20240702,091600,92734840,15980,16000,16000,15980,74
20240702,091500,91550910,16010,16010,16010,16010,20
20240702,091400,91230710,16050,16050,16050,16050,10
20240702,091300,91070210,16070,16010,16070,16000,330
20240702,091200,85786850,16100,16010,16100,16010,4
20240702,091100,85722720,16070,16020,16120,16010,198
20240702,091000,82546930,16070,16050,16070,16020,25
20240702,090900,82146320,16060,16090,16090,16060,6
20240702,090800,82049890,16090,16090,16090,16090,9
20240702,090700,81905080,16120,16100,16120,16000,970
20240702,090600,66337340,16100,16110,16110,16100,221
20240702,090500,62778240,16110,16110,16110,16110,44
20240702,090400,62069400,16110,16250,16250,16110,61
20240702,090300,61085290,16280,16020,16280,16020,156
20240702,090200,58570850,16000,15990,16030,15990,751
20240702,090100,46555510,15990,15930,16000,15880,535
20240702,090000,38033090,15930,15940,15950,15870,2387