KissMeData/083500/min/candle-20240708.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,200100,1505035860,15050,15050,15050,15050,2419
20240708,200000,1505035860,15050,15050,15050,15050,0
20240708,195900,1505035860,15050,15050,15050,15050,0
20240708,195800,1505035860,15050,15050,15050,15050,0
20240708,195700,1505035860,15050,15050,15050,15050,0
20240708,195600,1505035860,15050,15050,15050,15050,0
20240708,195500,1505035860,15050,15050,15050,15050,0
20240708,195400,1505035860,15050,15050,15050,15050,0
20240708,195300,1505035860,15050,15050,15050,15050,0
20240708,195200,1505035860,15050,15050,15050,15050,0
20240708,195100,1505035860,15050,15050,15050,15050,0
20240708,195000,1505035860,15050,15050,15050,15050,0
20240708,194900,1505035860,15050,15050,15050,15050,0
20240708,194800,1505035860,15050,15050,15050,15050,0
20240708,194700,1505035860,15050,15050,15050,15050,0
20240708,194600,1505035860,15050,15050,15050,15050,0
20240708,194500,1505035860,15050,15050,15050,15050,0
20240708,194400,1505035860,15050,15050,15050,15050,0
20240708,194300,1505035860,15050,15050,15050,15050,0
20240708,194200,1505035860,15050,15050,15050,15050,0
20240708,194100,1505035860,15050,15050,15050,15050,0
20240708,194000,1505035860,15050,15050,15050,15050,0
20240708,193900,1505035860,15050,15050,15050,15050,0
20240708,193800,1505035860,15050,15050,15050,15050,0
20240708,193700,1505035860,15050,15050,15050,15050,0
20240708,193600,1505035860,15050,15050,15050,15050,0
20240708,193500,1505035860,15050,15050,15050,15050,0
20240708,193400,1505035860,15050,15050,15050,15050,0
20240708,193300,1505035860,15050,15050,15050,15050,0
20240708,193200,1505035860,15050,15050,15050,15050,0
20240708,193100,1505035860,15050,15050,15050,15050,2419
20240708,193000,1505035860,15050,15050,15050,15050,0
20240708,192900,1505035860,15050,15050,15050,15050,0
20240708,192800,1505035860,15050,15050,15050,15050,0
20240708,192700,1505035860,15050,15050,15050,15050,0
20240708,192600,1505035860,15050,15050,15050,15050,0
20240708,192500,1505035860,15050,15050,15050,15050,0
20240708,192400,1505035860,15050,15050,15050,15050,0
20240708,192300,1505035860,15050,15050,15050,15050,0
20240708,192200,1505035860,15050,15050,15050,15050,0
20240708,192100,1505035860,15050,15050,15050,15050,0
20240708,192000,1505035860,15050,15050,15050,15050,0
20240708,191900,1505035860,15050,15050,15050,15050,0
20240708,191800,1505035860,15050,15050,15050,15050,0
20240708,191700,1505035860,15050,15050,15050,15050,0
20240708,191600,1505035860,15050,15050,15050,15050,0
20240708,191500,1505035860,15050,15050,15050,15050,0
20240708,191400,1505035860,15050,15050,15050,15050,0
20240708,191300,1505035860,15050,15050,15050,15050,0
20240708,191200,1505035860,15050,15050,15050,15050,0
20240708,191100,1505035860,15050,15050,15050,15050,0
20240708,191000,1505035860,15050,15050,15050,15050,0
20240708,190900,1505035860,15050,15050,15050,15050,0
20240708,190800,1505035860,15050,15050,15050,15050,0
20240708,190700,1505035860,15050,15050,15050,15050,0
20240708,190600,1505035860,15050,15050,15050,15050,0
20240708,190500,1505035860,15050,15050,15050,15050,0
20240708,190400,1505035860,15050,15050,15050,15050,0
20240708,190300,1505035860,15050,15050,15050,15050,0
20240708,190200,1505035860,15050,15050,15050,15050,0
20240708,190100,1505035860,15050,15050,15050,15050,2419
20240708,190000,1505035860,15050,15050,15050,15050,0
20240708,185900,1505035860,15050,15050,15050,15050,0
20240708,185800,1505035860,15050,15050,15050,15050,0
20240708,185700,1505035860,15050,15050,15050,15050,0
20240708,185600,1505035860,15050,15050,15050,15050,0
20240708,185500,1505035860,15050,15050,15050,15050,0
20240708,185400,1505035860,15050,15050,15050,15050,0
20240708,185300,1505035860,15050,15050,15050,15050,0
20240708,185200,1505035860,15050,15050,15050,15050,0
20240708,185100,1505035860,15050,15050,15050,15050,0
20240708,185000,1505035860,15050,15050,15050,15050,0
20240708,184900,1505035860,15050,15050,15050,15050,0
20240708,184800,1505035860,15050,15050,15050,15050,0
20240708,184700,1505035860,15050,15050,15050,15050,0
20240708,184600,1505035860,15050,15050,15050,15050,0
20240708,184500,1505035860,15050,15050,15050,15050,0
20240708,184400,1505035860,15050,15050,15050,15050,0
20240708,184300,1505035860,15050,15050,15050,15050,0
20240708,184200,1505035860,15050,15050,15050,15050,0
20240708,184100,1505035860,15050,15050,15050,15050,0
20240708,184000,1505035860,15050,15050,15050,15050,0
20240708,183900,1505035860,15050,15050,15050,15050,0
20240708,183800,1505035860,15050,15050,15050,15050,0
20240708,183700,1505035860,15050,15050,15050,15050,0
20240708,183600,1505035860,15050,15050,15050,15050,0
20240708,183500,1505035860,15050,15050,15050,15050,0
20240708,183400,1505035860,15050,15050,15050,15050,0
20240708,183300,1505035860,15050,15050,15050,15050,0
20240708,183200,1505035860,15050,15050,15050,15050,0
20240708,183100,1505035860,15050,15050,15050,15050,2419
20240708,183000,1505035860,15050,15050,15050,15050,0
20240708,182900,1505035860,15050,15050,15050,15050,0
20240708,182800,1505035860,15050,15050,15050,15050,0
20240708,182700,1505035860,15050,15050,15050,15050,0
20240708,182600,1505035860,15050,15050,15050,15050,0
20240708,182500,1505035860,15050,15050,15050,15050,0
20240708,182400,1505035860,15050,15050,15050,15050,0
20240708,182300,1505035860,15050,15050,15050,15050,0
20240708,182200,1505035860,15050,15050,15050,15050,0
20240708,182100,1505035860,15050,15050,15050,15050,0
20240708,182000,1505035860,15050,15050,15050,15050,0
20240708,181900,1505035860,15050,15050,15050,15050,0
20240708,181800,1505035860,15050,15050,15050,15050,0
20240708,181700,1505035860,15050,15050,15050,15050,0
20240708,181600,1505035860,15050,15050,15050,15050,0
20240708,181500,1505035860,15050,15050,15050,15050,0
20240708,181400,1505035860,15050,15050,15050,15050,0
20240708,181300,1505035860,15050,15050,15050,15050,0
20240708,181200,1505035860,15050,15050,15050,15050,0
20240708,181100,1505035860,15050,15050,15050,15050,0
20240708,181000,1505035860,15050,15050,15050,15050,0
20240708,180900,1505035860,15050,15050,15050,15050,0
20240708,180800,1505035860,15050,15050,15050,15050,0
20240708,180700,1505035860,15050,15050,15050,15050,0
20240708,180600,1505035860,15050,15050,15050,15050,0
20240708,180500,1505035860,15050,15050,15050,15050,0
20240708,180400,1505035860,15050,15050,15050,15050,0
20240708,180300,1505035860,15050,15050,15050,15050,0
20240708,180200,1505035860,15050,15050,15050,15050,0
20240708,180100,1505035860,15050,15050,15050,15050,2419
20240708,180000,1505035860,15050,15050,15050,15050,0
20240708,175900,1505035860,15050,15050,15050,15050,0
20240708,175800,1505035860,15050,15050,15050,15050,0
20240708,175700,1505035860,15050,15050,15050,15050,0
20240708,175600,1505035860,15050,15050,15050,15050,0
20240708,175500,1505035860,15050,15050,15050,15050,0
20240708,175400,1505035860,15050,15050,15050,15050,0
20240708,175300,1505035860,15050,15050,15050,15050,0
20240708,175200,1505035860,15050,15050,15050,15050,0
20240708,175100,1505035860,15050,15050,15050,15050,0
20240708,175000,1505035860,15050,15050,15050,15050,0
20240708,174900,1505035860,15050,15050,15050,15050,0
20240708,174800,1505035860,15050,15050,15050,15050,0
20240708,174700,1505035860,15050,15050,15050,15050,0
20240708,174600,1505035860,15050,15050,15050,15050,0
20240708,174500,1505035860,15050,15050,15050,15050,0
20240708,174400,1505035860,15050,15050,15050,15050,0
20240708,174300,1505035860,15050,15050,15050,15050,0
20240708,174200,1505035860,15050,15050,15050,15050,0
20240708,174100,1505035860,15050,15050,15050,15050,0
20240708,174000,1505035860,15050,15050,15050,15050,0
20240708,173900,1505035860,15050,15050,15050,15050,0
20240708,173800,1505035860,15050,15050,15050,15050,0
20240708,173700,1505035860,15050,15050,15050,15050,0
20240708,173600,1505035860,15050,15050,15050,15050,0
20240708,173500,1505035860,15050,15050,15050,15050,0
20240708,173400,1505035860,15050,15050,15050,15050,0
20240708,173300,1505035860,15050,15050,15050,15050,0
20240708,173200,1505035860,15050,15050,15050,15050,0
20240708,173100,1505035860,15050,15050,15050,15050,2419
20240708,173000,1505035860,15050,15050,15050,15050,0
20240708,172900,1505035860,15050,15050,15050,15050,0
20240708,172800,1505035860,15050,15050,15050,15050,0
20240708,172700,1505035860,15050,15050,15050,15050,0
20240708,172600,1505035860,15050,15050,15050,15050,0
20240708,172500,1505035860,15050,15050,15050,15050,0
20240708,172400,1505035860,15050,15050,15050,15050,0
20240708,172300,1505035860,15050,15050,15050,15050,0
20240708,172200,1505035860,15050,15050,15050,15050,0
20240708,172100,1505035860,15050,15050,15050,15050,0
20240708,172000,1505035860,15050,15050,15050,15050,0
20240708,171900,1505035860,15050,15050,15050,15050,0
20240708,171800,1505035860,15050,15050,15050,15050,0
20240708,171700,1505035860,15050,15050,15050,15050,0
20240708,171600,1505035860,15050,15050,15050,15050,0
20240708,171500,1505035860,15050,15050,15050,15050,0
20240708,171400,1505035860,15050,15050,15050,15050,0
20240708,171300,1505035860,15050,15050,15050,15050,0
20240708,171200,1505035860,15050,15050,15050,15050,0
20240708,171100,1505035860,15050,15050,15050,15050,0
20240708,171000,1505035860,15050,15050,15050,15050,0
20240708,170900,1505035860,15050,15050,15050,15050,0
20240708,170800,1505035860,15050,15050,15050,15050,0
20240708,170700,1505035860,15050,15050,15050,15050,0
20240708,170600,1505035860,15050,15050,15050,15050,0
20240708,170500,1505035860,15050,15050,15050,15050,0
20240708,170400,1505035860,15050,15050,15050,15050,0
20240708,170300,1505035860,15050,15050,15050,15050,0
20240708,170200,1505035860,15050,15050,15050,15050,0
20240708,170100,1505035860,15050,15050,15050,15050,2419
20240708,170000,1505035860,15050,15050,15050,15050,0
20240708,165900,1505035860,15050,15050,15050,15050,0
20240708,165800,1505035860,15050,15050,15050,15050,0
20240708,165700,1505035860,15050,15050,15050,15050,0
20240708,165600,1505035860,15050,15050,15050,15050,0
20240708,165500,1505035860,15050,15050,15050,15050,0
20240708,165400,1505035860,15050,15050,15050,15050,0
20240708,165300,1505035860,15050,15050,15050,15050,0
20240708,165200,1505035860,15050,15050,15050,15050,0
20240708,165100,1505035860,15050,15050,15050,15050,0
20240708,165000,1505035860,15050,15050,15050,15050,0
20240708,164900,1505035860,15050,15050,15050,15050,0
20240708,164800,1505035860,15050,15050,15050,15050,0
20240708,164700,1505035860,15050,15050,15050,15050,0
20240708,164600,1505035860,15050,15050,15050,15050,0
20240708,164500,1505035860,15050,15050,15050,15050,0
20240708,164400,1505035860,15050,15050,15050,15050,0
20240708,164300,1505035860,15050,15050,15050,15050,0
20240708,164200,1505035860,15050,15050,15050,15050,0
20240708,164100,1505035860,15050,15050,15050,15050,0
20240708,164000,1505035860,15050,15050,15050,15050,0
20240708,163900,1505035860,15050,15050,15050,15050,0
20240708,163800,1505035860,15050,15050,15050,15050,0
20240708,163700,1505035860,15050,15050,15050,15050,0
20240708,163600,1505035860,15050,15050,15050,15050,0
20240708,163500,1505035860,15050,15050,15050,15050,0
20240708,163400,1505035860,15050,15050,15050,15050,0
20240708,163300,1505035860,15050,15050,15050,15050,0
20240708,163200,1505035860,15050,15050,15050,15050,0
20240708,163100,1505035860,15050,15050,15050,15050,2419
20240708,163000,1505035860,15050,15050,15050,15050,0
20240708,162900,1505035860,15050,15050,15050,15050,0
20240708,162800,1505035860,15050,15050,15050,15050,0
20240708,162700,1505035860,15050,15050,15050,15050,0
20240708,162600,1505035860,15050,15050,15050,15050,0
20240708,162500,1505035860,15050,15050,15050,15050,0
20240708,162400,1505035860,15050,15050,15050,15050,0
20240708,162300,1505035860,15050,15050,15050,15050,0
20240708,162200,1505035860,15050,15050,15050,15050,0
20240708,162100,1505035860,15050,15050,15050,15050,0
20240708,162000,1505035860,15050,15050,15050,15050,0
20240708,161900,1505035860,15050,15050,15050,15050,0
20240708,161800,1505035860,15050,15050,15050,15050,0
20240708,161700,1505035860,15050,15050,15050,15050,0
20240708,161600,1505035860,15050,15050,15050,15050,0
20240708,161500,1505035860,15050,15050,15050,15050,0
20240708,161400,1505035860,15050,15050,15050,15050,0
20240708,161300,1505035860,15050,15050,15050,15050,0
20240708,161200,1505035860,15050,15050,15050,15050,0
20240708,161100,1505035860,15050,15050,15050,15050,0
20240708,161000,1505035860,15050,15050,15050,15050,0
20240708,160900,1505035860,15050,15050,15050,15050,0
20240708,160800,1505035860,15050,15050,15050,15050,0
20240708,160700,1505035860,15050,15050,15050,15050,0
20240708,160600,1505035860,15050,15050,15050,15050,0
20240708,160500,1505035860,15050,15050,15050,15050,0
20240708,160400,1505035860,15050,15050,15050,15050,0
20240708,160300,1505035860,15050,15050,15050,15050,0
20240708,160200,1505035860,15050,15050,15050,15050,0
20240708,160100,1505035860,15050,15050,15050,15050,2419
20240708,160000,1505035860,15050,15050,15050,15050,0
20240708,155900,1505035860,15050,15050,15050,15050,0
20240708,155800,1505035860,15050,15050,15050,15050,0
20240708,155700,1505035860,15050,15050,15050,15050,0
20240708,155600,1505035860,15050,15050,15050,15050,0
20240708,155500,1505035860,15050,15050,15050,15050,0
20240708,155400,1505035860,15050,15050,15050,15050,0
20240708,155300,1505035860,15050,15050,15050,15050,0
20240708,155200,1505035860,15050,15050,15050,15050,0
20240708,155100,1505035860,15050,15050,15050,15050,0
20240708,155000,1505035860,15050,15050,15050,15050,0
20240708,154900,1505035860,15050,15050,15050,15050,0
20240708,154800,1505035860,15050,15050,15050,15050,0
20240708,154700,1505035860,15050,15050,15050,15050,0
20240708,154600,1505035860,15050,15050,15050,15050,0
20240708,154500,1505035860,15050,15050,15050,15050,0
20240708,154400,1505035860,15050,15050,15050,15050,0
20240708,154300,1505035860,15050,15050,15050,15050,0
20240708,154200,1505035860,15050,15050,15050,15050,0
20240708,154100,1505035860,15050,15050,15050,15050,0
20240708,154000,1505035860,15050,15050,15050,15050,0
20240708,153900,1505035860,15050,15050,15050,15050,0
20240708,153800,1505035860,15050,15050,15050,15050,0
20240708,153700,1505035860,15050,15050,15050,15050,0
20240708,153600,1505035860,15050,15050,15050,15050,0
20240708,153500,1505035860,15050,15050,15050,15050,0
20240708,153400,1505035860,15050,15050,15050,15050,0
20240708,153300,1505035860,15050,15050,15050,15050,0
20240708,153200,1505035860,15050,15050,15050,15050,0
20240708,153100,1505035860,15050,15050,15050,15050,2419
20240708,153000,1505035860,15050,15050,15050,15050,2419
20240708,152900,1468629910,15140,15140,15140,15140,0
20240708,152800,1468629910,15140,15140,15140,15140,0
20240708,152700,1468629910,15140,15140,15140,15140,0
20240708,152600,1468629910,15140,15140,15140,15140,0
20240708,152500,1468629910,15140,15140,15140,15140,0
20240708,152400,1468629910,15140,15140,15140,15140,0
20240708,152300,1468629910,15140,15140,15140,15140,0
20240708,152200,1468629910,15140,15140,15140,15140,0
20240708,152100,1468629910,15140,15140,15140,15140,0
20240708,152000,1468629910,15140,15140,15140,15140,0
20240708,151900,1468629910,15140,15050,15140,15050,88
20240708,151800,1467305420,15100,15100,15100,15100,148
20240708,151700,1465070620,15050,15050,15050,15050,6
20240708,151600,1464980320,15100,15100,15100,15100,0
20240708,151500,1464980320,15100,15100,15100,15100,0
20240708,151400,1464980320,15100,15060,15100,15060,64
20240708,151300,1464015920,15060,15060,15060,15060,0
20240708,151200,1464015920,15060,15060,15060,15060,0
20240708,151100,1464015920,15060,15080,15080,15060,781
20240708,151000,1452242060,15080,15060,15080,15060,230
20240708,150900,1448776260,15060,15080,15080,15060,304
20240708,150800,1444197380,15080,15080,15080,15080,1
20240708,150700,1444182300,15080,15080,15080,15080,0
20240708,150600,1444182300,15080,15150,15150,15070,2578
20240708,150500,1405301540,15150,15150,15150,15150,2
20240708,150400,1405271240,15150,15150,15150,15150,0
20240708,150300,1405271240,15150,15150,15150,15150,0
20240708,150200,1405271240,15150,15160,15160,15140,13
20240708,150100,1405074290,15170,15170,15170,15170,1
20240708,150000,1405059120,15200,15120,15200,15110,1185
20240708,145900,1387116670,15110,15110,15110,15110,3
20240708,145800,1387071340,15110,15110,15110,15110,1
20240708,145700,1387056230,15150,15100,15150,15100,483
20240708,145600,1379741280,15130,15130,15130,15130,0
20240708,145500,1379741280,15130,15130,15130,15130,0
20240708,145400,1379741280,15130,15130,15130,15130,0
20240708,145300,1379741280,15130,15150,15150,15130,74
20240708,145200,1378621260,15150,15150,15150,15150,630
20240708,145100,1369076760,15130,15140,15140,15130,721
20240708,145000,1358163030,15140,15140,15140,15140,500
20240708,144900,1350593030,15140,15150,15150,15140,1045
20240708,144800,1334761730,15150,15160,15160,15150,400
20240708,144700,1328700750,15160,15180,15180,15160,15
20240708,144600,1328473130,15270,15270,15270,15270,100
20240708,144500,1326946130,15270,15270,15270,15270,0
20240708,144400,1326946130,15270,15260,15310,15260,3034
20240708,144300,1280566800,15260,15150,15260,15150,3395
20240708,144200,1228847780,15200,15210,15210,15200,369
20240708,144100,1223235610,15250,15110,15250,15100,4174
20240708,144000,1159891440,15100,15020,15100,14970,5302
20240708,143900,1080441310,15010,15010,15010,15010,50
20240708,143800,1079690810,15010,15010,15010,15010,0
20240708,143700,1079690810,15010,15010,15010,15010,1
20240708,143600,1079675800,15100,15100,15100,15100,0
20240708,143500,1079675800,15100,15100,15100,15100,0
20240708,143400,1079675800,15100,15060,15100,15060,517
20240708,143300,1071874190,15100,15100,15100,15100,0
20240708,143200,1071874190,15100,15100,15100,15100,0
20240708,143100,1071874190,15100,15100,15100,15100,0
20240708,143000,1071874190,15100,15100,15100,15100,0
20240708,142900,1071874190,15100,15100,15100,15100,0
20240708,142800,1071874190,15100,15100,15100,15100,0
20240708,142700,1071874190,15100,15100,15100,15100,0
20240708,142600,1071874190,15100,15100,15100,15100,0
20240708,142500,1071874190,15100,15010,15100,15010,865
20240708,142400,1058869840,15010,15010,15010,15010,1
20240708,142300,1058854830,15110,15110,15110,15110,0
20240708,142200,1058854830,15110,15090,15110,15090,209
20240708,142100,1055699680,15000,15000,15000,15000,2
20240708,142000,1055669680,15000,15060,15060,15000,7
20240708,141900,1055564470,15070,15070,15070,15070,0
20240708,141800,1055564470,15070,15070,15070,15070,1
20240708,141700,1055549400,15090,15080,15090,15080,6
20240708,141600,1055458870,15090,15100,15110,15090,232
20240708,141500,1051955670,15100,15100,15100,15100,140
20240708,141400,1049841670,15100,15100,15100,15100,0
20240708,141300,1049841670,15100,15020,15100,15020,238
20240708,141200,1046258110,15020,15020,15020,15020,0
20240708,141100,1046258110,15020,15020,15020,15020,0
20240708,141000,1046258110,15020,15020,15020,15020,0
20240708,140900,1046258110,15020,15050,15050,15020,50
20240708,140800,1045506000,15120,15120,15120,15120,0
20240708,140700,1045506000,15120,15050,15120,15050,12
20240708,140600,1045325260,15050,15050,15050,15050,0
20240708,140500,1045325260,15050,15050,15050,15050,7
20240708,140400,1045219910,15050,15050,15050,15050,1
20240708,140300,1045204860,15050,15050,15050,15050,0
20240708,140200,1045204860,15050,15050,15050,15050,0
20240708,140100,1045204860,15050,15050,15050,15050,0
20240708,140000,1045204860,15050,15050,15050,15050,0
20240708,135900,1045204860,15050,15050,15050,15050,0
20240708,135800,1045204860,15050,15120,15120,15050,32
20240708,135700,1044721860,15090,15090,15090,15090,5
20240708,135600,1044646410,15050,15050,15050,15050,48
20240708,135500,1043924010,15080,15080,15080,15080,54
20240708,135400,1043109690,15020,15110,15110,15020,608
20240708,135300,1033974700,15120,15120,15120,15120,0
20240708,135200,1033974700,15120,15120,15120,15120,1
20240708,135100,1033959580,15120,15120,15130,15120,338
20240708,135000,1028848920,15040,15040,15040,15040,0
20240708,134900,1028848920,15040,15040,15040,15040,0
20240708,134800,1028848920,15040,15040,15040,15040,62
20240708,134700,1027916440,15110,15110,15110,15110,0
20240708,134600,1027916440,15110,15110,15110,15110,0
20240708,134500,1027916440,15110,15110,15110,15110,0
20240708,134400,1027916440,15110,15110,15110,15110,68
20240708,134300,1026888960,15110,15110,15110,15110,0
20240708,134200,1026888960,15110,15120,15120,15110,281
20240708,134100,1022643020,15140,15140,15140,15140,55
20240708,134000,1021810320,15150,15140,15150,15140,22
20240708,133900,1021477040,15160,15160,15160,15160,0
20240708,133800,1021477040,15160,15160,15160,15160,0
20240708,133700,1021477040,15160,15160,15160,15160,32
20240708,133600,1020991920,15170,15160,15170,15160,61
20240708,133500,1020067150,15160,15220,15220,15160,304
20240708,133400,1015447470,15160,15160,15160,15160,60
20240708,133300,1014537870,15160,15160,15220,15160,3991
20240708,133200,953954020,15150,15110,15150,15110,164
20240708,133100,951469800,15130,15130,15130,15130,1
20240708,133000,951454670,15110,15110,15110,15110,100
20240708,132900,949943670,15140,15140,15140,15140,0
20240708,132800,949943670,15140,15000,15140,15000,2312
20240708,132700,915004080,15000,15000,15000,15000,0
20240708,132600,915004080,15000,15000,15000,15000,0
20240708,132500,915004080,15000,15000,15000,15000,424
20240708,132400,908644080,15000,15000,15000,15000,0
20240708,132300,908644080,15000,15030,15030,15000,90
20240708,132200,907293930,15050,15050,15050,15050,0
20240708,132100,907293930,15050,15050,15050,15050,0
20240708,132000,907293930,15050,15050,15050,15050,5
20240708,131900,907218680,15050,15040,15050,15040,258
20240708,131800,903338350,15040,15040,15040,15040,0
20240708,131700,903338350,15040,15040,15040,15040,0
20240708,131600,903338350,15040,15040,15040,15040,1
20240708,131500,903323310,15090,15090,15090,15090,4
20240708,131400,903262950,15060,15060,15060,15060,0
20240708,131300,903262950,15060,15050,15060,15050,13
20240708,131200,903067270,15050,15050,15050,15050,0
20240708,131100,903067270,15050,15050,15050,15040,98
20240708,131000,901592380,15070,15070,15070,15070,2
20240708,130900,901562240,15110,15110,15110,15110,0
20240708,130800,901562240,15110,15100,15110,15100,100
20240708,130700,900051840,15060,15060,15060,15060,39
20240708,130600,899464500,15060,15060,15060,15060,2
20240708,130500,899434380,15110,15110,15110,15110,0
20240708,130400,899434380,15110,15110,15110,15110,1
20240708,130300,899419270,15110,15110,15110,15110,0
20240708,130200,899419270,15110,15110,15110,15110,509
20240708,130100,891728280,15130,14990,15130,14990,8359
20240708,130000,765967480,14990,14920,14990,14920,562
20240708,125900,757556100,14930,14930,14930,14930,0
20240708,125800,757556100,14930,14930,14930,14930,0
20240708,125700,757556100,14930,14930,14930,14930,0
20240708,125600,757556100,14930,14930,14930,14930,0
20240708,125500,757556100,14930,14910,14930,14910,96
20240708,125400,756123880,14910,14910,14910,14910,0
20240708,125300,756123880,14910,14910,14910,14910,0
20240708,125200,756123880,14910,14910,14910,14910,5
20240708,125100,756049330,14900,14900,14900,14900,0
20240708,125000,756049330,14900,14890,14900,14890,398
20240708,124900,750120800,14900,14900,14900,14900,0
20240708,124800,750120800,14900,14900,14900,14900,0
20240708,124700,750120800,14900,14900,14900,14900,0
20240708,124600,750120800,14900,14900,14900,14900,0
20240708,124500,750120800,14900,14870,14900,14870,60
20240708,124400,749228570,14830,14830,14830,14830,2
20240708,124300,749198910,14840,14840,14840,14840,100
20240708,124200,747714910,14840,14840,14840,14840,5
20240708,124100,747640710,14840,14840,14840,14840,1
20240708,124000,747625870,14870,14870,14870,14870,0
20240708,123900,747625870,14870,14870,14870,14870,0
20240708,123800,747625870,14870,14870,14870,14870,27
20240708,123700,747224380,14890,14890,14890,14890,0
20240708,123600,747224380,14890,14890,14890,14890,0
20240708,123500,747224380,14890,14890,14890,14890,200
20240708,123400,744246380,14900,14890,14900,14890,41
20240708,123300,743635840,14890,14890,14890,14890,0
20240708,123200,743635840,14890,14890,14890,14890,0
20240708,123100,743635840,14890,14890,14890,14890,0
20240708,123000,743635840,14890,14890,14890,14890,0
20240708,122900,743635840,14890,14890,14890,14890,0
20240708,122800,743635840,14890,14890,14890,14890,3
20240708,122700,743591170,14890,14890,14890,14890,100
20240708,122600,742102170,14890,14890,14890,14890,220
20240708,122500,738826370,14890,14890,14890,14890,0
20240708,122400,738826370,14890,14890,14890,14890,1
20240708,122300,738811480,14840,14840,14840,14840,0
20240708,122200,738811480,14840,14840,14840,14840,0
20240708,122100,738811480,14840,14840,14840,14840,0
20240708,122000,738811480,14840,14840,14840,14840,99
20240708,121900,737342320,14840,14840,14840,14840,0
20240708,121800,737342320,14840,14840,14840,14840,0
20240708,121700,737342320,14840,14840,14840,14840,0
20240708,121600,737342320,14840,14840,14840,14840,0
20240708,121500,737342320,14840,14840,14840,14840,0
20240708,121400,737342320,14840,14840,14840,14840,0
20240708,121300,737342320,14840,14840,14840,14840,0
20240708,121200,737342320,14840,14880,14890,14840,53
20240708,121100,736554050,14880,14880,14880,14880,7
20240708,121000,736449890,14880,14840,14880,14840,12
20240708,120900,736271410,14880,14880,14880,14880,28
20240708,120800,735854770,14870,14870,14870,14870,504
20240708,120700,728360290,14860,14830,14860,14830,1694
20240708,120600,703216150,14820,14820,14820,14820,2
20240708,120500,703186510,14830,14800,14830,14800,163
20240708,120400,700770720,14800,14800,14800,14800,0
20240708,120300,700770720,14800,14800,14800,14800,120
20240708,120200,698994720,14790,14790,14790,14790,104
20240708,120100,697456560,14780,14780,14780,14780,0
20240708,120000,697456560,14780,14780,14780,14780,0
20240708,115900,697456560,14780,14780,14780,14780,0
20240708,115800,697456560,14780,14780,14780,14780,2
20240708,115700,697427000,14780,14780,14780,14780,0
20240708,115600,697427000,14780,14780,14780,14780,0
20240708,115500,697427000,14780,14780,14780,14780,0
20240708,115400,697427000,14780,14780,14780,14780,0
20240708,115300,697427000,14780,14780,14780,14780,0
20240708,115200,697427000,14780,14780,14780,14780,71
20240708,115100,696377620,14720,14720,14720,14720,0
20240708,115000,696377620,14720,14790,14790,14720,17
20240708,114900,696126720,14730,14730,14730,14730,18
20240708,114800,695861580,14790,14790,14790,14790,0
20240708,114700,695861580,14790,14790,14790,14790,0
20240708,114600,695861580,14790,14790,14790,14790,0
20240708,114500,695861580,14790,14790,14790,14790,10
20240708,114400,695713680,14790,14790,14790,14790,5
20240708,114300,695639730,14790,14790,14790,14790,0
20240708,114200,695639730,14790,14790,14790,14790,21
20240708,114100,695329140,14800,14800,14800,14800,0
20240708,114000,695329140,14800,14800,14800,14800,9
20240708,113900,695195940,14820,14820,14820,14820,0
20240708,113800,695195940,14820,14820,14820,14820,0
20240708,113700,695195940,14820,14820,14820,14820,51
20240708,113600,694440120,14800,14800,14800,14800,0
20240708,113500,694440120,14800,14800,14800,14800,1
20240708,113400,694425320,14790,14790,14790,14790,0
20240708,113300,694425320,14790,14790,14790,14790,0
20240708,113200,694425320,14790,14790,14790,14790,0
20240708,113100,694425320,14790,14790,14790,14790,0
20240708,113000,694425320,14790,14790,14790,14790,0
20240708,112900,694425320,14790,14790,14790,14790,0
20240708,112800,694425320,14790,14790,14790,14790,80
20240708,112700,693242120,14790,14790,14790,14790,0
20240708,112600,693242120,14790,14790,14790,14790,0
20240708,112500,693242120,14790,14790,14790,14790,0
20240708,112400,693242120,14790,14790,14790,14790,6
20240708,112300,693153380,14790,14790,14790,14790,0
20240708,112200,693153380,14790,14790,14790,14790,0
20240708,112100,693153380,14790,14790,14790,14790,500
20240708,112000,685758380,14790,14790,14790,14790,0
20240708,111900,685758380,14790,14790,14790,14790,0
20240708,111800,685758380,14790,14790,14790,14790,0
20240708,111700,685758380,14790,14790,14790,14790,0
20240708,111600,685758380,14790,14790,14790,14790,0
20240708,111500,685758380,14790,14790,14790,14790,75
20240708,111400,684649130,14790,14800,14800,14790,100
20240708,111300,683169620,14850,14850,14850,14850,20
20240708,111200,682872620,14850,14850,14850,14850,0
20240708,111100,682872620,14850,14850,14850,14850,0
20240708,111000,682872620,14850,14850,14850,14850,0
20240708,110900,682872620,14850,14850,14850,14850,0
20240708,110800,682872620,14850,14850,14850,14850,0
20240708,110700,682872620,14850,14850,14850,14850,0
20240708,110600,682872620,14850,14850,14850,14850,5
20240708,110500,682798370,14850,14850,14850,14850,6
20240708,110400,682709270,14830,14830,14830,14830,0
20240708,110300,682709270,14830,14830,14830,14830,499
20240708,110200,675309100,14830,14830,14830,14830,1
20240708,110100,675294270,14840,14840,14840,14840,0
20240708,110000,675294270,14840,14840,14840,14840,0
20240708,105900,675294270,14840,14800,14840,14800,94
20240708,105800,673900880,14800,14800,14800,14800,300
20240708,105700,669460880,14790,14790,14790,14790,0
20240708,105600,669460880,14790,14790,14790,14790,64
20240708,105500,668514320,14790,14790,14790,14790,60
20240708,105400,667626920,14790,14740,14810,14730,2120
20240708,105300,636295100,14740,14750,14750,14740,4
20240708,105200,636236110,14760,14760,14760,14760,1
20240708,105100,636221350,14780,14780,14780,14780,0
20240708,105000,636221350,14780,14780,14780,14780,0
20240708,104900,636221350,14780,14700,14780,14700,934
20240708,104800,622480970,14700,14690,14700,14680,11
20240708,104700,622319340,14690,14690,14690,14690,0
20240708,104600,622319340,14690,14690,14690,14690,0
20240708,104500,622319340,14690,14690,14690,14690,1
20240708,104400,622304650,14650,14650,14650,14650,0
20240708,104300,622304650,14650,14650,14650,14650,0
20240708,104200,622304650,14650,14650,14650,14650,0
20240708,104100,622304650,14650,14650,14650,14650,0
20240708,104000,622304650,14650,14650,14650,14650,0
20240708,103900,622304650,14650,14650,14650,14650,0
20240708,103800,622304650,14650,14650,14650,14650,0
20240708,103700,622304650,14650,14650,14650,14650,0
20240708,103600,622304650,14650,14650,14650,14650,28
20240708,103500,621894450,14650,14650,14650,14650,10
20240708,103400,621747950,14680,14680,14680,14680,1
20240708,103300,621733270,14670,14670,14670,14670,5
20240708,103200,621659920,14670,14670,14670,14670,2
20240708,103100,621630580,14660,14650,14660,14650,504
20240708,103000,614241980,14660,14660,14660,14660,0
20240708,102900,614241980,14660,14670,14670,14660,2
20240708,102800,614212650,14680,14680,14680,14680,1
20240708,102700,614197970,14680,14680,14680,14680,4
20240708,102600,614139250,14710,14710,14710,14710,0
20240708,102500,614139250,14710,14710,14710,14710,0
20240708,102400,614139250,14710,14710,14710,14710,5
20240708,102300,614065700,14660,14660,14660,14660,0
20240708,102200,614065700,14660,14660,14660,14660,26
20240708,102100,613684540,14710,14710,14710,14710,0
20240708,102000,613684540,14710,14710,14710,14710,0
20240708,101900,613684540,14710,14710,14710,14710,3
20240708,101800,613640410,14710,14710,14710,14710,0
20240708,101700,613640410,14710,14710,14710,14710,10
20240708,101600,613493310,14670,14690,14690,14670,3
20240708,101500,613449270,14710,14700,14710,14700,6
20240708,101400,613361020,14660,14680,14680,14660,294
20240708,101300,609050670,14680,14700,14700,14680,330
20240708,101200,604205390,14720,14740,14740,14720,589
20240708,101100,595528870,14790,14790,14790,14790,0
20240708,101000,595528870,14790,14790,14790,14790,0
20240708,100900,595528870,14790,14790,14790,14790,0
20240708,100800,595528870,14790,14790,14790,14790,36
20240708,100700,594996430,14790,14790,14790,14790,10
20240708,100600,594848530,14790,14790,14790,14790,90
20240708,100500,593517430,14800,14800,14800,14800,13
20240708,100400,593325030,14730,14730,14730,14730,0
20240708,100300,593325030,14730,14730,14730,14730,0
20240708,100200,593325030,14730,14830,14830,14730,371
20240708,100100,587828940,14880,14900,14900,14820,728
20240708,100000,576987920,14930,15010,15010,14930,226
20240708,095900,573610200,15000,14760,15000,14760,7115
20240708,095800,467221780,14750,14700,14750,14700,607
20240708,095700,458271760,14620,14620,14620,14620,0
20240708,095600,458271760,14620,14620,14620,14620,0
20240708,095500,458271760,14620,14620,14620,14620,2
20240708,095400,458242520,14620,14700,14700,14620,8
20240708,095300,458125160,14700,14710,14760,14700,117
20240708,095200,456403400,14710,14710,14710,14710,30
20240708,095100,455962100,14730,14710,14730,14700,2114
20240708,095000,424884440,14710,14750,14750,14710,250
20240708,094900,421203860,14750,14750,14750,14750,105
20240708,094800,419655110,14720,14730,14740,14720,139
20240708,094700,417607770,14700,14700,14700,14700,2
20240708,094600,417578370,14700,14700,14700,14700,14
20240708,094500,417372570,14700,14700,14700,14700,0
20240708,094400,417372570,14700,14700,14700,14700,0
20240708,094300,417372570,14700,14690,14700,14690,95
20240708,094200,415976220,14700,14700,14700,14700,0
20240708,094100,415976220,14700,14700,14700,14700,0
20240708,094000,415976220,14700,14700,14700,14700,40
20240708,093900,415388220,14700,14700,14700,14700,5
20240708,093800,415314720,14700,14590,14700,14590,1003
20240708,093700,400574190,14610,14560,14610,14560,1324
20240708,093600,381270830,14550,14550,14550,14550,165
20240708,093500,378870080,14550,14510,14550,14510,287
20240708,093400,374699920,14510,14500,14510,14500,6
20240708,093300,374612870,14500,14500,14500,14500,0
20240708,093200,374612870,14500,14500,14500,14500,8
20240708,093100,374496870,14500,14500,14500,14500,0
20240708,093000,374496870,14500,14500,14500,14500,368
20240708,092900,369160870,14500,14450,14500,14450,12
20240708,092800,368986920,14450,14450,14450,14450,55
20240708,092700,368192170,14450,14500,14500,14450,665
20240708,092600,358582640,14500,14450,14520,14450,44
20240708,092500,357944740,14520,14520,14520,14520,15
20240708,092400,357726940,14520,14520,14520,14520,0
20240708,092300,357726940,14520,14520,14520,14520,0
20240708,092200,357726940,14520,14450,14520,14450,67
20240708,092100,356758650,14440,14370,14440,14320,3336
20240708,092000,308594060,14440,14440,14440,14440,309
20240708,091900,304132100,14440,14440,14440,14440,202
20240708,091800,301215220,14470,14470,14470,14470,7
20240708,091700,301113930,14400,14460,14460,14400,1646
20240708,091600,277358650,14460,14460,14460,14460,1
20240708,091500,277344190,14550,14550,14550,14550,400
20240708,091400,271524190,14550,14550,14550,14550,5
20240708,091300,271451440,14560,14530,14570,14530,2739
20240708,091200,231597610,14450,14450,14450,14450,1
20240708,091100,231583160,14450,14450,14450,14450,40
20240708,091000,231005160,14440,14450,14460,14440,619
20240708,090900,222065400,14460,14550,14550,14460,293
20240708,090800,217824720,14540,14550,14550,14540,64
20240708,090700,216893560,14550,14540,14550,14540,411
20240708,090600,210915500,14450,14440,14450,14440,1739
20240708,090500,185796950,14450,14480,14570,14440,373
20240708,090400,180403050,14470,14400,14470,14400,1460
20240708,090300,159301310,14370,14370,14370,14330,1052
20240708,090200,144209470,14400,14450,14570,14250,5391
20240708,090100,67221330,14450,14300,14450,14210,2279
20240708,090000,34502570,14170,14360,14370,14030,2417