KissMeData/025320/min/candle-20240702.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,191200,57790438650,12010,12010,12010,12010,36513
20240702,191100,57790438650,12010,12010,12010,12010,0
20240702,191000,57790438650,12010,12010,12010,12010,0
20240702,190900,57790438650,12010,12010,12010,12010,0
20240702,190800,57790438650,12010,12010,12010,12010,0
20240702,190700,57790438650,12010,12010,12010,12010,0
20240702,190600,57790438650,12010,12010,12010,12010,0
20240702,190500,57790438650,12010,12010,12010,12010,0
20240702,190400,57790438650,12010,12010,12010,12010,0
20240702,190300,57790438650,12010,12010,12010,12010,0
20240702,190200,57790438650,12010,12010,12010,12010,0
20240702,190100,57790438650,12010,12010,12010,12010,0
20240702,190000,57790438650,12010,12010,12010,12010,0
20240702,185900,57790438650,12010,12010,12010,12010,0
20240702,185800,57790438650,12010,12010,12010,12010,0
20240702,185700,57790438650,12010,12010,12010,12010,0
20240702,185600,57790438650,12010,12010,12010,12010,0
20240702,185500,57790438650,12010,12010,12010,12010,0
20240702,185400,57790438650,12010,12010,12010,12010,0
20240702,185300,57790438650,12010,12010,12010,12010,0
20240702,185200,57790438650,12010,12010,12010,12010,0
20240702,185100,57790438650,12010,12010,12010,12010,0
20240702,185000,57790438650,12010,12010,12010,12010,0
20240702,184900,57790438650,12010,12010,12010,12010,0
20240702,184800,57790438650,12010,12010,12010,12010,0
20240702,184700,57790438650,12010,12010,12010,12010,0
20240702,184600,57790438650,12010,12010,12010,12010,0
20240702,184500,57790438650,12010,12010,12010,12010,0
20240702,184400,57790438650,12010,12010,12010,12010,0
20240702,184300,57790438650,12010,12010,12010,12010,0
20240702,184200,57790438650,12010,12010,12010,12010,36513
20240702,184100,57790438650,12010,12010,12010,12010,0
20240702,184000,57790438650,12010,12010,12010,12010,0
20240702,183900,57790438650,12010,12010,12010,12010,0
20240702,183800,57790438650,12010,12010,12010,12010,0
20240702,183700,57790438650,12010,12010,12010,12010,0
20240702,183600,57790438650,12010,12010,12010,12010,0
20240702,183500,57790438650,12010,12010,12010,12010,0
20240702,183400,57790438650,12010,12010,12010,12010,0
20240702,183300,57790438650,12010,12010,12010,12010,0
20240702,183200,57790438650,12010,12010,12010,12010,0
20240702,183100,57790438650,12010,12010,12010,12010,0
20240702,183000,57790438650,12010,12010,12010,12010,0
20240702,182900,57790438650,12010,12010,12010,12010,0
20240702,182800,57790438650,12010,12010,12010,12010,0
20240702,182700,57790438650,12010,12010,12010,12010,0
20240702,182600,57790438650,12010,12010,12010,12010,0
20240702,182500,57790438650,12010,12010,12010,12010,0
20240702,182400,57790438650,12010,12010,12010,12010,0
20240702,182300,57790438650,12010,12010,12010,12010,0
20240702,182200,57790438650,12010,12010,12010,12010,0
20240702,182100,57790438650,12010,12010,12010,12010,0
20240702,182000,57790438650,12010,12010,12010,12010,0
20240702,181900,57790438650,12010,12010,12010,12010,0
20240702,181800,57790438650,12010,12010,12010,12010,0
20240702,181700,57790438650,12010,12010,12010,12010,0
20240702,181600,57790438650,12010,12010,12010,12010,0
20240702,181500,57790438650,12010,12010,12010,12010,0
20240702,181400,57790438650,12010,12010,12010,12010,0
20240702,181300,57790438650,12010,12010,12010,12010,0
20240702,181200,57790438650,12010,12010,12010,12010,36513
20240702,181100,57790438650,12010,12010,12010,12010,0
20240702,181000,57790438650,12010,12010,12010,12010,0
20240702,180900,57790438650,12010,12010,12010,12010,0
20240702,180800,57790438650,12010,12010,12010,12010,0
20240702,180700,57790438650,12010,12010,12010,12010,0
20240702,180600,57790438650,12010,12010,12010,12010,0
20240702,180500,57790438650,12010,12010,12010,12010,0
20240702,180400,57790438650,12010,12010,12010,12010,0
20240702,180300,57790438650,12010,12010,12010,12010,0
20240702,180200,57790438650,12010,12010,12010,12010,0
20240702,180100,57790438650,12010,12010,12010,12010,0
20240702,180000,57790438650,12010,12010,12010,12010,0
20240702,175900,57790438650,12010,12010,12010,12010,0
20240702,175800,57790438650,12010,12010,12010,12010,0
20240702,175700,57790438650,12010,12010,12010,12010,0
20240702,175600,57790438650,12010,12010,12010,12010,0
20240702,175500,57790438650,12010,12010,12010,12010,0
20240702,175400,57790438650,12010,12010,12010,12010,0
20240702,175300,57790438650,12010,12010,12010,12010,0
20240702,175200,57790438650,12010,12010,12010,12010,0
20240702,175100,57790438650,12010,12010,12010,12010,0
20240702,175000,57790438650,12010,12010,12010,12010,0
20240702,174900,57790438650,12010,12010,12010,12010,0
20240702,174800,57790438650,12010,12010,12010,12010,0
20240702,174700,57790438650,12010,12010,12010,12010,0
20240702,174600,57790438650,12010,12010,12010,12010,0
20240702,174500,57790438650,12010,12010,12010,12010,0
20240702,174400,57790438650,12010,12010,12010,12010,0
20240702,174300,57790438650,12010,12010,12010,12010,0
20240702,174200,57790438650,12010,12010,12010,12010,36513
20240702,174100,57790438650,12010,12010,12010,12010,0
20240702,174000,57790438650,12010,12010,12010,12010,0
20240702,173900,57790438650,12010,12010,12010,12010,0
20240702,173800,57790438650,12010,12010,12010,12010,0
20240702,173700,57790438650,12010,12010,12010,12010,0
20240702,173600,57790438650,12010,12010,12010,12010,0
20240702,173500,57790438650,12010,12010,12010,12010,0
20240702,173400,57790438650,12010,12010,12010,12010,0
20240702,173300,57790438650,12010,12010,12010,12010,0
20240702,173200,57790438650,12010,12010,12010,12010,0
20240702,173100,57790438650,12010,12010,12010,12010,0
20240702,173000,57790438650,12010,12010,12010,12010,0
20240702,172900,57790438650,12010,12010,12010,12010,0
20240702,172800,57790438650,12010,12010,12010,12010,0
20240702,172700,57790438650,12010,12010,12010,12010,0
20240702,172600,57790438650,12010,12010,12010,12010,0
20240702,172500,57790438650,12010,12010,12010,12010,0
20240702,172400,57790438650,12010,12010,12010,12010,0
20240702,172300,57790438650,12010,12010,12010,12010,0
20240702,172200,57790438650,12010,12010,12010,12010,0
20240702,172100,57790438650,12010,12010,12010,12010,0
20240702,172000,57790438650,12010,12010,12010,12010,0
20240702,171900,57790438650,12010,12010,12010,12010,0
20240702,171800,57790438650,12010,12010,12010,12010,0
20240702,171700,57790438650,12010,12010,12010,12010,0
20240702,171600,57790438650,12010,12010,12010,12010,0
20240702,171500,57790438650,12010,12010,12010,12010,0
20240702,171400,57790438650,12010,12010,12010,12010,0
20240702,171300,57790438650,12010,12010,12010,12010,0
20240702,171200,57790438650,12010,12010,12010,12010,36513
20240702,171100,57790438650,12010,12010,12010,12010,0
20240702,171000,57790438650,12010,12010,12010,12010,0
20240702,170900,57790438650,12010,12010,12010,12010,0
20240702,170800,57790438650,12010,12010,12010,12010,0
20240702,170700,57790438650,12010,12010,12010,12010,0
20240702,170600,57790438650,12010,12010,12010,12010,0
20240702,170500,57790438650,12010,12010,12010,12010,0
20240702,170400,57790438650,12010,12010,12010,12010,0
20240702,170300,57790438650,12010,12010,12010,12010,0
20240702,170200,57790438650,12010,12010,12010,12010,0
20240702,170100,57790438650,12010,12010,12010,12010,0
20240702,170000,57790438650,12010,12010,12010,12010,0
20240702,165900,57790438650,12010,12010,12010,12010,0
20240702,165800,57790438650,12010,12010,12010,12010,0
20240702,165700,57790438650,12010,12010,12010,12010,0
20240702,165600,57790438650,12010,12010,12010,12010,0
20240702,165500,57790438650,12010,12010,12010,12010,0
20240702,165400,57790438650,12010,12010,12010,12010,0
20240702,165300,57790438650,12010,12010,12010,12010,0
20240702,165200,57790438650,12010,12010,12010,12010,0
20240702,165100,57790438650,12010,12010,12010,12010,0
20240702,165000,57790438650,12010,12010,12010,12010,0
20240702,164900,57790438650,12010,12010,12010,12010,0
20240702,164800,57790438650,12010,12010,12010,12010,0
20240702,164700,57790438650,12010,12010,12010,12010,0
20240702,164600,57790438650,12010,12010,12010,12010,0
20240702,164500,57790438650,12010,12010,12010,12010,0
20240702,164400,57790438650,12010,12010,12010,12010,0
20240702,164300,57790438650,12010,12010,12010,12010,0
20240702,164200,57790438650,12010,12010,12010,12010,36513
20240702,164100,57790438650,12010,12010,12010,12010,0
20240702,164000,57790438650,12010,12010,12010,12010,0
20240702,163900,57790438650,12010,12010,12010,12010,0
20240702,163800,57790438650,12010,12010,12010,12010,0
20240702,163700,57790438650,12010,12010,12010,12010,0
20240702,163600,57790438650,12010,12010,12010,12010,0
20240702,163500,57790438650,12010,12010,12010,12010,0
20240702,163400,57790438650,12010,12010,12010,12010,0
20240702,163300,57790438650,12010,12010,12010,12010,0
20240702,163200,57790438650,12010,12010,12010,12010,0
20240702,163100,57790438650,12010,12010,12010,12010,0
20240702,163000,57790438650,12010,12010,12010,12010,0
20240702,162900,57790438650,12010,12010,12010,12010,0
20240702,162800,57790438650,12010,12010,12010,12010,0
20240702,162700,57790438650,12010,12010,12010,12010,0
20240702,162600,57790438650,12010,12010,12010,12010,0
20240702,162500,57790438650,12010,12010,12010,12010,0
20240702,162400,57790438650,12010,12010,12010,12010,0
20240702,162300,57790438650,12010,12010,12010,12010,0
20240702,162200,57790438650,12010,12010,12010,12010,0
20240702,162100,57790438650,12010,12010,12010,12010,0
20240702,162000,57790438650,12010,12010,12010,12010,0
20240702,161900,57790438650,12010,12010,12010,12010,0
20240702,161800,57790438650,12010,12010,12010,12010,0
20240702,161700,57790438650,12010,12010,12010,12010,0
20240702,161600,57790438650,12010,12010,12010,12010,0
20240702,161500,57790438650,12010,12010,12010,12010,0
20240702,161400,57790438650,12010,12010,12010,12010,0
20240702,161300,57790438650,12010,12010,12010,12010,0
20240702,161200,57790438650,12010,12010,12010,12010,36513
20240702,161100,57790438650,12010,12010,12010,12010,0
20240702,161000,57790438650,12010,12010,12010,12010,0
20240702,160900,57790438650,12010,12010,12010,12010,0
20240702,160800,57790438650,12010,12010,12010,12010,0
20240702,160700,57790438650,12010,12010,12010,12010,0
20240702,160600,57790438650,12010,12010,12010,12010,0
20240702,160500,57790438650,12010,12010,12010,12010,0
20240702,160400,57790438650,12010,12010,12010,12010,0
20240702,160300,57790438650,12010,12010,12010,12010,0
20240702,160200,57790438650,12010,12010,12010,12010,0
20240702,160100,57790438650,12010,12010,12010,12010,0
20240702,160000,57790438650,12010,12010,12010,12010,0
20240702,155900,57790438650,12010,12010,12010,12010,0
20240702,155800,57790438650,12010,12010,12010,12010,0
20240702,155700,57790438650,12010,12010,12010,12010,0
20240702,155600,57790438650,12010,12010,12010,12010,0
20240702,155500,57790438650,12010,12010,12010,12010,0
20240702,155400,57790438650,12010,12010,12010,12010,0
20240702,155300,57790438650,12010,12010,12010,12010,0
20240702,155200,57790438650,12010,12010,12010,12010,0
20240702,155100,57790438650,12010,12010,12010,12010,0
20240702,155000,57790438650,12010,12010,12010,12010,0
20240702,154900,57790438650,12010,12010,12010,12010,0
20240702,154800,57790438650,12010,12010,12010,12010,0
20240702,154700,57790438650,12010,12010,12010,12010,0
20240702,154600,57790438650,12010,12010,12010,12010,0
20240702,154500,57790438650,12010,12010,12010,12010,0
20240702,154400,57790438650,12010,12010,12010,12010,0
20240702,154300,57790438650,12010,12010,12010,12010,0
20240702,154200,57790438650,12010,12010,12010,12010,36513
20240702,154100,57790438650,12010,12010,12010,12010,0
20240702,154000,57790438650,12010,12010,12010,12010,0
20240702,153900,57790438650,12010,12010,12010,12010,0
20240702,153800,57790438650,12010,12010,12010,12010,0
20240702,153700,57790438650,12010,12010,12010,12010,0
20240702,153600,57790438650,12010,12010,12010,12010,0
20240702,153500,57790438650,12010,12010,12010,12010,0
20240702,153400,57790438650,12010,12010,12010,12010,0
20240702,153300,57790438650,12010,12010,12010,12010,0
20240702,153200,57790438650,12010,12010,12010,12010,0
20240702,153100,57790438650,12010,12010,12010,12010,0
20240702,153000,57790438650,12010,12010,12010,12010,36513
20240702,152900,57351917520,12030,12030,12030,12030,0
20240702,152800,57351917520,12030,12030,12030,12030,0
20240702,152700,57351917520,12030,12030,12030,12030,0
20240702,152600,57351917520,12030,12030,12030,12030,0
20240702,152500,57351917520,12030,12030,12030,12030,0
20240702,152400,57351917520,12030,12030,12030,12030,0
20240702,152300,57351917520,12030,12030,12030,12030,0
20240702,152200,57351917520,12030,12030,12030,12030,0
20240702,152100,57351917520,12030,12030,12030,12030,0
20240702,152000,57351917520,12030,12030,12030,12030,0
20240702,151900,57351917520,12030,12020,12040,12010,14454
20240702,151800,57178120780,12020,12010,12040,12000,22297
20240702,151700,56910222290,12010,12030,12040,12010,10513
20240702,151600,56783846300,12030,12030,12040,12020,7609
20240702,151500,56692327900,12040,12030,12040,12020,8481
20240702,151400,56590322730,12030,12050,12080,12030,2485
20240702,151300,56560393700,12080,12080,12100,12030,7824
20240702,151200,56465776580,12100,11990,12100,11990,31058
20240702,151100,56091970300,12000,12000,12000,11970,32941
20240702,151000,55697332040,12000,12010,12030,11990,3511
20240702,150900,55655185420,12040,12020,12040,11990,13650
20240702,150800,55491248460,12000,11990,12040,11980,11802
20240702,150700,55349709550,11990,11980,12000,11970,10717
20240702,150600,55221248130,11990,11980,11990,11980,7622
20240702,150500,55129916830,11990,11980,11990,11980,10879
20240702,150400,54999554520,11980,12000,12010,11980,19161
20240702,150300,54769684470,12000,12010,12010,12000,13146
20240702,150200,54611905830,12010,12010,12010,12000,10205
20240702,150100,54489426760,12010,12040,12040,12000,15730
20240702,150000,54300514880,12040,12040,12040,12030,5680
20240702,145900,54232158390,12040,12040,12050,12030,2721
20240702,145800,54199398710,12040,12050,12050,12030,5913
20240702,145700,54128202680,12040,12040,12050,12040,7096
20240702,145600,54042704150,12040,12040,12050,12030,3589
20240702,145500,53999483360,12050,12040,12050,12040,2671
20240702,145400,53967314010,12040,12050,12070,12030,9827
20240702,145300,53848969650,12050,12090,12090,12050,15128
20240702,145200,53666371730,12080,12090,12100,12080,3111
20240702,145100,53628774980,12090,12110,12130,12070,27659
20240702,145000,53294131190,12120,12120,12130,12110,4562
20240702,144900,53238838920,12120,12120,12130,12120,1224
20240702,144800,53224003040,12130,12130,12130,12120,1445
20240702,144700,53206477480,12120,12120,12130,12100,4354
20240702,144600,53153725150,12110,12130,12140,12110,10403
20240702,144500,53027569080,12130,12100,12140,12100,8744
20240702,144400,52921573920,12100,12110,12110,12100,2058
20240702,144300,52896662060,12100,12100,12110,12100,2196
20240702,144200,52870087070,12110,12110,12110,12100,7807
20240702,144100,52775584050,12110,12100,12120,12100,4176
20240702,144000,52725024890,12100,12110,12110,12100,4274
20240702,143900,52673290040,12100,12090,12110,12090,4803
20240702,143800,52615184600,12090,12100,12110,12080,4979
20240702,143700,52554921130,12100,12090,12100,12080,2617
20240702,143600,52523262540,12080,12090,12100,12060,1887
20240702,143500,52500467070,12060,12100,12110,12060,4847
20240702,143400,52441840770,12110,12110,12110,12100,4167
20240702,143300,52391419590,12100,12080,12110,12080,4736
20240702,143200,52334125290,12080,12060,12090,12040,6610
20240702,143100,52254330290,12060,12000,12060,12000,8235
20240702,143000,52155259680,12020,12020,12030,12000,8433
20240702,142900,52053975290,12020,12010,12020,12000,4149
20240702,142800,52004141680,12010,12000,12020,11990,9361
20240702,142700,51891752640,12000,11980,12020,11980,8570
20240702,142600,51788966860,11980,12010,12010,11970,8881
20240702,142500,51682606680,11980,12010,12020,11970,17982
20240702,142400,51466935140,12010,12010,12020,12010,2756
20240702,142300,51433824810,12010,12010,12070,12010,7398
20240702,142200,51344745010,12010,12020,12030,12000,9293
20240702,142100,51233104730,12030,12050,12060,12030,5786
20240702,142000,51163471500,12050,12050,12070,12050,4444
20240702,141900,51109888380,12060,12060,12070,12050,5111
20240702,141800,51048246960,12060,12060,12070,12050,3179
20240702,141700,51009906340,12060,12030,12060,12030,4707
20240702,141600,50953202820,12030,12030,12040,12030,710
20240702,141500,50944661250,12030,12030,12040,12030,2493
20240702,141400,50914654330,12030,12040,12040,12020,2452
20240702,141300,50885155970,12030,12040,12050,12030,3148
20240702,141200,50847266010,12040,12020,12040,12020,2767
20240702,141100,50813967720,12030,12020,12030,12020,2648
20240702,141000,50782128710,12020,12040,12040,12020,3029
20240702,140900,50745707720,12020,12010,12030,12010,3652
20240702,140800,50701819060,12020,12010,12020,12010,1449
20240702,140700,50684416460,12010,12010,12020,12010,714
20240702,140600,50675841220,12000,12010,12020,12000,2731
20240702,140500,50643034530,12010,12010,12030,12000,3296
20240702,140400,50603453740,12000,12010,12030,12000,5540
20240702,140300,50536900720,12010,11990,12010,11990,1314
20240702,140200,50521134490,11990,11970,12000,11970,1281
20240702,140100,50505776030,11980,12010,12010,11970,4752
20240702,140000,50448863940,12010,12000,12010,11980,4983
20240702,135900,50389117340,12000,12000,12010,11990,6014
20240702,135800,50316951720,11990,12000,12000,11980,3961
20240702,135700,50269452690,12000,12000,12010,11990,5207
20240702,135600,50206960030,11990,11980,12010,11960,8803
20240702,135500,50101389890,11960,11970,11980,11960,20249
20240702,135400,49859109330,11970,11980,11980,11960,14839
20240702,135300,49681468480,11980,11990,12000,11980,6944
20240702,135200,49598264070,11990,11980,11990,11970,6355
20240702,135100,49522104060,11970,11990,11990,11970,12273
20240702,135000,49375015140,11990,11990,12020,11980,10751
20240702,134900,49245980180,11990,12010,12010,11980,11816
20240702,134800,49104301320,12000,12010,12010,12000,9351
20240702,134700,48992060910,12010,12030,12030,12010,11561
20240702,134600,48853087110,12030,12040,12050,12030,6861
20240702,134500,48770521390,12040,12060,12070,12030,6670
20240702,134400,48690164450,12060,12060,12070,12050,2239
20240702,134300,48663161670,12060,12060,12080,12060,1586
20240702,134200,48644020330,12040,12050,12060,12030,586
20240702,134100,48636961240,12030,12030,12070,12020,4668
20240702,134000,48580710050,12030,12040,12050,12030,2588
20240702,133900,48549556270,12040,12040,12050,12040,2294
20240702,133800,48521921180,12040,12040,12040,12020,3866
20240702,133700,48475391820,12040,12040,12050,12000,27275
20240702,133600,48147656540,12040,12050,12050,12030,3621
20240702,133500,48104058830,12050,12050,12050,12040,2480
20240702,133400,48074193260,12050,12040,12050,12020,3556
20240702,133300,48031390200,12030,12030,12030,12020,5121
20240702,133200,47969790570,12030,12010,12030,12000,11673
20240702,133100,47829545080,12000,12000,12020,12000,8138
20240702,133000,47731882780,12000,11990,12030,11950,60397
20240702,132900,47008496170,11990,12010,12010,11990,43742
20240702,132800,46483594710,12000,12020,12030,12000,49614
20240702,132700,45887493980,12030,12040,12040,12020,18713
20240702,132600,45662367740,12040,12030,12050,12030,7600
20240702,132500,45570881390,12030,12030,12040,12020,7339
20240702,132400,45482608230,12030,12030,12060,12020,14944
20240702,132300,45302830140,12030,12010,12050,12010,8071
20240702,132200,45205762820,12010,12100,12110,12010,97369
20240702,132100,44031246180,12120,12120,12120,12110,16488
20240702,132000,43831569460,12120,12110,12120,12110,9155
20240702,131900,43720694840,12110,12120,12130,12110,4800
20240702,131800,43662526770,12130,12130,12140,12110,2627
20240702,131700,43630685640,12130,12120,12130,12100,42690
20240702,131600,43113761330,12110,12110,12140,12110,2645
20240702,131500,43081696670,12110,12150,12150,12110,19251
20240702,131400,42848289360,12150,12160,12160,12150,2229
20240702,131300,42821204510,12160,12150,12160,12150,3398
20240702,131200,42779916490,12150,12150,12160,12150,332
20240702,131100,42775881690,12150,12170,12170,12150,3496
20240702,131000,42733365540,12170,12180,12190,12170,2697
20240702,130900,42700529160,12200,12160,12200,12160,4016
20240702,130800,42651595310,12170,12130,12170,12130,9571
20240702,130700,42535379240,12140,12130,12140,12120,1783
20240702,130600,42513751750,12130,12140,12140,12130,3650
20240702,130500,42469474380,12140,12120,12140,12120,2844
20240702,130400,42434994970,12120,12130,12130,12120,1301
20240702,130300,42419219400,12120,12130,12130,12120,777
20240702,130200,42409799510,12130,12120,12130,12120,782
20240702,130100,42400321120,12120,12110,12130,12110,1194
20240702,130000,42385854340,12120,12120,12120,12110,2829
20240702,125900,42351575520,12110,12120,12130,12110,6204
20240702,125800,42276381780,12120,12130,12130,12120,19156
20240702,125700,42044098000,12140,12140,12150,12140,5310
20240702,125600,41979622800,12140,12140,12150,12140,1352
20240702,125500,41963206610,12150,12150,12160,12140,1198
20240702,125400,41948657790,12160,12140,12160,12140,2564
20240702,125300,41917516220,12140,12140,12150,12140,3667
20240702,125200,41872973650,12140,12160,12160,12140,4649
20240702,125100,41816472610,12160,12160,12170,12160,934
20240702,125000,41805107950,12160,12150,12160,12150,1436
20240702,124900,41787652190,12150,12150,12160,12150,664
20240702,124800,41779584090,12160,12140,12160,12140,1552
20240702,124700,41760724080,12140,12150,12150,12140,4295
20240702,124600,41708581810,12160,12150,12160,12150,795
20240702,124500,41698919550,12150,12140,12160,12140,1768
20240702,124400,41677446350,12150,12140,12160,12140,864
20240702,124300,41666947560,12150,12140,12150,12140,3147
20240702,124200,41628736690,12140,12150,12150,12140,2001
20240702,124100,41604440520,12140,12140,12160,12140,4471
20240702,124000,41550138900,12140,12150,12160,12140,3026
20240702,123900,41513386800,12150,12150,12160,12150,1558
20240702,123800,41494455390,12150,12160,12160,12150,2268
20240702,123700,41466897090,12160,12140,12160,12140,1763
20240702,123600,41445479650,12140,12140,12140,12130,2295
20240702,123500,41417632530,12130,12140,12140,12130,957
20240702,123400,41406020320,12140,12160,12160,12130,16718
20240702,123300,41202889420,12160,12170,12170,12160,1189
20240702,123200,41188424100,12170,12180,12180,12170,1761
20240702,123100,41166989970,12170,12190,12190,12170,434
20240702,123000,41161705820,12190,12160,12190,12160,1079
20240702,122900,41148574580,12160,12170,12180,12160,4271
20240702,122800,41096620130,12180,12190,12190,12180,1096
20240702,122700,41083270350,12190,12180,12190,12170,1872
20240702,122600,41060469350,12170,12170,12180,12170,1272
20240702,122500,41044988600,12160,12160,12170,12160,2466
20240702,122400,41014993020,12160,12160,12170,12160,1211
20240702,122300,41000257230,12170,12170,12170,12160,412
20240702,122200,40995244250,12170,12170,12180,12170,2429
20240702,122100,40965674980,12170,12160,12180,12160,992
20240702,122000,40953599050,12160,12160,12180,12150,570
20240702,121900,40946668390,12150,12140,12180,12140,9794
20240702,121800,40827548590,12140,12150,12150,12140,3690
20240702,121700,40782751590,12150,12150,12160,12140,1167
20240702,121600,40768577440,12150,12150,12150,12140,1476
20240702,121500,40750645580,12150,12140,12150,12140,1043
20240702,121400,40737980660,12150,12160,12160,12140,900
20240702,121300,40727052440,12160,12150,12160,12140,2093
20240702,121200,40701619910,12150,12140,12150,12130,2053
20240702,121100,40676696870,12140,12130,12140,12130,4470
20240702,121000,40622470300,12140,12130,12140,12130,3244
20240702,120900,40583116080,12130,12150,12150,12130,1303
20240702,120800,40567294760,12140,12140,12150,12140,3163
20240702,120700,40528894170,12140,12110,12150,12110,5717
20240702,120600,40459546280,12110,12130,12130,12110,14299
20240702,120500,40286221340,12130,12140,12150,12130,2333
20240702,120400,40257896710,12140,12150,12150,12140,530
20240702,120300,40251461140,12150,12170,12180,12130,15309
20240702,120200,40065441030,12170,12180,12180,12170,1398
20240702,120100,40048425860,12170,12170,12170,12170,730
20240702,120000,40039541760,12170,12160,12180,12160,2023
20240702,115900,40014921690,12170,12170,12180,12160,2337
20240702,115800,39986495510,12170,12180,12180,12160,6957
20240702,115700,39901774080,12180,12200,12210,12180,1712
20240702,115600,39880918300,12210,12230,12230,12180,8020
20240702,115500,39782954900,12230,12210,12230,12210,3121
20240702,115400,39744821130,12210,12180,12210,12180,2144
20240702,115300,39718657930,12200,12200,12200,12180,3081
20240702,115200,39681102250,12190,12190,12200,12190,1166
20240702,115100,39666888380,12190,12200,12210,12190,2114
20240702,115000,39641089570,12210,12180,12210,12180,2453
20240702,114900,39611172190,12200,12210,12210,12190,2626
20240702,114800,39579144080,12210,12220,12220,12200,2917
20240702,114700,39543515640,12220,12230,12230,12220,1151
20240702,114600,39529441800,12230,12240,12250,12220,1692
20240702,114500,39508730100,12240,12240,12250,12220,2915
20240702,114400,39473068780,12240,12230,12250,12230,1701
20240702,114300,39452247990,12230,12250,12260,12220,2772
20240702,114200,39418314470,12250,12240,12270,12210,17610
20240702,114100,39202807410,12240,12250,12270,12210,5528
20240702,114000,39135058610,12260,12200,12270,12180,11585
20240702,113900,38993358510,12200,12190,12210,12180,2259
20240702,113800,38965801890,12200,12180,12200,12180,426
20240702,113700,38960607950,12180,12180,12200,12180,1359
20240702,113600,38944048950,12180,12170,12220,12160,6303
20240702,113500,38867199980,12160,12180,12180,12160,528
20240702,113400,38860775710,12180,12180,12180,12170,2209
20240702,113300,38833881080,12180,12160,12180,12150,1853
20240702,113200,38811340830,12160,12170,12170,12150,3118
20240702,113100,38773414950,12170,12190,12190,12170,2269
20240702,113000,38745773130,12190,12130,12190,12130,2057
20240702,112900,38720764890,12150,12130,12150,12130,7961
20240702,112800,38624059930,12140,12120,12140,12120,15433
20240702,112700,38436893050,12120,12140,12140,12120,8878
20240702,112600,38329260850,12140,12130,12140,12120,2065
20240702,112500,38304208510,12130,12130,12140,12120,6045
20240702,112400,38230858550,12130,12130,12140,12130,1016
20240702,112300,38218533280,12140,12150,12150,12140,3199
20240702,112200,38179695270,12140,12130,12140,12120,2143
20240702,112100,38153697050,12130,12130,12130,12120,3308
20240702,112000,38113579690,12130,12130,12140,12130,6105
20240702,111900,38039522260,12130,12140,12140,12130,1620
20240702,111800,38019866330,12140,12120,12160,12120,6281
20240702,111700,37943683610,12120,12120,12150,12110,4321
20240702,111600,37891289100,12110,12120,12130,12110,8643
20240702,111500,37786558620,12120,12110,12120,12110,3173
20240702,111400,37748106880,12110,12110,12120,12110,757
20240702,111300,37738936070,12110,12120,12130,12110,2729
20240702,111200,37705864650,12120,12140,12150,12120,3943
20240702,111100,37657986250,12130,12140,12150,12130,14740
20240702,111000,37479054030,12140,12150,12180,12120,14543
20240702,110900,37302477940,12150,12130,12160,12120,2589
20240702,110800,37271041440,12130,12120,12130,12110,3467
20240702,110700,37229007610,12120,12110,12130,12110,3494
20240702,110600,37186681210,12110,12110,12120,12110,2218
20240702,110500,37159814210,12110,12120,12130,12100,15300
20240702,110400,36974524220,12130,12130,12130,12120,4297
20240702,110300,36922423930,12130,12110,12130,12110,1880
20240702,110200,36899624470,12110,12150,12160,12090,49888
20240702,110100,36295206110,12160,12160,12160,12140,3100
20240702,110000,36257542130,12150,12160,12160,12150,8624
20240702,105900,36152744650,12150,12160,12160,12150,3856
20240702,105800,36105863830,12160,12170,12180,12150,5676
20240702,105700,36036848910,12170,12170,12180,12160,2911
20240702,105600,36001421280,12160,12160,12160,12150,4558
20240702,105500,35946011100,12160,12180,12190,12160,11057
20240702,105400,35811494440,12180,12170,12180,12170,6746
20240702,105300,35729385300,12170,12210,12210,12170,10412
20240702,105200,35602460110,12210,12210,12210,12190,12500
20240702,105100,35449958250,12210,12220,12220,12200,10655
20240702,105000,35319858890,12220,12220,12230,12220,9070
20240702,104900,35208996590,12220,12220,12230,12220,4440
20240702,104800,35154733010,12230,12230,12230,12220,5459
20240702,104700,35087993650,12240,12270,12270,12240,8243
20240702,104600,34987043600,12250,12290,12290,12250,12642
20240702,104500,34831853000,12290,12290,12300,12270,2457
20240702,104400,34801658160,12270,12260,12290,12260,2396
20240702,104300,34772231140,12270,12260,12270,12250,3536
20240702,104200,34728883400,12260,12230,12260,12230,1318
20240702,104100,34712754160,12230,12210,12230,12200,6486
20240702,104000,34633522370,12210,12210,12220,12200,10823
20240702,103900,34501411530,12210,12230,12230,12200,14726
20240702,103800,34321633580,12230,12260,12270,12220,13943
20240702,103700,34150995560,12270,12300,12320,12270,14601
20240702,103600,33971581710,12300,12280,12300,12280,7327
20240702,103500,33881533140,12290,12280,12290,12280,2494
20240702,103400,33850906580,12280,12290,12300,12280,5727
20240702,103300,33780527880,12290,12290,12290,12270,10924
20240702,103200,33646331200,12290,12280,12300,12280,4237
20240702,103100,33594261600,12280,12340,12350,12280,22558
20240702,103000,33316652880,12350,12370,12370,12330,18886
20240702,102900,33083337950,12370,12370,12370,12360,5241
20240702,102800,33018508730,12370,12360,12380,12360,6981
20240702,102700,32932162480,12370,12350,12370,12350,4239
20240702,102600,32879772070,12360,12340,12360,12330,7984
20240702,102500,32781204650,12330,12330,12350,12330,5228
20240702,102400,32716713610,12340,12340,12350,12330,4180
20240702,102300,32665153720,12340,12330,12350,12330,9402
20240702,102200,32549091820,12340,12350,12360,12330,6869
20240702,102100,32464349340,12350,12350,12360,12340,3099
20240702,102000,32426077550,12350,12350,12360,12340,5397
20240702,101900,32359416160,12350,12350,12360,12350,5035
20240702,101800,32297233040,12350,12360,12370,12350,8416
20240702,101700,32193240440,12370,12380,12380,12360,6594
20240702,101600,32111713640,12380,12330,12380,12330,16990
20240702,101500,31901838880,12330,12320,12340,12300,9394
20240702,101400,31786203430,12310,12310,12320,12290,4150
20240702,101300,31735149900,12310,12290,12310,12280,5189
20240702,101200,31671334800,12310,12310,12330,12280,12259
20240702,101100,31520413440,12330,12340,12350,12300,10505
20240702,101000,31390975790,12350,12340,12390,12330,41582
20240702,100900,30876826250,12340,12280,12340,12270,26389
20240702,100800,30552225680,12280,12270,12290,12270,6949
20240702,100700,30466857590,12280,12230,12290,12230,16898
20240702,100600,30259727960,12230,12240,12250,12220,2715
20240702,100500,30226517150,12240,12220,12240,12220,7624
20240702,100400,30133303220,12220,12250,12260,12220,7950
20240702,100300,30036030710,12250,12230,12260,12230,2655
20240702,100200,30003517330,12230,12230,12300,12220,32110
20240702,100100,29610112140,12230,12230,12230,12210,7606
20240702,100000,29517176360,12230,12230,12230,12220,8487
20240702,095900,29413421060,12230,12220,12230,12220,2109
20240702,095800,29387648450,12210,12230,12230,12200,4228
20240702,095700,29336040520,12240,12210,12240,12200,19004
20240702,095600,29104015710,12210,12210,12210,12200,14061
20240702,095500,28932432860,12210,12220,12220,12200,10569
20240702,095400,28803426900,12210,12200,12220,12200,3593
20240702,095300,28759566940,12200,12160,12210,12160,16810
20240702,095200,28554696240,12160,12150,12180,12140,10317
20240702,095100,28429215820,12130,12090,12150,12090,8152
20240702,095000,28330434400,12090,12120,12150,12090,54755
20240702,094900,27667194280,12140,12210,12220,12120,27447
20240702,094800,27333273850,12210,12170,12220,12160,2806
20240702,094700,27299052900,12170,12220,12240,12150,19768
20240702,094600,27057780620,12240,12180,12240,12170,13616
20240702,094500,26891552490,12170,12140,12180,12100,6243
20240702,094400,26815735220,12140,12100,12140,12090,10606
20240702,094300,26687313710,12110,12090,12110,12070,18410
20240702,094200,26464891640,12090,12090,12100,12080,12096
20240702,094100,26318707760,12090,12090,12110,12070,24246
20240702,094000,26025541730,12080,12110,12130,12070,31833
20240702,093900,25640524050,12110,12130,12140,12110,12059
20240702,093800,25494329520,12130,12130,12170,12120,9373
20240702,093700,25380638630,12130,12150,12190,12100,30844
20240702,093600,25006648010,12170,12140,12180,12100,18767
20240702,093500,24779050020,12110,12110,12140,12100,15931
20240702,093400,24586065410,12100,12130,12130,12100,16928
20240702,093300,24380972480,12130,12120,12140,12110,16687
20240702,093200,24178682780,12130,12150,12160,12120,20671
20240702,093100,23927744540,12150,12230,12250,12140,37445
20240702,093000,23471456920,12230,12230,12250,12220,6590
20240702,092900,23390873790,12220,12220,12230,12210,10003
20240702,092800,23268687130,12230,12290,12310,12220,46805
20240702,092700,22694364610,12300,12300,12320,12250,24553
20240702,092600,22392389010,12300,12270,12300,12250,20677
20240702,092500,22138465060,12260,12200,12310,12190,40679
20240702,092400,21640090020,12210,12200,12210,12190,12928
20240702,092300,21482358700,12210,12220,12240,12190,11790
20240702,092200,21338336890,12220,12150,12240,12140,34127
20240702,092100,20921765310,12140,12140,12170,12130,20535
20240702,092000,20672232200,12160,12110,12160,12110,24551
20240702,091900,20374464360,12120,12010,12130,11980,66800
20240702,091800,19570587140,12020,12070,12110,11980,179681
20240702,091700,17410661390,12090,12160,12190,12070,114651
20240702,091600,16020906270,12190,12150,12220,12140,27440
20240702,091500,15687104950,12150,12220,12240,12150,37287
20240702,091400,15233020570,12240,12200,12260,12180,30984
20240702,091300,14854248150,12210,12160,12250,12130,40327
20240702,091200,14362380240,12140,12130,12190,12100,142407
20240702,091100,12634389410,12130,12260,12260,12120,202151
20240702,091000,10170235200,12260,12330,12340,12250,118712
20240702,090900,8712083320,12330,12370,12380,12310,37774
20240702,090800,8246205220,12380,12340,12410,12330,25159
20240702,090700,7934941240,12350,12350,12370,12310,34747
20240702,090600,7506676530,12350,12440,12440,12340,46246
20240702,090500,6934398310,12460,12350,12480,12340,36276
20240702,090400,6483799140,12400,12360,12400,12300,59772
20240702,090300,5746776010,12350,12410,12460,12350,39560
20240702,090200,5256032310,12410,12370,12410,12280,114565
20240702,090100,3843381510,12360,12290,12400,12260,106852
20240702,090000,2527762670,12330,12600,12610,12220,203389