KissMeData/032500/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,191700,5993944500,12150,12150,12150,12150,5509
20240705,191600,5993944500,12150,12150,12150,12150,0
20240705,191500,5993944500,12150,12150,12150,12150,0
20240705,191400,5993944500,12150,12150,12150,12150,0
20240705,191300,5993944500,12150,12150,12150,12150,0
20240705,191200,5993944500,12150,12150,12150,12150,0
20240705,191100,5993944500,12150,12150,12150,12150,0
20240705,191000,5993944500,12150,12150,12150,12150,0
20240705,190900,5993944500,12150,12150,12150,12150,0
20240705,190800,5993944500,12150,12150,12150,12150,0
20240705,190700,5993944500,12150,12150,12150,12150,0
20240705,190600,5993944500,12150,12150,12150,12150,0
20240705,190500,5993944500,12150,12150,12150,12150,0
20240705,190400,5993944500,12150,12150,12150,12150,0
20240705,190300,5993944500,12150,12150,12150,12150,0
20240705,190200,5993944500,12150,12150,12150,12150,0
20240705,190100,5993944500,12150,12150,12150,12150,0
20240705,190000,5993944500,12150,12150,12150,12150,0
20240705,185900,5993944500,12150,12150,12150,12150,0
20240705,185800,5993944500,12150,12150,12150,12150,0
20240705,185700,5993944500,12150,12150,12150,12150,0
20240705,185600,5993944500,12150,12150,12150,12150,0
20240705,185500,5993944500,12150,12150,12150,12150,0
20240705,185400,5993944500,12150,12150,12150,12150,0
20240705,185300,5993944500,12150,12150,12150,12150,0
20240705,185200,5993944500,12150,12150,12150,12150,0
20240705,185100,5993944500,12150,12150,12150,12150,0
20240705,185000,5993944500,12150,12150,12150,12150,0
20240705,184900,5993944500,12150,12150,12150,12150,0
20240705,184800,5993944500,12150,12150,12150,12150,0
20240705,184700,5993944500,12150,12150,12150,12150,5509
20240705,184600,5993944500,12150,12150,12150,12150,0
20240705,184500,5993944500,12150,12150,12150,12150,0
20240705,184400,5993944500,12150,12150,12150,12150,0
20240705,184300,5993944500,12150,12150,12150,12150,0
20240705,184200,5993944500,12150,12150,12150,12150,0
20240705,184100,5993944500,12150,12150,12150,12150,0
20240705,184000,5993944500,12150,12150,12150,12150,0
20240705,183900,5993944500,12150,12150,12150,12150,0
20240705,183800,5993944500,12150,12150,12150,12150,0
20240705,183700,5993944500,12150,12150,12150,12150,0
20240705,183600,5993944500,12150,12150,12150,12150,0
20240705,183500,5993944500,12150,12150,12150,12150,0
20240705,183400,5993944500,12150,12150,12150,12150,0
20240705,183300,5993944500,12150,12150,12150,12150,0
20240705,183200,5993944500,12150,12150,12150,12150,0
20240705,183100,5993944500,12150,12150,12150,12150,0
20240705,183000,5993944500,12150,12150,12150,12150,0
20240705,182900,5993944500,12150,12150,12150,12150,0
20240705,182800,5993944500,12150,12150,12150,12150,0
20240705,182700,5993944500,12150,12150,12150,12150,0
20240705,182600,5993944500,12150,12150,12150,12150,0
20240705,182500,5993944500,12150,12150,12150,12150,0
20240705,182400,5993944500,12150,12150,12150,12150,0
20240705,182300,5993944500,12150,12150,12150,12150,0
20240705,182200,5993944500,12150,12150,12150,12150,0
20240705,182100,5993944500,12150,12150,12150,12150,0
20240705,182000,5993944500,12150,12150,12150,12150,0
20240705,181900,5993944500,12150,12150,12150,12150,0
20240705,181800,5993944500,12150,12150,12150,12150,0
20240705,181700,5993944500,12150,12150,12150,12150,5509
20240705,181600,5993944500,12150,12150,12150,12150,0
20240705,181500,5993944500,12150,12150,12150,12150,0
20240705,181400,5993944500,12150,12150,12150,12150,0
20240705,181300,5993944500,12150,12150,12150,12150,0
20240705,181200,5993944500,12150,12150,12150,12150,0
20240705,181100,5993944500,12150,12150,12150,12150,0
20240705,181000,5993944500,12150,12150,12150,12150,0
20240705,180900,5993944500,12150,12150,12150,12150,0
20240705,180800,5993944500,12150,12150,12150,12150,0
20240705,180700,5993944500,12150,12150,12150,12150,0
20240705,180600,5993944500,12150,12150,12150,12150,0
20240705,180500,5993944500,12150,12150,12150,12150,0
20240705,180400,5993944500,12150,12150,12150,12150,0
20240705,180300,5993944500,12150,12150,12150,12150,0
20240705,180200,5993944500,12150,12150,12150,12150,0
20240705,180100,5993944500,12150,12150,12150,12150,0
20240705,180000,5993944500,12150,12150,12150,12150,0
20240705,175900,5993944500,12150,12150,12150,12150,0
20240705,175800,5993944500,12150,12150,12150,12150,0
20240705,175700,5993944500,12150,12150,12150,12150,0
20240705,175600,5993944500,12150,12150,12150,12150,0
20240705,175500,5993944500,12150,12150,12150,12150,0
20240705,175400,5993944500,12150,12150,12150,12150,0
20240705,175300,5993944500,12150,12150,12150,12150,0
20240705,175200,5993944500,12150,12150,12150,12150,0
20240705,175100,5993944500,12150,12150,12150,12150,0
20240705,175000,5993944500,12150,12150,12150,12150,0
20240705,174900,5993944500,12150,12150,12150,12150,0
20240705,174800,5993944500,12150,12150,12150,12150,0
20240705,174700,5993944500,12150,12150,12150,12150,5509
20240705,174600,5993944500,12150,12150,12150,12150,0
20240705,174500,5993944500,12150,12150,12150,12150,0
20240705,174400,5993944500,12150,12150,12150,12150,0
20240705,174300,5993944500,12150,12150,12150,12150,0
20240705,174200,5993944500,12150,12150,12150,12150,0
20240705,174100,5993944500,12150,12150,12150,12150,0
20240705,174000,5993944500,12150,12150,12150,12150,0
20240705,173900,5993944500,12150,12150,12150,12150,0
20240705,173800,5993944500,12150,12150,12150,12150,0
20240705,173700,5993944500,12150,12150,12150,12150,0
20240705,173600,5993944500,12150,12150,12150,12150,0
20240705,173500,5993944500,12150,12150,12150,12150,0
20240705,173400,5993944500,12150,12150,12150,12150,0
20240705,173300,5993944500,12150,12150,12150,12150,0
20240705,173200,5993944500,12150,12150,12150,12150,0
20240705,173100,5993944500,12150,12150,12150,12150,0
20240705,173000,5993944500,12150,12150,12150,12150,0
20240705,172900,5993944500,12150,12150,12150,12150,0
20240705,172800,5993944500,12150,12150,12150,12150,0
20240705,172700,5993944500,12150,12150,12150,12150,0
20240705,172600,5993944500,12150,12150,12150,12150,0
20240705,172500,5993944500,12150,12150,12150,12150,0
20240705,172400,5993944500,12150,12150,12150,12150,0
20240705,172300,5993944500,12150,12150,12150,12150,0
20240705,172200,5993944500,12150,12150,12150,12150,0
20240705,172100,5993944500,12150,12150,12150,12150,0
20240705,172000,5993944500,12150,12150,12150,12150,0
20240705,171900,5993944500,12150,12150,12150,12150,0
20240705,171800,5993944500,12150,12150,12150,12150,0
20240705,171700,5993944500,12150,12150,12150,12150,5509
20240705,171600,5993944500,12150,12150,12150,12150,0
20240705,171500,5993944500,12150,12150,12150,12150,0
20240705,171400,5993944500,12150,12150,12150,12150,0
20240705,171300,5993944500,12150,12150,12150,12150,0
20240705,171200,5993944500,12150,12150,12150,12150,0
20240705,171100,5993944500,12150,12150,12150,12150,0
20240705,171000,5993944500,12150,12150,12150,12150,0
20240705,170900,5993944500,12150,12150,12150,12150,0
20240705,170800,5993944500,12150,12150,12150,12150,0
20240705,170700,5993944500,12150,12150,12150,12150,0
20240705,170600,5993944500,12150,12150,12150,12150,0
20240705,170500,5993944500,12150,12150,12150,12150,0
20240705,170400,5993944500,12150,12150,12150,12150,0
20240705,170300,5993944500,12150,12150,12150,12150,0
20240705,170200,5993944500,12150,12150,12150,12150,0
20240705,170100,5993944500,12150,12150,12150,12150,0
20240705,170000,5993944500,12150,12150,12150,12150,0
20240705,165900,5993944500,12150,12150,12150,12150,0
20240705,165800,5993944500,12150,12150,12150,12150,0
20240705,165700,5993944500,12150,12150,12150,12150,0
20240705,165600,5993944500,12150,12150,12150,12150,0
20240705,165500,5993944500,12150,12150,12150,12150,0
20240705,165400,5993944500,12150,12150,12150,12150,0
20240705,165300,5993944500,12150,12150,12150,12150,0
20240705,165200,5993944500,12150,12150,12150,12150,0
20240705,165100,5993944500,12150,12150,12150,12150,0
20240705,165000,5993944500,12150,12150,12150,12150,0
20240705,164900,5993944500,12150,12150,12150,12150,0
20240705,164800,5993944500,12150,12150,12150,12150,0
20240705,164700,5993944500,12150,12150,12150,12150,5509
20240705,164600,5993944500,12150,12150,12150,12150,0
20240705,164500,5993944500,12150,12150,12150,12150,0
20240705,164400,5993944500,12150,12150,12150,12150,0
20240705,164300,5993944500,12150,12150,12150,12150,0
20240705,164200,5993944500,12150,12150,12150,12150,0
20240705,164100,5993944500,12150,12150,12150,12150,0
20240705,164000,5993944500,12150,12150,12150,12150,0
20240705,163900,5993944500,12150,12150,12150,12150,0
20240705,163800,5993944500,12150,12150,12150,12150,0
20240705,163700,5993944500,12150,12150,12150,12150,0
20240705,163600,5993944500,12150,12150,12150,12150,0
20240705,163500,5993944500,12150,12150,12150,12150,0
20240705,163400,5993944500,12150,12150,12150,12150,0
20240705,163300,5993944500,12150,12150,12150,12150,0
20240705,163200,5993944500,12150,12150,12150,12150,0
20240705,163100,5993944500,12150,12150,12150,12150,0
20240705,163000,5993944500,12150,12150,12150,12150,0
20240705,162900,5993944500,12150,12150,12150,12150,0
20240705,162800,5993944500,12150,12150,12150,12150,0
20240705,162700,5993944500,12150,12150,12150,12150,0
20240705,162600,5993944500,12150,12150,12150,12150,0
20240705,162500,5993944500,12150,12150,12150,12150,0
20240705,162400,5993944500,12150,12150,12150,12150,0
20240705,162300,5993944500,12150,12150,12150,12150,0
20240705,162200,5993944500,12150,12150,12150,12150,0
20240705,162100,5993944500,12150,12150,12150,12150,0
20240705,162000,5993944500,12150,12150,12150,12150,0
20240705,161900,5993944500,12150,12150,12150,12150,0
20240705,161800,5993944500,12150,12150,12150,12150,0
20240705,161700,5993944500,12150,12150,12150,12150,5509
20240705,161600,5993944500,12150,12150,12150,12150,0
20240705,161500,5993944500,12150,12150,12150,12150,0
20240705,161400,5993944500,12150,12150,12150,12150,0
20240705,161300,5993944500,12150,12150,12150,12150,0
20240705,161200,5993944500,12150,12150,12150,12150,0
20240705,161100,5993944500,12150,12150,12150,12150,0
20240705,161000,5993944500,12150,12150,12150,12150,0
20240705,160900,5993944500,12150,12150,12150,12150,0
20240705,160800,5993944500,12150,12150,12150,12150,0
20240705,160700,5993944500,12150,12150,12150,12150,0
20240705,160600,5993944500,12150,12150,12150,12150,0
20240705,160500,5993944500,12150,12150,12150,12150,0
20240705,160400,5993944500,12150,12150,12150,12150,0
20240705,160300,5993944500,12150,12150,12150,12150,0
20240705,160200,5993944500,12150,12150,12150,12150,0
20240705,160100,5993944500,12150,12150,12150,12150,0
20240705,160000,5993944500,12150,12150,12150,12150,0
20240705,155900,5993944500,12150,12150,12150,12150,0
20240705,155800,5993944500,12150,12150,12150,12150,0
20240705,155700,5993944500,12150,12150,12150,12150,0
20240705,155600,5993944500,12150,12150,12150,12150,0
20240705,155500,5993944500,12150,12150,12150,12150,0
20240705,155400,5993944500,12150,12150,12150,12150,0
20240705,155300,5993944500,12150,12150,12150,12150,0
20240705,155200,5993944500,12150,12150,12150,12150,0
20240705,155100,5993944500,12150,12150,12150,12150,0
20240705,155000,5993944500,12150,12150,12150,12150,0
20240705,154900,5993944500,12150,12150,12150,12150,0
20240705,154800,5993944500,12150,12150,12150,12150,0
20240705,154700,5993944500,12150,12150,12150,12150,5509
20240705,154600,5993944500,12150,12150,12150,12150,0
20240705,154500,5993944500,12150,12150,12150,12150,0
20240705,154400,5993944500,12150,12150,12150,12150,0
20240705,154300,5993944500,12150,12150,12150,12150,0
20240705,154200,5993944500,12150,12150,12150,12150,0
20240705,154100,5993944500,12150,12150,12150,12150,0
20240705,154000,5993944500,12150,12150,12150,12150,0
20240705,153900,5993944500,12150,12150,12150,12150,0
20240705,153800,5993944500,12150,12150,12150,12150,0
20240705,153700,5993944500,12150,12150,12150,12150,0
20240705,153600,5993944500,12150,12150,12150,12150,0
20240705,153500,5993944500,12150,12150,12150,12150,0
20240705,153400,5993944500,12150,12150,12150,12150,0
20240705,153300,5993944500,12150,12150,12150,12150,0
20240705,153200,5993944500,12150,12150,12150,12150,0
20240705,153100,5993944500,12150,12150,12150,12150,0
20240705,153000,5993944500,12150,12150,12150,12150,5509
20240705,152900,5927010150,12220,12220,12220,12220,0
20240705,152800,5927010150,12220,12220,12220,12220,0
20240705,152700,5927010150,12220,12220,12220,12220,0
20240705,152600,5927010150,12220,12220,12220,12220,0
20240705,152500,5927010150,12220,12220,12220,12220,0
20240705,152400,5927010150,12220,12220,12220,12220,0
20240705,152300,5927010150,12220,12220,12220,12220,0
20240705,152200,5927010150,12220,12220,12220,12220,0
20240705,152100,5927010150,12220,12220,12220,12220,0
20240705,152000,5927010150,12220,12220,12220,12220,0
20240705,151900,5927010150,12220,12170,12240,12140,1118
20240705,151800,5913387720,12150,12080,12150,12080,1069
20240705,151700,5900405010,12080,12090,12130,12080,1358
20240705,151600,5883983360,12080,12090,12090,12080,1043
20240705,151500,5871380020,12090,12100,12100,12080,3372
20240705,151400,5830632080,12100,12110,12110,12090,1920
20240705,151300,5807401480,12110,12100,12110,12100,45
20240705,151200,5806856660,12100,12110,12110,12100,16
20240705,151100,5806662960,12100,12100,12100,12090,415
20240705,151000,5801641520,12100,12100,12110,12100,486
20240705,150900,5795760900,12100,12100,12110,12100,1112
20240705,150800,5782305690,12110,12090,12110,12090,638
20240705,150700,5774580820,12100,12100,12100,12090,407
20240705,150600,5769656170,12100,12100,12100,12090,505
20240705,150500,5763546980,12100,12100,12110,12100,688
20240705,150400,5755222170,12100,12100,12100,12090,240
20240705,150300,5752320370,12100,12100,12100,12090,132
20240705,150200,5750723420,12090,12100,12100,12090,259
20240705,150100,5747589630,12100,12110,12110,12090,140
20240705,150000,5745896370,12110,12100,12110,12090,132
20240705,145900,5744299010,12090,12100,12100,12090,187
20240705,145800,5742036420,12100,12090,12100,12090,338
20240705,145700,5737947010,12090,12100,12100,12090,1654
20240705,145600,5717944500,12100,12100,12100,12100,57
20240705,145500,5717254800,12100,12100,12100,12090,86
20240705,145400,5716214260,12100,12100,12100,12090,279
20240705,145300,5712838460,12100,12090,12100,12090,179
20240705,145200,5710673560,12090,12100,12110,12090,436
20240705,145100,5705397980,12100,12100,12100,12090,121
20240705,145000,5703933980,12090,12090,12100,12090,110
20240705,144900,5702603120,12090,12110,12110,12090,1143
20240705,144800,5688771740,12110,12110,12110,12100,433
20240705,144700,5683528120,12100,12100,12100,12100,16
20240705,144600,5683334520,12120,12110,12120,12100,1037
20240705,144500,5670783190,12110,12110,12110,12110,125
20240705,144400,5669269440,12110,12110,12110,12110,219
20240705,144300,5666617350,12110,12120,12120,12110,41
20240705,144200,5666120560,12120,12120,12130,12120,769
20240705,144100,5656800080,12120,12130,12130,12120,191
20240705,144000,5654483860,12130,12120,12130,12120,39
20240705,143900,5654010840,12120,12120,12130,12120,21
20240705,143800,5653756220,12120,12130,12130,12120,37
20240705,143700,5653307460,12120,12130,12130,12120,38
20240705,143600,5652846630,12120,12120,12130,12120,27
20240705,143500,5652519230,12120,12120,12130,12120,178
20240705,143400,5650361860,12120,12120,12130,12120,72
20240705,143300,5649489130,12130,12120,12130,12120,32
20240705,143200,5649101280,12120,12120,12130,12120,157
20240705,143100,5647197940,12120,12140,12140,12120,2572
20240705,143000,5615985280,12140,12150,12150,12140,509
20240705,142900,5609805990,12150,12150,12150,12140,160
20240705,142800,5607862090,12150,12150,12150,12140,354
20240705,142700,5603563010,12140,12150,12150,12140,466
20240705,142600,5597902530,12150,12160,12190,12150,1830
20240705,142500,5575648860,12160,12160,12170,12160,222
20240705,142400,5572948050,12160,12160,12160,12160,152
20240705,142300,5571099730,12160,12170,12170,12160,85
20240705,142200,5570065830,12160,12160,12170,12160,42
20240705,142100,5569554810,12160,12160,12160,12160,31
20240705,142000,5569177850,12170,12160,12170,12160,6
20240705,141900,5569104880,12160,12160,12170,12160,33
20240705,141800,5568703380,12170,12160,12170,12160,126
20240705,141700,5567170010,12160,12170,12170,12160,16
20240705,141600,5566975420,12160,12160,12160,12160,11
20240705,141500,5566841660,12160,12160,12160,12160,248
20240705,141400,5563825980,12160,12140,12160,12140,64
20240705,141300,5563048940,12140,12140,12140,12140,45
20240705,141200,5562502640,12140,12150,12150,12140,2
20240705,141100,5562478350,12140,12140,12140,12140,239
20240705,141000,5559576890,12140,12160,12160,12140,506
20240705,140900,5553433010,12150,12150,12150,12150,52
20240705,140800,5552801210,12150,12150,12150,12150,500
20240705,140700,5546726210,12140,12140,12140,12140,105
20240705,140600,5545451510,12140,12140,12140,12140,215
20240705,140500,5542841410,12130,12130,12130,12130,11
20240705,140400,5542707980,12130,12130,12130,12130,0
20240705,140300,5542707980,12130,12150,12150,12130,943
20240705,140200,5531252830,12150,12140,12150,12130,681
20240705,140100,5522990410,12140,12140,12140,12140,139
20240705,140000,5521302950,12140,12140,12140,12140,13
20240705,135900,5521145130,12130,12130,12130,12130,135
20240705,135800,5519507580,12130,12130,12130,12120,300
20240705,135700,5515870080,12130,12120,12130,12120,120
20240705,135600,5514415330,12130,12130,12130,12120,19
20240705,135500,5514184950,12120,12130,12130,12120,68
20240705,135400,5513360360,12130,12130,12130,12130,171
20240705,135300,5511286130,12120,12130,12130,12120,21
20240705,135200,5511031430,12120,12120,12120,12100,885
20240705,135100,5500320940,12120,12120,12120,12120,121
20240705,135000,5498854420,12120,12120,12120,12110,130
20240705,134900,5497279900,12100,12100,12100,12100,366
20240705,134800,5492851300,12120,12120,12120,12110,848
20240705,134700,5482580950,12120,12120,12120,12120,84
20240705,134600,5481562870,12120,12120,12130,12120,172
20240705,134500,5479477480,12130,12120,12130,12120,692
20240705,134400,5471090240,12120,12140,12140,12120,255
20240705,134300,5467998920,12140,12140,12140,12140,275
20240705,134200,5464660420,12140,12140,12140,12140,152
20240705,134100,5462815140,12140,12140,12140,12140,0
20240705,134000,5462815140,12140,12120,12140,12120,72
20240705,133900,5461941860,12120,12120,12120,12110,663
20240705,133800,5453907620,12120,12140,12140,12120,423
20240705,133700,5448776110,12150,12150,12150,12140,26
20240705,133600,5448460360,12150,12150,12150,12150,3
20240705,133500,5448423910,12130,12130,12130,12130,0
20240705,133400,5448423910,12130,12130,12130,12130,54
20240705,133300,5447768890,12140,12130,12140,12130,11
20240705,133200,5447635360,12140,12140,12140,12140,152
20240705,133100,5445790080,12140,12130,12140,12130,27
20240705,133000,5445462430,12120,12130,12130,12120,159
20240705,132900,5443533970,12130,12130,12130,12130,10
20240705,132800,5443412670,12130,12140,12140,12120,384
20240705,132700,5438756980,12130,12140,12140,12130,19
20240705,132600,5438526410,12150,12150,12150,12150,10
20240705,132500,5438404910,12150,12150,12150,12120,1052
20240705,132400,5425640700,12150,12160,12160,12150,14
20240705,132300,5425470490,12150,12150,12150,12150,50
20240705,132200,5424862990,12140,12140,12140,12140,20
20240705,132100,5424620190,12140,12150,12150,12140,143
20240705,132000,5422883760,12150,12150,12150,12150,42
20240705,131900,5422373460,12120,12130,12130,12120,329
20240705,131800,5418384390,12130,12130,12130,12120,400
20240705,131700,5413533890,12130,12120,12130,12120,240
20240705,131600,5410625050,12130,12130,12130,12120,133
20240705,131500,5409012580,12130,12160,12160,12130,3284
20240705,131400,5369117950,12160,12160,12160,12160,61
20240705,131300,5368376190,12160,12170,12170,12160,524
20240705,131200,5362003760,12170,12170,12180,12170,33
20240705,131100,5361601950,12170,12170,12170,12170,9
20240705,131000,5361492420,12160,12170,12170,12160,779
20240705,130900,5352015550,12180,12190,12190,12180,1442
20240705,130800,5334451420,12190,12180,12190,12180,94
20240705,130700,5333306460,12180,12180,12180,12180,0
20240705,130600,5333306460,12180,12180,12180,12180,0
20240705,130500,5333306460,12180,12180,12180,12180,22
20240705,130400,5333038500,12180,12190,12190,12180,1136
20240705,130300,5319198530,12200,12200,12200,12200,106
20240705,130200,5317905330,12200,12210,12220,12200,855
20240705,130100,5307473170,12210,12210,12210,12210,0
20240705,130000,5307473170,12210,12200,12210,12200,277
20240705,125900,5304093750,12200,12190,12200,12180,516
20240705,125800,5297800010,12190,12180,12190,12180,206
20240705,125700,5295290920,12190,12190,12190,12190,225
20240705,125600,5292548170,12190,12200,12200,12190,291
20240705,125500,5289000370,12200,12190,12210,12190,205
20240705,125400,5286499820,12190,12210,12210,12190,199
20240705,125300,5284073810,12190,12210,12210,12190,286
20240705,125200,5280586910,12210,12220,12220,12210,56
20240705,125100,5279902620,12220,12220,12220,12210,113
20240705,125000,5278522140,12210,12200,12210,12200,115
20240705,124900,5277118140,12200,12200,12200,12200,149
20240705,124800,5275300340,12200,12200,12200,12200,10
20240705,124700,5275178340,12190,12190,12190,12190,20
20240705,124600,5274934540,12200,12200,12200,12200,152
20240705,124500,5273080140,12200,12200,12200,12200,501
20240705,124400,5266967940,12190,12200,12200,12190,258
20240705,124300,5263822340,12200,12200,12200,12200,68
20240705,124200,5262992740,12200,12200,12200,12200,285
20240705,124100,5259515740,12200,12210,12210,12190,168
20240705,124000,5257466160,12200,12240,12240,12190,3578
20240705,123900,5213805770,12250,12260,12260,12240,109
20240705,123800,5212471490,12260,12230,12260,12230,278
20240705,123700,5209068580,12230,12210,12230,12210,1180
20240705,123600,5194653380,12210,12220,12220,12210,480
20240705,123500,5188792570,12220,12220,12220,12220,11
20240705,123400,5188658150,12220,12220,12220,12220,1
20240705,123300,5188645930,12210,12210,12210,12210,10
20240705,123200,5188523830,12210,12220,12220,12210,155
20240705,123100,5186629760,12210,12220,12220,12210,252
20240705,123000,5183551730,12220,12220,12220,12220,7
20240705,122900,5183466190,12230,12240,12240,12230,32
20240705,122800,5183074520,12240,12230,12240,12230,4
20240705,122700,5183025570,12230,12240,12240,12230,69
20240705,122600,5182181040,12240,12240,12240,12240,406
20240705,122500,5177211600,12240,12230,12240,12230,131
20240705,122400,5175609260,12230,12230,12230,12230,80
20240705,122300,5174630860,12220,12230,12230,12220,201
20240705,122200,5172173050,12230,12240,12240,12230,388
20240705,122100,5167427220,12240,12240,12240,12240,89
20240705,122000,5166337860,12260,12260,12260,12240,820
20240705,121900,5156298540,12270,12280,12280,12260,78
20240705,121800,5155342040,12280,12280,12280,12260,13
20240705,121700,5155182440,12280,12260,12280,12260,93
20240705,121600,5154041780,12250,12260,12260,12250,8
20240705,121500,5153943750,12260,12260,12260,12260,548
20240705,121400,5147225270,12270,12260,12270,12260,247
20240705,121300,5144194590,12260,12250,12260,12250,215
20240705,121200,5141560620,12250,12250,12260,12250,494
20240705,121100,5135509060,12270,12260,12270,12250,155
20240705,121000,5133608830,12270,12260,12280,12260,116
20240705,120900,5132185480,12270,12250,12270,12250,287
20240705,120800,5128666910,12260,12250,12270,12250,14
20240705,120700,5128495360,12250,12200,12250,12200,91
20240705,120600,5127383320,12190,12200,12200,12190,262
20240705,120500,5124188520,12220,12210,12230,12210,360
20240705,120400,5119792840,12200,12200,12200,12200,555
20240705,120300,5113021840,12200,12210,12230,12200,1221
20240705,120200,5098124030,12210,12210,12210,12210,4
20240705,120100,5098075190,12210,12210,12210,12210,6
20240705,120000,5098001930,12210,12210,12210,12210,91
20240705,115900,5096890820,12210,12210,12270,12210,364
20240705,115800,5092440740,12230,12220,12230,12210,334
20240705,115700,5088361670,12220,12230,12230,12220,462
20240705,115600,5082715960,12240,12240,12240,12240,10
20240705,115500,5082593560,12230,12240,12240,12230,325
20240705,115400,5078617480,12250,12270,12270,12250,134
20240705,115300,5076975440,12270,12270,12270,12270,170
20240705,115200,5074889540,12290,12310,12310,12280,2568
20240705,115100,5043315960,12320,12320,12320,12320,0
20240705,115000,5043315960,12320,12320,12320,12320,11
20240705,114900,5043180440,12310,12320,12320,12310,170
20240705,114800,5041086720,12320,12330,12330,12320,847
20240705,114700,5030647200,12340,12330,12340,12320,474
20240705,114600,5024801190,12330,12320,12330,12320,397
20240705,114500,5019909230,12320,12310,12320,12310,147
20240705,114400,5018099460,12310,12310,12320,12300,419
20240705,114300,5012940780,12310,12310,12310,12300,456
20240705,114200,5007327930,12310,12290,12310,12290,101
20240705,114100,5006086620,12300,12290,12320,12290,972
20240705,114000,4994130810,12290,12280,12290,12280,94
20240705,113900,4992976050,12270,12280,12280,12270,630
20240705,113800,4985239700,12280,12270,12290,12270,602
20240705,113700,4977845630,12280,12270,12280,12270,305
20240705,113600,4974100250,12270,12260,12270,12260,361
20240705,113500,4969671090,12260,12250,12270,12250,936
20240705,113400,4958201550,12250,12260,12260,12250,464
20240705,113300,4952516520,12270,12230,12270,12230,2177
20240705,113200,4925852500,12220,12220,12220,12220,177
20240705,113100,4923689560,12220,12210,12220,12210,32
20240705,113000,4923298830,12210,12210,12210,12210,79
20240705,112900,4922334240,12210,12230,12230,12210,39
20240705,112800,4921857470,12230,12240,12240,12230,359
20240705,112700,4917465080,12240,12250,12250,12240,648
20240705,112600,4909527180,12250,12250,12250,12250,569
20240705,112500,4902556930,12250,12240,12250,12240,715
20240705,112400,4893804830,12240,12240,12240,12230,164
20240705,112300,4891797620,12230,12210,12240,12180,5475
20240705,112200,4824980460,12220,12200,12220,12200,338
20240705,112100,4820856590,12190,12200,12220,12190,1553
20240705,112000,4801888520,12190,12200,12220,12180,307
20240705,111900,4798138030,12200,12170,12200,12170,791
20240705,111800,4788489250,12170,12150,12200,12150,719
20240705,111700,4779736680,12150,12140,12190,12140,1295
20240705,111600,4763969960,12140,12150,12170,12140,258
20240705,111500,4760833620,12170,12130,12170,12130,1303
20240705,111400,4745004130,12130,12110,12130,12110,1730
20240705,111300,4724039550,12110,12070,12110,12070,1614
20240705,111200,4704535110,12060,12060,12060,12060,196
20240705,111100,4702171350,12060,12060,12060,12050,1003
20240705,111000,4690076870,12060,12060,12060,12060,612
20240705,110900,4682696150,12070,12070,12070,12070,89
20240705,110800,4681621920,12060,12060,12070,12060,123
20240705,110700,4680137520,12060,12060,12080,12050,1396
20240705,110600,4663302530,12050,12050,12050,12050,75
20240705,110500,4662398780,12040,12040,12040,12040,125
20240705,110400,4660893780,12030,12020,12030,12020,307
20240705,110300,4657202260,12020,12020,12020,12010,202
20240705,110200,4654776040,12030,12020,12030,12020,159
20240705,110100,4652864840,12020,12030,12030,12020,111
20240705,110000,4651530520,12030,12030,12030,12030,278
20240705,105900,4648186180,12030,12020,12030,12020,165
20240705,105800,4646202850,12010,12010,12010,12000,284
20240705,105700,4642794800,12010,12010,12010,12010,129
20240705,105600,4641245510,12000,11990,12000,11980,567
20240705,105500,4634445400,11990,11980,11990,11980,189
20240705,105400,4632179730,11990,11930,12000,11930,1450
20240705,105300,4614856970,11910,11920,11930,11900,4431
20240705,105200,4562095020,11920,11990,11990,11920,2247
20240705,105100,4535238970,11990,11990,12000,11990,406
20240705,105000,4530371000,11980,11990,12000,11970,1366
20240705,104900,4514002610,11990,11990,12010,11980,377
20240705,104800,4509481600,11990,11990,12000,11970,218
20240705,104700,4506868720,11990,11990,12010,11990,312
20240705,104600,4503127610,11980,11970,11980,11960,1602
20240705,104500,4483947880,11970,12030,12030,11970,5333
20240705,104400,4419941440,12030,12080,12080,12030,4358
20240705,104300,4367400650,12080,12080,12080,12080,1249
20240705,104200,4352312730,12090,12090,12090,12090,114
20240705,104100,4350934470,12090,12090,12100,12090,510
20240705,104000,4344768470,12090,12110,12110,12090,1103
20240705,103900,4331425800,12100,12110,12120,12100,1720
20240705,103800,4310599820,12100,12120,12120,12100,536
20240705,103700,4304107260,12120,12110,12140,12110,768
20240705,103600,4294799110,12110,12150,12150,12100,5926
20240705,103500,4222851400,12160,12170,12170,12150,1409
20240705,103400,4205723120,12170,12210,12210,12160,4067
20240705,103300,4156127680,12220,12210,12220,12210,324
20240705,103200,4152168820,12210,12250,12250,12210,462
20240705,103100,4146517490,12250,12210,12250,12210,2433
20240705,103000,4116748550,12200,12190,12210,12190,992
20240705,102900,4104644390,12200,12180,12200,12160,2313
20240705,102800,4076444870,12170,12140,12170,12140,2419
20240705,102700,4047035430,12140,12100,12150,12090,3417
20240705,102600,4005621840,12100,12100,12100,12100,1446
20240705,102500,3988125240,12100,12100,12100,12080,794
20240705,102400,3978524120,12110,12100,12110,12070,836
20240705,102300,3968416200,12100,12120,12120,12100,1548
20240705,102200,3949676680,12120,12100,12130,12100,1596
20240705,102100,3930349600,12090,12070,12090,12070,1007
20240705,102000,3918188530,12080,12090,12090,12070,768
20240705,101900,3908915700,12090,12070,12100,12070,303
20240705,101800,3905257880,12090,12100,12100,12080,806
20240705,101700,3895515190,12100,12130,12140,12100,507
20240705,101600,3889373010,12120,12120,12120,12110,2382
20240705,101500,3860516680,12120,12100,12130,12070,3266
20240705,101400,3820976770,12100,12120,12120,12100,1473
20240705,101300,3803142740,12110,12050,12120,12050,2395
20240705,101200,3774155450,12050,12020,12050,12020,954
20240705,101100,3762665040,12030,12020,12030,12000,710
20240705,101000,3754138100,12010,12010,12050,12000,2117
20240705,100900,3728678380,12010,11910,12010,11900,3752
20240705,100800,3683751450,11900,11910,11920,11890,1347
20240705,100700,3667718150,11900,11880,11920,11870,2642
20240705,100600,3636296710,11880,11860,11880,11860,1295
20240705,100500,3620917850,11870,11880,11880,11860,1053
20240705,100400,3608418470,11880,11890,11890,11870,2014
20240705,100300,3584494500,11890,11880,11950,11880,1217
20240705,100200,3570010700,11870,11860,11880,11860,1540
20240705,100100,3551731270,11860,11870,11870,11860,1531
20240705,100000,3533562380,11870,11910,11910,11860,2374
20240705,095900,3505371570,11900,11900,11900,11890,821
20240705,095800,3495603070,11910,11910,11930,11900,817
20240705,095700,3485877080,11930,11880,11930,11860,1646
20240705,095600,3466298100,11890,11890,11890,11860,1923
20240705,095500,3443468710,11890,11850,11900,11850,902
20240705,095400,3432745350,11860,11830,11860,11820,3141
20240705,095300,3395545440,11820,11790,11830,11780,7557
20240705,095200,3306324200,11790,11810,11820,11780,4450
20240705,095100,3253848000,11830,11850,11890,11810,2728
20240705,095000,3221535970,11850,11810,11850,11760,5947
20240705,094900,3151412250,11810,11930,11930,11760,16644
20240705,094800,2954571360,11920,12030,12040,11900,24484
20240705,094700,2660914510,12040,12140,12140,12040,25761
20240705,094600,2349240560,12130,12160,12160,12130,7333
20240705,094500,2260162350,12160,12160,12170,12150,1879
20240705,094400,2237309610,12160,12160,12170,12160,3711
20240705,094300,2192180770,12170,12190,12200,12160,7829
20240705,094200,2096811020,12200,12210,12210,12190,3066
20240705,094100,2059395700,12210,12250,12250,12210,3083
20240705,094000,2021693430,12250,12250,12270,12250,859
20240705,093900,2011162640,12260,12250,12260,12230,632
20240705,093800,2003425680,12250,12270,12270,12240,2753
20240705,093700,1969696980,12270,12270,12290,12260,2463
20240705,093600,1939482250,12270,12260,12270,12250,1372
20240705,093500,1922661000,12260,12270,12280,12260,2545
20240705,093400,1891444150,12270,12260,12280,12260,305
20240705,093300,1887701050,12270,12260,12270,12240,1389
20240705,093200,1870681040,12240,12280,12290,12240,3375
20240705,093100,1829331880,12290,12250,12300,12230,1324
20240705,093000,1813110370,12250,12230,12260,12220,460
20240705,092900,1807476230,12230,12210,12240,12210,1247
20240705,092800,1792228810,12220,12230,12240,12200,2157
20240705,092700,1765890990,12220,12210,12260,12160,3543
20240705,092600,1722688510,12170,12150,12180,12150,1742
20240705,092500,1701497310,12150,12240,12240,12130,9453
20240705,092400,1586542170,12200,12220,12250,12170,5680
20240705,092300,1517193520,12220,12220,12230,12190,2278
20240705,092200,1489361730,12220,12160,12230,12150,2182
20240705,092100,1462774720,12160,12140,12170,12120,7896
20240705,092000,1366919820,12140,12130,12190,12110,5560
20240705,091900,1299417840,12130,12170,12180,12110,6880
20240705,091800,1215859920,12180,12220,12220,12170,8331
20240705,091700,1114263590,12240,12260,12370,12210,14572
20240705,091600,935531960,12260,12350,12350,12250,3830
20240705,091500,888516190,12360,12280,12510,12280,6619
20240705,091400,806826030,12290,12510,12510,12250,13345
20240705,091300,641471570,12510,12540,12540,12500,2077
20240705,091200,615487340,12540,12520,12550,12500,12416
20240705,091100,460209630,12520,12590,12600,12510,5461
20240705,091000,391732910,12600,12680,12690,12580,5607
20240705,090900,321009210,12690,12770,12780,12690,6990
20240705,090800,231907340,12780,12850,12850,12770,4514
20240705,090700,174104340,12850,12850,12860,12820,1209
20240705,090600,158587380,12860,12850,12870,12850,497
20240705,090500,152198560,12850,12890,12890,12820,4079
20240705,090400,99764320,12890,12890,12920,12880,620
20240705,090300,91774460,12890,12910,12910,12860,3191
20240705,090200,50664220,12920,12970,13000,12910,699
20240705,090100,41596840,13000,12900,13000,12900,459
20240705,090000,35662880,12880,13020,13020,12860,2750