KissMeData/033500/min/candle-20240702.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,191900,1594307400,12240,12240,12240,12240,3426
20240702,191800,1594307400,12240,12240,12240,12240,0
20240702,191700,1594307400,12240,12240,12240,12240,0
20240702,191600,1594307400,12240,12240,12240,12240,0
20240702,191500,1594307400,12240,12240,12240,12240,0
20240702,191400,1594307400,12240,12240,12240,12240,0
20240702,191300,1594307400,12240,12240,12240,12240,0
20240702,191200,1594307400,12240,12240,12240,12240,0
20240702,191100,1594307400,12240,12240,12240,12240,0
20240702,191000,1594307400,12240,12240,12240,12240,0
20240702,190900,1594307400,12240,12240,12240,12240,0
20240702,190800,1594307400,12240,12240,12240,12240,0
20240702,190700,1594307400,12240,12240,12240,12240,0
20240702,190600,1594307400,12240,12240,12240,12240,0
20240702,190500,1594307400,12240,12240,12240,12240,0
20240702,190400,1594307400,12240,12240,12240,12240,0
20240702,190300,1594307400,12240,12240,12240,12240,0
20240702,190200,1594307400,12240,12240,12240,12240,0
20240702,190100,1594307400,12240,12240,12240,12240,0
20240702,190000,1594307400,12240,12240,12240,12240,0
20240702,185900,1594307400,12240,12240,12240,12240,0
20240702,185800,1594307400,12240,12240,12240,12240,0
20240702,185700,1594307400,12240,12240,12240,12240,0
20240702,185600,1594307400,12240,12240,12240,12240,0
20240702,185500,1594307400,12240,12240,12240,12240,0
20240702,185400,1594307400,12240,12240,12240,12240,0
20240702,185300,1594307400,12240,12240,12240,12240,0
20240702,185200,1594307400,12240,12240,12240,12240,0
20240702,185100,1594307400,12240,12240,12240,12240,0
20240702,185000,1594307400,12240,12240,12240,12240,0
20240702,184900,1594307400,12240,12240,12240,12240,3426
20240702,184800,1594307400,12240,12240,12240,12240,0
20240702,184700,1594307400,12240,12240,12240,12240,0
20240702,184600,1594307400,12240,12240,12240,12240,0
20240702,184500,1594307400,12240,12240,12240,12240,0
20240702,184400,1594307400,12240,12240,12240,12240,0
20240702,184300,1594307400,12240,12240,12240,12240,0
20240702,184200,1594307400,12240,12240,12240,12240,0
20240702,184100,1594307400,12240,12240,12240,12240,0
20240702,184000,1594307400,12240,12240,12240,12240,0
20240702,183900,1594307400,12240,12240,12240,12240,0
20240702,183800,1594307400,12240,12240,12240,12240,0
20240702,183700,1594307400,12240,12240,12240,12240,0
20240702,183600,1594307400,12240,12240,12240,12240,0
20240702,183500,1594307400,12240,12240,12240,12240,0
20240702,183400,1594307400,12240,12240,12240,12240,0
20240702,183300,1594307400,12240,12240,12240,12240,0
20240702,183200,1594307400,12240,12240,12240,12240,0
20240702,183100,1594307400,12240,12240,12240,12240,0
20240702,183000,1594307400,12240,12240,12240,12240,0
20240702,182900,1594307400,12240,12240,12240,12240,0
20240702,182800,1594307400,12240,12240,12240,12240,0
20240702,182700,1594307400,12240,12240,12240,12240,0
20240702,182600,1594307400,12240,12240,12240,12240,0
20240702,182500,1594307400,12240,12240,12240,12240,0
20240702,182400,1594307400,12240,12240,12240,12240,0
20240702,182300,1594307400,12240,12240,12240,12240,0
20240702,182200,1594307400,12240,12240,12240,12240,0
20240702,182100,1594307400,12240,12240,12240,12240,0
20240702,182000,1594307400,12240,12240,12240,12240,0
20240702,181900,1594307400,12240,12240,12240,12240,3426
20240702,181800,1594307400,12240,12240,12240,12240,0
20240702,181700,1594307400,12240,12240,12240,12240,0
20240702,181600,1594307400,12240,12240,12240,12240,0
20240702,181500,1594307400,12240,12240,12240,12240,0
20240702,181400,1594307400,12240,12240,12240,12240,0
20240702,181300,1594307400,12240,12240,12240,12240,0
20240702,181200,1594307400,12240,12240,12240,12240,0
20240702,181100,1594307400,12240,12240,12240,12240,0
20240702,181000,1594307400,12240,12240,12240,12240,0
20240702,180900,1594307400,12240,12240,12240,12240,0
20240702,180800,1594307400,12240,12240,12240,12240,0
20240702,180700,1594307400,12240,12240,12240,12240,0
20240702,180600,1594307400,12240,12240,12240,12240,0
20240702,180500,1594307400,12240,12240,12240,12240,0
20240702,180400,1594307400,12240,12240,12240,12240,0
20240702,180300,1594307400,12240,12240,12240,12240,0
20240702,180200,1594307400,12240,12240,12240,12240,0
20240702,180100,1594307400,12240,12240,12240,12240,0
20240702,180000,1594307400,12240,12240,12240,12240,0
20240702,175900,1594307400,12240,12240,12240,12240,0
20240702,175800,1594307400,12240,12240,12240,12240,0
20240702,175700,1594307400,12240,12240,12240,12240,0
20240702,175600,1594307400,12240,12240,12240,12240,0
20240702,175500,1594307400,12240,12240,12240,12240,0
20240702,175400,1594307400,12240,12240,12240,12240,0
20240702,175300,1594307400,12240,12240,12240,12240,0
20240702,175200,1594307400,12240,12240,12240,12240,0
20240702,175100,1594307400,12240,12240,12240,12240,0
20240702,175000,1594307400,12240,12240,12240,12240,0
20240702,174900,1594307400,12240,12240,12240,12240,3426
20240702,174800,1594307400,12240,12240,12240,12240,0
20240702,174700,1594307400,12240,12240,12240,12240,0
20240702,174600,1594307400,12240,12240,12240,12240,0
20240702,174500,1594307400,12240,12240,12240,12240,0
20240702,174400,1594307400,12240,12240,12240,12240,0
20240702,174300,1594307400,12240,12240,12240,12240,0
20240702,174200,1594307400,12240,12240,12240,12240,0
20240702,174100,1594307400,12240,12240,12240,12240,0
20240702,174000,1594307400,12240,12240,12240,12240,0
20240702,173900,1594307400,12240,12240,12240,12240,0
20240702,173800,1594307400,12240,12240,12240,12240,0
20240702,173700,1594307400,12240,12240,12240,12240,0
20240702,173600,1594307400,12240,12240,12240,12240,0
20240702,173500,1594307400,12240,12240,12240,12240,0
20240702,173400,1594307400,12240,12240,12240,12240,0
20240702,173300,1594307400,12240,12240,12240,12240,0
20240702,173200,1594307400,12240,12240,12240,12240,0
20240702,173100,1594307400,12240,12240,12240,12240,0
20240702,173000,1594307400,12240,12240,12240,12240,0
20240702,172900,1594307400,12240,12240,12240,12240,0
20240702,172800,1594307400,12240,12240,12240,12240,0
20240702,172700,1594307400,12240,12240,12240,12240,0
20240702,172600,1594307400,12240,12240,12240,12240,0
20240702,172500,1594307400,12240,12240,12240,12240,0
20240702,172400,1594307400,12240,12240,12240,12240,0
20240702,172300,1594307400,12240,12240,12240,12240,0
20240702,172200,1594307400,12240,12240,12240,12240,0
20240702,172100,1594307400,12240,12240,12240,12240,0
20240702,172000,1594307400,12240,12240,12240,12240,0
20240702,171900,1594307400,12240,12240,12240,12240,3426
20240702,171800,1594307400,12240,12240,12240,12240,0
20240702,171700,1594307400,12240,12240,12240,12240,0
20240702,171600,1594307400,12240,12240,12240,12240,0
20240702,171500,1594307400,12240,12240,12240,12240,0
20240702,171400,1594307400,12240,12240,12240,12240,0
20240702,171300,1594307400,12240,12240,12240,12240,0
20240702,171200,1594307400,12240,12240,12240,12240,0
20240702,171100,1594307400,12240,12240,12240,12240,0
20240702,171000,1594307400,12240,12240,12240,12240,0
20240702,170900,1594307400,12240,12240,12240,12240,0
20240702,170800,1594307400,12240,12240,12240,12240,0
20240702,170700,1594307400,12240,12240,12240,12240,0
20240702,170600,1594307400,12240,12240,12240,12240,0
20240702,170500,1594307400,12240,12240,12240,12240,0
20240702,170400,1594307400,12240,12240,12240,12240,0
20240702,170300,1594307400,12240,12240,12240,12240,0
20240702,170200,1594307400,12240,12240,12240,12240,0
20240702,170100,1594307400,12240,12240,12240,12240,0
20240702,170000,1594307400,12240,12240,12240,12240,0
20240702,165900,1594307400,12240,12240,12240,12240,0
20240702,165800,1594307400,12240,12240,12240,12240,0
20240702,165700,1594307400,12240,12240,12240,12240,0
20240702,165600,1594307400,12240,12240,12240,12240,0
20240702,165500,1594307400,12240,12240,12240,12240,0
20240702,165400,1594307400,12240,12240,12240,12240,0
20240702,165300,1594307400,12240,12240,12240,12240,0
20240702,165200,1594307400,12240,12240,12240,12240,0
20240702,165100,1594307400,12240,12240,12240,12240,0
20240702,165000,1594307400,12240,12240,12240,12240,0
20240702,164900,1594307400,12240,12240,12240,12240,3426
20240702,164800,1594307400,12240,12240,12240,12240,0
20240702,164700,1594307400,12240,12240,12240,12240,0
20240702,164600,1594307400,12240,12240,12240,12240,0
20240702,164500,1594307400,12240,12240,12240,12240,0
20240702,164400,1594307400,12240,12240,12240,12240,0
20240702,164300,1594307400,12240,12240,12240,12240,0
20240702,164200,1594307400,12240,12240,12240,12240,0
20240702,164100,1594307400,12240,12240,12240,12240,0
20240702,164000,1594307400,12240,12240,12240,12240,0
20240702,163900,1594307400,12240,12240,12240,12240,0
20240702,163800,1594307400,12240,12240,12240,12240,0
20240702,163700,1594307400,12240,12240,12240,12240,0
20240702,163600,1594307400,12240,12240,12240,12240,0
20240702,163500,1594307400,12240,12240,12240,12240,0
20240702,163400,1594307400,12240,12240,12240,12240,0
20240702,163300,1594307400,12240,12240,12240,12240,0
20240702,163200,1594307400,12240,12240,12240,12240,0
20240702,163100,1594307400,12240,12240,12240,12240,0
20240702,163000,1594307400,12240,12240,12240,12240,0
20240702,162900,1594307400,12240,12240,12240,12240,0
20240702,162800,1594307400,12240,12240,12240,12240,0
20240702,162700,1594307400,12240,12240,12240,12240,0
20240702,162600,1594307400,12240,12240,12240,12240,0
20240702,162500,1594307400,12240,12240,12240,12240,0
20240702,162400,1594307400,12240,12240,12240,12240,0
20240702,162300,1594307400,12240,12240,12240,12240,0
20240702,162200,1594307400,12240,12240,12240,12240,0
20240702,162100,1594307400,12240,12240,12240,12240,0
20240702,162000,1594307400,12240,12240,12240,12240,0
20240702,161900,1594307400,12240,12240,12240,12240,3426
20240702,161800,1594307400,12240,12240,12240,12240,0
20240702,161700,1594307400,12240,12240,12240,12240,0
20240702,161600,1594307400,12240,12240,12240,12240,0
20240702,161500,1594307400,12240,12240,12240,12240,0
20240702,161400,1594307400,12240,12240,12240,12240,0
20240702,161300,1594307400,12240,12240,12240,12240,0
20240702,161200,1594307400,12240,12240,12240,12240,0
20240702,161100,1594307400,12240,12240,12240,12240,0
20240702,161000,1594307400,12240,12240,12240,12240,0
20240702,160900,1594307400,12240,12240,12240,12240,0
20240702,160800,1594307400,12240,12240,12240,12240,0
20240702,160700,1594307400,12240,12240,12240,12240,0
20240702,160600,1594307400,12240,12240,12240,12240,0
20240702,160500,1594307400,12240,12240,12240,12240,0
20240702,160400,1594307400,12240,12240,12240,12240,0
20240702,160300,1594307400,12240,12240,12240,12240,0
20240702,160200,1594307400,12240,12240,12240,12240,0
20240702,160100,1594307400,12240,12240,12240,12240,0
20240702,160000,1594307400,12240,12240,12240,12240,0
20240702,155900,1594307400,12240,12240,12240,12240,0
20240702,155800,1594307400,12240,12240,12240,12240,0
20240702,155700,1594307400,12240,12240,12240,12240,0
20240702,155600,1594307400,12240,12240,12240,12240,0
20240702,155500,1594307400,12240,12240,12240,12240,0
20240702,155400,1594307400,12240,12240,12240,12240,0
20240702,155300,1594307400,12240,12240,12240,12240,0
20240702,155200,1594307400,12240,12240,12240,12240,0
20240702,155100,1594307400,12240,12240,12240,12240,0
20240702,155000,1594307400,12240,12240,12240,12240,0
20240702,154900,1594307400,12240,12240,12240,12240,3426
20240702,154800,1594307400,12240,12240,12240,12240,0
20240702,154700,1594307400,12240,12240,12240,12240,0
20240702,154600,1594307400,12240,12240,12240,12240,0
20240702,154500,1594307400,12240,12240,12240,12240,0
20240702,154400,1594307400,12240,12240,12240,12240,0
20240702,154300,1594307400,12240,12240,12240,12240,0
20240702,154200,1594307400,12240,12240,12240,12240,0
20240702,154100,1594307400,12240,12240,12240,12240,0
20240702,154000,1594307400,12240,12240,12240,12240,0
20240702,153900,1594307400,12240,12240,12240,12240,0
20240702,153800,1594307400,12240,12240,12240,12240,0
20240702,153700,1594307400,12240,12240,12240,12240,0
20240702,153600,1594307400,12240,12240,12240,12240,0
20240702,153500,1594307400,12240,12240,12240,12240,0
20240702,153400,1594307400,12240,12240,12240,12240,0
20240702,153300,1594307400,12240,12240,12240,12240,0
20240702,153200,1594307400,12240,12240,12240,12240,0
20240702,153100,1594307400,12240,12240,12240,12240,0
20240702,153000,1594307400,12240,12240,12240,12240,3426
20240702,152900,1552373160,12240,12240,12240,12240,0
20240702,152800,1552373160,12240,12240,12240,12240,0
20240702,152700,1552373160,12240,12240,12240,12240,0
20240702,152600,1552373160,12240,12240,12240,12240,0
20240702,152500,1552373160,12240,12240,12240,12240,0
20240702,152400,1552373160,12240,12240,12240,12240,0
20240702,152300,1552373160,12240,12240,12240,12240,0
20240702,152200,1552373160,12240,12240,12240,12240,0
20240702,152100,1552373160,12240,12240,12240,12240,0
20240702,152000,1552373160,12240,12240,12240,12240,0
20240702,151900,1552373160,12240,12240,12250,12240,364
20240702,151800,1547917780,12250,12240,12250,12240,712
20240702,151700,1539195810,12230,12230,12230,12230,752
20240702,151600,1529998850,12230,12230,12230,12230,57
20240702,151500,1529301740,12230,12230,12230,12230,0
20240702,151400,1529301740,12230,12230,12230,12230,19
20240702,151300,1529069370,12240,12240,12240,12240,4
20240702,151200,1529020410,12240,12230,12240,12230,1305
20240702,151100,1513059100,12240,12240,12240,12240,28
20240702,151000,1512716380,12230,12230,12230,12230,0
20240702,150900,1512716380,12230,12240,12240,12230,100
20240702,150800,1511493270,12250,12230,12250,12230,202
20240702,150700,1509021010,12230,12240,12240,12230,226
20240702,150600,1506255480,12240,12240,12240,12240,172
20240702,150500,1504150200,12240,12250,12250,12240,351
20240702,150400,1499852100,12250,12250,12260,12250,45
20240702,150300,1499300760,12250,12250,12250,12250,6
20240702,150200,1499227260,12260,12260,12260,12260,47
20240702,150100,1498651040,12250,12250,12250,12250,47
20240702,150000,1498075290,12250,12260,12260,12250,28
20240702,145900,1497732210,12260,12260,12260,12260,31
20240702,145800,1497352150,12260,12250,12260,12250,13
20240702,145700,1497192830,12260,12260,12260,12250,489
20240702,145600,1491197720,12250,12260,12260,12250,13
20240702,145500,1491038390,12250,12250,12260,12250,60
20240702,145400,1490303080,12260,12250,12270,12250,9
20240702,145300,1490192740,12260,12270,12270,12260,23
20240702,145200,1489910680,12260,12260,12260,12260,18
20240702,145100,1489690000,12270,12270,12270,12240,503
20240702,145000,1483527780,12280,12280,12280,12280,23
20240702,144900,1483245340,12270,12270,12270,12270,1
20240702,144800,1483233070,12280,12250,12280,12250,974
20240702,144700,1471301430,12250,12250,12250,12250,25
20240702,144600,1470995180,12250,12250,12250,12250,152
20240702,144500,1469133180,12240,12240,12240,12240,754
20240702,144400,1459904220,12230,12250,12250,12230,277
20240702,144300,1456513770,12250,12250,12250,12250,50
20240702,144200,1455901270,12240,12240,12240,12240,646
20240702,144100,1447994230,12240,12230,12240,12230,48
20240702,144000,1447406810,12240,12230,12240,12230,53
20240702,143900,1446758180,12230,12230,12230,12230,7
20240702,143800,1446672570,12230,12240,12240,12220,73
20240702,143700,1445779630,12240,12220,12240,12220,6
20240702,143600,1445706250,12210,12220,12220,12210,260
20240702,143500,1442531550,12220,12230,12230,12220,99
20240702,143400,1441321690,12230,12230,12230,12230,5
20240702,143300,1441260540,12210,12230,12230,12210,1204
20240702,143200,1426554420,12240,12230,12240,12230,414
20240702,143100,1421487390,12220,12220,12220,12220,15
20240702,143000,1421304090,12210,12220,12220,12210,9
20240702,142900,1421194120,12240,12230,12240,12200,2160
20240702,142800,1394812340,12240,12240,12240,12240,7
20240702,142700,1394726660,12240,12240,12240,12240,31
20240702,142600,1394347220,12240,12240,12240,12230,219
20240702,142500,1391668660,12240,12240,12240,12230,337
20240702,142400,1387543880,12240,12240,12240,12240,39
20240702,142300,1387066520,12240,12240,12240,12240,9
20240702,142200,1386956360,12240,12240,12240,12240,7
20240702,142100,1386870680,12230,12240,12240,12230,174
20240702,142000,1384741030,12240,12240,12240,12240,38
20240702,141900,1384275910,12230,12240,12240,12230,25
20240702,141800,1383970150,12240,12240,12240,12240,8
20240702,141700,1383872230,12240,12240,12240,12240,38
20240702,141600,1383407110,12230,12250,12250,12230,242
20240702,141500,1380446410,12250,12250,12250,12250,0
20240702,141400,1380446410,12250,12250,12250,12250,7
20240702,141300,1380360660,12230,12250,12250,12230,608
20240702,141200,1372920150,12250,12250,12250,12250,7
20240702,141100,1372834400,12250,12250,12250,12250,0
20240702,141000,1372834400,12250,12250,12250,12250,39
20240702,140900,1372356650,12240,12230,12240,12230,378
20240702,140800,1367730430,12240,12240,12240,12240,8
20240702,140700,1367632510,12230,12240,12240,12230,14
20240702,140600,1367461200,12240,12230,12240,12230,78
20240702,140500,1366506780,12230,12230,12230,12230,20
20240702,140400,1366262180,12240,12240,12240,12220,892
20240702,140300,1355349550,12230,12240,12240,12230,266
20240702,140200,1352094610,12250,12250,12250,12250,8
20240702,140100,1351996610,12250,12250,12250,12250,13
20240702,140000,1351837360,12250,12250,12250,12250,9
20240702,135900,1351727110,12250,12240,12250,12240,131
20240702,135800,1350123360,12240,12270,12270,12240,4094
20240702,135700,1299961190,12280,12280,12280,12280,9
20240702,135600,1299850670,12290,12270,12290,12270,646
20240702,135500,1291916440,12270,12270,12270,12260,102
20240702,135400,1290665020,12270,12270,12270,12270,38
20240702,135300,1290198760,12270,12260,12270,12260,415
20240702,135200,1285110730,12260,12260,12260,12260,40
20240702,135100,1284620330,12250,12260,12260,12250,2776
20240702,135000,1250591430,12260,12260,12260,12260,7
20240702,134900,1250505610,12250,12250,12260,12250,302
20240702,134800,1246805720,12250,12250,12250,12250,126
20240702,134700,1245262220,12240,12240,12240,12240,41
20240702,134600,1244760380,12230,12230,12230,12230,15
20240702,134500,1244576930,12240,12240,12240,12240,391
20240702,134400,1239791090,12230,12240,12240,12230,60
20240702,134300,1239056700,12240,12240,12240,12240,0
20240702,134200,1239056700,12240,12240,12240,12240,38
20240702,134100,1238591580,12230,12240,12240,12230,83
20240702,134000,1237575940,12250,12250,12250,12250,7
20240702,133900,1237490190,12250,12250,12250,12250,1
20240702,133800,1237477940,12250,12230,12250,12230,67
20240702,133700,1236657910,12230,12250,12250,12230,107
20240702,133600,1235348950,12250,12250,12250,12250,52
20240702,133500,1234711950,12260,12260,12260,12260,31
20240702,133400,1234331890,12260,12260,12260,12260,7
20240702,133300,1234246070,12250,12250,12250,12250,52
20240702,133200,1233609070,12260,12260,12260,12240,180
20240702,133100,1231404950,12250,12220,12260,12220,9047
20240702,133000,1120690340,12220,12210,12220,12210,1588
20240702,132900,1101290780,12220,12220,12220,12220,97
20240702,132800,1100105440,12220,12220,12220,12220,1134
20240702,132700,1086247960,12230,12230,12230,12230,45
20240702,132600,1085697610,12240,12240,12240,12230,58
20240702,132500,1084987700,12240,12240,12240,12240,39
20240702,132400,1084510340,12240,12230,12240,12230,8
20240702,132300,1084412430,12240,12240,12240,12240,0
20240702,132200,1084412430,12240,12230,12240,12230,43
20240702,132100,1083886460,12230,12240,12250,12230,797
20240702,132000,1074131940,12250,12230,12250,12230,376
20240702,131900,1069529830,12230,12230,12230,12230,10
20240702,131800,1069407530,12230,12230,12230,12230,38
20240702,131700,1068942790,12230,12230,12230,12230,1563
20240702,131600,1049827300,12230,12240,12240,12230,116
20240702,131500,1048408550,12240,12240,12240,12240,0
20240702,131400,1048408550,12240,12250,12250,12240,675
20240702,131300,1040146160,12250,12250,12250,12250,801
20240702,131200,1030333910,12250,12250,12260,12250,75
20240702,131100,1029415080,12250,12260,12260,12250,32
20240702,131000,1029022770,12260,12250,12260,12250,219
20240702,130900,1026339950,12250,12250,12250,12250,27
20240702,130800,1026009200,12250,12250,12250,12250,7
20240702,130700,1025923450,12250,12250,12250,12250,89
20240702,130600,1024833200,12250,12250,12250,12250,8
20240702,130500,1024735200,12250,12240,12250,12240,157
20240702,130400,1022813450,12250,12250,12250,12250,71
20240702,130300,1021943700,12240,12250,12250,12240,12
20240702,130200,1021796750,12240,12240,12240,12240,0
20240702,130100,1021796750,12240,12230,12250,12230,158
20240702,130000,1019863160,12230,12230,12230,12230,74
20240702,125900,1018958140,12220,12240,12240,12220,627
20240702,125800,1011296000,12230,12230,12230,12230,363
20240702,125700,1006856510,12240,12240,12250,12240,107
20240702,125600,1005546610,12240,12240,12240,12240,208
20240702,125500,1003000690,12230,12230,12230,12220,262
20240702,125400,999797030,12230,12230,12230,12230,101
20240702,125300,998561800,12230,12230,12230,12230,130
20240702,125200,996971900,12220,12220,12230,12220,108
20240702,125100,995652070,12230,12220,12230,12220,19
20240702,125000,995419760,12230,12200,12230,12200,227
20240702,124900,992650050,12230,12230,12230,12220,22
20240702,124800,992381130,12230,12230,12230,12230,8
20240702,124700,992283290,12230,12230,12230,12230,12
20240702,124600,992136530,12220,12230,12230,12220,32
20240702,124500,991745180,12230,12220,12230,12220,18
20240702,124400,991525140,12230,12230,12230,12230,7
20240702,124300,991439530,12220,12210,12230,12210,10
20240702,124200,991317350,12230,12220,12230,12200,101
20240702,124100,990084500,12220,12210,12220,12210,180
20240702,124000,987886640,12220,12220,12220,12220,8
20240702,123900,987788880,12230,12220,12230,12220,357
20240702,123800,983424270,12210,12190,12220,12190,98
20240702,123700,982227980,12190,12190,12190,12190,15
20240702,123600,982045130,12190,12190,12190,12190,38
20240702,123500,981581910,12180,12180,12180,12180,12
20240702,123400,981435750,12190,12190,12190,12190,0
20240702,123300,981435750,12190,12160,12190,12160,3360
20240702,123200,940547910,12160,12200,12220,12160,4475
20240702,123100,886044520,12200,12220,12220,12200,13
20240702,123000,885885760,12220,12220,12220,12220,0
20240702,122900,885885760,12220,12220,12220,12220,63
20240702,122800,885115900,12220,12220,12220,12220,7
20240702,122700,885030360,12220,12220,12220,12220,8
20240702,122600,884932600,12210,12210,12210,12210,7
20240702,122500,884847130,12210,12180,12210,12180,26
20240702,122400,884529700,12190,12220,12220,12190,832
20240702,122300,874385660,12220,12210,12220,12210,9
20240702,122200,874275700,12210,12210,12210,12210,32
20240702,122100,873884980,12210,12210,12210,12210,32
20240702,122000,873494260,12210,12200,12210,12200,457
20240702,121900,867918790,12200,12220,12220,12200,1581
20240702,121800,848627820,12220,12220,12220,12220,31
20240702,121700,848249000,12220,12220,12220,12220,7
20240702,121600,848163460,12220,12210,12220,12210,108
20240702,121500,846844700,12220,12220,12220,12200,185
20240702,121400,844585780,12220,12220,12220,12220,0
20240702,121300,844585780,12220,12220,12220,12220,8
20240702,121200,844488020,12220,12210,12220,12210,8
20240702,121100,844390270,12220,12220,12220,12220,39
20240702,121000,843913690,12210,12210,12210,12210,170
20240702,120900,841837990,12220,12220,12220,12210,37
20240702,120800,841386050,12220,12220,12220,12220,39
20240702,120700,840909470,12220,12220,12220,12220,7
20240702,120600,840823930,12220,12220,12220,12220,0
20240702,120500,840823930,12220,12210,12220,12210,12
20240702,120400,840677330,12220,12220,12220,12220,38
20240702,120300,840212970,12210,12220,12220,12210,358
20240702,120200,835841210,12220,12220,12220,12220,0
20240702,120100,835841210,12220,12220,12220,12220,38
20240702,120000,835376850,12220,12220,12220,12220,50
20240702,115900,834765850,12220,12220,12220,12220,1
20240702,115800,834753630,12230,12220,12230,12220,148
20240702,115700,832944620,12220,12220,12220,12220,9
20240702,115600,832834640,12220,12220,12220,12210,87
20240702,115500,831771800,12220,12210,12220,12210,9
20240702,115400,831661830,12220,12220,12220,12220,31
20240702,115300,831283010,12220,12220,12220,12220,7
20240702,115200,831197470,12220,12220,12220,12220,13
20240702,115100,831038610,12220,12220,12230,12220,38
20240702,115000,830574180,12210,12210,12210,12210,500
20240702,114900,824469180,12220,12230,12230,12210,77
20240702,114800,823527580,12230,12240,12240,12230,8
20240702,114700,823429670,12240,12240,12240,12230,41
20240702,114600,822927850,12240,12230,12240,12230,4
20240702,114500,822878920,12240,12240,12240,12240,13
20240702,114400,822719800,12240,12240,12240,12230,43
20240702,114300,822193500,12240,12240,12240,12240,7
20240702,114200,822107820,12240,12240,12240,12240,0
20240702,114100,822107820,12240,12230,12240,12220,8
20240702,114000,822010030,12240,12240,12240,12240,38
20240702,113900,821544910,12240,12240,12240,12240,33
20240702,113800,821140990,12230,12230,12230,12230,26
20240702,113700,820823010,12230,12230,12230,12230,40
20240702,113600,820333810,12230,12230,12230,12230,15
20240702,113500,820150360,12220,12220,12220,12220,0
20240702,113400,820150360,12220,12210,12220,12210,226
20240702,113300,817389300,12210,12210,12210,12210,40
20240702,113200,816900900,12210,12210,12210,12210,55
20240702,113100,816229350,12200,12200,12200,12200,341
20240702,113000,812069150,12190,12200,12200,12190,2581
20240702,112900,780581450,12200,12200,12200,12200,7
20240702,112800,780496050,12200,12200,12200,12200,537
20240702,112700,773944650,12200,12210,12210,12200,108
20240702,112600,772626980,12210,12200,12210,12200,42
20240702,112500,772114170,12210,12210,12210,12210,11
20240702,112400,771979860,12210,12210,12210,12210,7
20240702,112300,771894390,12210,12210,12210,12210,39
20240702,112200,771418200,12210,12210,12210,12210,0
20240702,112100,771418200,12210,12210,12210,12210,7
20240702,112000,771332730,12200,12200,12210,12200,10
20240702,111900,771210650,12200,12200,12200,12200,7
20240702,111800,771125250,12210,12190,12210,12190,366
20240702,111700,766663690,12180,12180,12180,12180,0
20240702,111600,766663690,12180,12220,12230,12180,3017
20240702,111500,729866630,12220,12230,12230,12220,13
20240702,111400,729707690,12230,12230,12230,12230,0
20240702,111300,729707690,12230,12220,12230,12220,17
20240702,111200,729499880,12230,12230,12230,12230,39
20240702,111100,729022910,12230,12230,12230,12230,7
20240702,111000,728937300,12230,12230,12230,12230,8
20240702,110900,728839460,12210,12220,12220,12210,194
20240702,110800,726469730,12230,12220,12230,12220,1152
20240702,110700,712380820,12220,12210,12220,12210,219
20240702,110600,709706810,12210,12220,12220,12210,11
20240702,110500,709572430,12220,12220,12220,12220,36
20240702,110400,709132510,12220,12220,12220,12220,14
20240702,110300,708961430,12220,12230,12230,12220,124
20240702,110200,707446080,12230,12230,12230,12220,42
20240702,110100,706932430,12230,12220,12230,12210,51
20240702,110000,706309690,12220,12210,12220,12210,247
20240702,105900,703292880,12210,12200,12210,12200,708
20240702,105800,694649710,12200,12210,12210,12200,171
20240702,105700,692563440,12210,12210,12210,12210,0
20240702,105600,692563440,12210,12210,12210,12210,8
20240702,105500,692465760,12210,12200,12210,12200,1070
20240702,105400,679411380,12210,12210,12210,12210,8
20240702,105300,679313700,12210,12210,12210,12210,0
20240702,105200,679313700,12210,12210,12210,12210,7
20240702,105100,679228230,12210,12210,12210,12200,40
20240702,105000,678739840,12210,12210,12220,12210,38
20240702,104900,678275790,12210,12210,12210,12210,3
20240702,104800,678239160,12210,12230,12230,12210,121
20240702,104700,676760310,12230,12220,12240,12220,177
20240702,104600,674594020,12220,12220,12220,12220,8
20240702,104500,674496260,12210,12210,12210,12210,0
20240702,104400,674496260,12210,12200,12210,12200,25
20240702,104300,674191150,12200,12200,12200,12200,108
20240702,104200,672873550,12190,12210,12210,12190,118
20240702,104100,671434050,12210,12210,12210,12210,32
20240702,104000,671043330,12200,12200,12210,12200,110
20240702,103900,669701250,12200,12200,12210,12200,123
20240702,103800,668200580,12210,12220,12220,12210,85
20240702,103700,667162650,12220,12220,12220,12210,81
20240702,103600,666172840,12230,12210,12230,12210,109
20240702,103500,664841840,12210,12190,12210,12190,525
20240702,103400,658436920,12190,12190,12200,12190,121
20240702,103300,656961620,12200,12200,12200,12200,0
20240702,103200,656961620,12200,12190,12200,12190,46
20240702,103100,656400870,12180,12180,12180,12180,19
20240702,103000,656169450,12170,12170,12170,12170,500
20240702,102900,650084450,12170,12180,12180,12170,54
20240702,102800,649426860,12180,12190,12190,12180,98
20240702,102700,648232570,12200,12180,12200,12180,536
20240702,102600,641704040,12180,12180,12180,12180,0
20240702,102500,641704040,12180,12180,12180,12180,0
20240702,102400,641704040,12180,12180,12190,12180,1067
20240702,102300,628707520,12180,12180,12180,12180,0
20240702,102200,628707520,12180,12160,12180,12160,2237
20240702,102100,601484100,12160,12160,12160,12160,0
20240702,102000,601484100,12160,12170,12170,12160,326
20240702,101900,597516980,12170,12170,12170,12170,0
20240702,101800,597516980,12170,12170,12170,12170,0
20240702,101700,597516980,12170,12170,12170,12170,33
20240702,101600,597115370,12160,12160,12160,12160,8
20240702,101500,597018090,12170,12160,12170,12160,577
20240702,101400,590001760,12160,12160,12160,12150,29
20240702,101300,589649270,12160,12160,12160,12160,74
20240702,101200,588749430,12180,12160,12180,12150,2224
20240702,101100,561724510,12160,12170,12170,12160,592
20240702,101000,554523250,12170,12180,12180,12170,100
20240702,100900,553305480,12180,12180,12180,12180,0
20240702,100800,553305480,12180,12180,12180,12180,113
20240702,100700,551929140,12170,12170,12180,12170,766
20240702,100600,542606910,12160,12180,12180,12160,809
20240702,100500,532757560,12190,12190,12190,12190,1
20240702,100400,532745370,12190,12190,12190,12190,100
20240702,100300,531526370,12190,12190,12190,12190,181
20240702,100200,529319980,12180,12190,12190,12180,50
20240702,100100,528710680,12180,12190,12190,12180,106
20240702,100000,527418590,12190,12190,12190,12180,39
20240702,095900,526943320,12180,12200,12200,12180,193
20240702,095800,524591020,12190,12210,12210,12190,65
20240702,095700,523798360,12210,12190,12210,12190,84
20240702,095600,522774130,12190,12180,12190,12180,51
20240702,095500,522152450,12180,12180,12180,12180,0
20240702,095400,522152450,12180,12180,12180,12170,391
20240702,095300,517390670,12180,12180,12180,12180,122
20240702,095200,515904710,12180,12180,12180,12180,132
20240702,095100,514296950,12170,12160,12170,12150,1510
20240702,095000,495931660,12160,12160,12160,12160,109
20240702,094900,494606220,12160,12130,12160,12130,365
20240702,094800,490174800,12130,12120,12130,12120,1766
20240702,094700,468753640,12120,12130,12130,12120,618
20240702,094600,461262300,12110,12110,12110,12110,0
20240702,094500,461262300,12110,12120,12120,12100,1459
20240702,094400,443599900,12110,12150,12150,12110,8159
20240702,094300,344684780,12150,12170,12170,12150,1038
20240702,094200,332068110,12160,12170,12170,12160,609
20240702,094100,324658580,12170,12190,12190,12170,862
20240702,094000,314161040,12190,12200,12210,12190,1290
20240702,093900,298423440,12210,12210,12210,12210,46
20240702,093800,297861780,12200,12210,12210,12200,1350
20240702,093700,281380720,12220,12220,12220,12220,400
20240702,093600,276492720,12210,12230,12230,12210,934
20240702,093500,265080220,12230,12230,12230,12230,576
20240702,093400,258035740,12240,12240,12240,12230,222
20240702,093300,255319000,12240,12240,12240,12230,341
20240702,093200,251148420,12240,12240,12240,12240,30
20240702,093100,250781220,12230,12230,12230,12230,528
20240702,093000,244323780,12230,12240,12240,12230,877
20240702,092900,233597150,12230,12220,12230,12220,100
20240702,092800,232374560,12220,12230,12230,12220,351
20240702,092700,228082930,12240,12250,12250,12240,1678
20240702,092600,207531920,12270,12270,12270,12250,270
20240702,092500,204222440,12260,12260,12260,12260,490
20240702,092400,198215040,12270,12260,12270,12260,49
20240702,092300,197613990,12270,12270,12280,12270,173
20240702,092200,195490280,12280,12290,12290,12280,267
20240702,092100,192211420,12280,12280,12290,12280,42
20240702,092000,191695350,12280,12260,12280,12260,510
20240702,091900,185434750,12260,12260,12260,12260,50
20240702,091800,184821750,12260,12270,12270,12260,97
20240702,091700,183632210,12270,12270,12270,12270,283
20240702,091600,180159800,12270,12270,12270,12270,251
20240702,091500,177080030,12270,12280,12280,12270,194
20240702,091400,174699180,12290,12300,12300,12290,61
20240702,091300,173948890,12300,12290,12300,12280,271
20240702,091200,170618330,12300,12290,12300,12290,947
20240702,091100,158970760,12280,12280,12280,12280,64
20240702,091000,158184840,12290,12270,12290,12260,955
20240702,090900,146470970,12270,12270,12300,12270,653
20240702,090800,138451800,12270,12280,12280,12250,616
20240702,090700,130895600,12290,12270,12300,12270,1707
20240702,090600,109916760,12260,12270,12270,12260,60
20240702,090500,109180570,12280,12290,12290,12260,1874
20240702,090400,86170790,12300,12330,12330,12300,618
20240702,090300,78559290,12330,12330,12360,12330,60
20240702,090200,77819100,12310,12300,12340,12290,253
20240702,090100,74708700,12300,12300,12300,12300,2144
20240702,090000,48337500,12340,12340,12340,12270,3926