KissMeData/034230/min/candle-20240703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,192000,16681250780,13070,13070,13070,13070,24773
20240703,191900,16681250780,13070,13070,13070,13070,0
20240703,191800,16681250780,13070,13070,13070,13070,0
20240703,191700,16681250780,13070,13070,13070,13070,0
20240703,191600,16681250780,13070,13070,13070,13070,0
20240703,191500,16681250780,13070,13070,13070,13070,0
20240703,191400,16681250780,13070,13070,13070,13070,0
20240703,191300,16681250780,13070,13070,13070,13070,0
20240703,191200,16681250780,13070,13070,13070,13070,0
20240703,191100,16681250780,13070,13070,13070,13070,0
20240703,191000,16681250780,13070,13070,13070,13070,0
20240703,190900,16681250780,13070,13070,13070,13070,0
20240703,190800,16681250780,13070,13070,13070,13070,0
20240703,190700,16681250780,13070,13070,13070,13070,0
20240703,190600,16681250780,13070,13070,13070,13070,0
20240703,190500,16681250780,13070,13070,13070,13070,0
20240703,190400,16681250780,13070,13070,13070,13070,0
20240703,190300,16681250780,13070,13070,13070,13070,0
20240703,190200,16681250780,13070,13070,13070,13070,0
20240703,190100,16681250780,13070,13070,13070,13070,0
20240703,190000,16681250780,13070,13070,13070,13070,0
20240703,185900,16681250780,13070,13070,13070,13070,0
20240703,185800,16681250780,13070,13070,13070,13070,0
20240703,185700,16681250780,13070,13070,13070,13070,0
20240703,185600,16681250780,13070,13070,13070,13070,0
20240703,185500,16681250780,13070,13070,13070,13070,0
20240703,185400,16681250780,13070,13070,13070,13070,0
20240703,185300,16681250780,13070,13070,13070,13070,0
20240703,185200,16681250780,13070,13070,13070,13070,0
20240703,185100,16681250780,13070,13070,13070,13070,0
20240703,185000,16681250780,13070,13070,13070,13070,24773
20240703,184900,16681250780,13070,13070,13070,13070,0
20240703,184800,16681250780,13070,13070,13070,13070,0
20240703,184700,16681250780,13070,13070,13070,13070,0
20240703,184600,16681250780,13070,13070,13070,13070,0
20240703,184500,16681250780,13070,13070,13070,13070,0
20240703,184400,16681250780,13070,13070,13070,13070,0
20240703,184300,16681250780,13070,13070,13070,13070,0
20240703,184200,16681250780,13070,13070,13070,13070,0
20240703,184100,16681250780,13070,13070,13070,13070,0
20240703,184000,16681250780,13070,13070,13070,13070,0
20240703,183900,16681250780,13070,13070,13070,13070,0
20240703,183800,16681250780,13070,13070,13070,13070,0
20240703,183700,16681250780,13070,13070,13070,13070,0
20240703,183600,16681250780,13070,13070,13070,13070,0
20240703,183500,16681250780,13070,13070,13070,13070,0
20240703,183400,16681250780,13070,13070,13070,13070,0
20240703,183300,16681250780,13070,13070,13070,13070,0
20240703,183200,16681250780,13070,13070,13070,13070,0
20240703,183100,16681250780,13070,13070,13070,13070,0
20240703,183000,16681250780,13070,13070,13070,13070,0
20240703,182900,16681250780,13070,13070,13070,13070,0
20240703,182800,16681250780,13070,13070,13070,13070,0
20240703,182700,16681250780,13070,13070,13070,13070,0
20240703,182600,16681250780,13070,13070,13070,13070,0
20240703,182500,16681250780,13070,13070,13070,13070,0
20240703,182400,16681250780,13070,13070,13070,13070,0
20240703,182300,16681250780,13070,13070,13070,13070,0
20240703,182200,16681250780,13070,13070,13070,13070,0
20240703,182100,16681250780,13070,13070,13070,13070,0
20240703,182000,16681250780,13070,13070,13070,13070,24773
20240703,181900,16681250780,13070,13070,13070,13070,0
20240703,181800,16681250780,13070,13070,13070,13070,0
20240703,181700,16681250780,13070,13070,13070,13070,0
20240703,181600,16681250780,13070,13070,13070,13070,0
20240703,181500,16681250780,13070,13070,13070,13070,0
20240703,181400,16681250780,13070,13070,13070,13070,0
20240703,181300,16681250780,13070,13070,13070,13070,0
20240703,181200,16681250780,13070,13070,13070,13070,0
20240703,181100,16681250780,13070,13070,13070,13070,0
20240703,181000,16681250780,13070,13070,13070,13070,0
20240703,180900,16681250780,13070,13070,13070,13070,0
20240703,180800,16681250780,13070,13070,13070,13070,0
20240703,180700,16681250780,13070,13070,13070,13070,0
20240703,180600,16681250780,13070,13070,13070,13070,0
20240703,180500,16681250780,13070,13070,13070,13070,0
20240703,180400,16681250780,13070,13070,13070,13070,0
20240703,180300,16681250780,13070,13070,13070,13070,0
20240703,180200,16681250780,13070,13070,13070,13070,0
20240703,180100,16681250780,13070,13070,13070,13070,0
20240703,180000,16681250780,13070,13070,13070,13070,0
20240703,175900,16681250780,13070,13070,13070,13070,0
20240703,175800,16681250780,13070,13070,13070,13070,0
20240703,175700,16681250780,13070,13070,13070,13070,0
20240703,175600,16681250780,13070,13070,13070,13070,0
20240703,175500,16681250780,13070,13070,13070,13070,0
20240703,175400,16681250780,13070,13070,13070,13070,0
20240703,175300,16681250780,13070,13070,13070,13070,0
20240703,175200,16681250780,13070,13070,13070,13070,0
20240703,175100,16681250780,13070,13070,13070,13070,0
20240703,175000,16681250780,13070,13070,13070,13070,24773
20240703,174900,16681250780,13070,13070,13070,13070,0
20240703,174800,16681250780,13070,13070,13070,13070,0
20240703,174700,16681250780,13070,13070,13070,13070,0
20240703,174600,16681250780,13070,13070,13070,13070,0
20240703,174500,16681250780,13070,13070,13070,13070,0
20240703,174400,16681250780,13070,13070,13070,13070,0
20240703,174300,16681250780,13070,13070,13070,13070,0
20240703,174200,16681250780,13070,13070,13070,13070,0
20240703,174100,16681250780,13070,13070,13070,13070,0
20240703,174000,16681250780,13070,13070,13070,13070,0
20240703,173900,16681250780,13070,13070,13070,13070,0
20240703,173800,16681250780,13070,13070,13070,13070,0
20240703,173700,16681250780,13070,13070,13070,13070,0
20240703,173600,16681250780,13070,13070,13070,13070,0
20240703,173500,16681250780,13070,13070,13070,13070,0
20240703,173400,16681250780,13070,13070,13070,13070,0
20240703,173300,16681250780,13070,13070,13070,13070,0
20240703,173200,16681250780,13070,13070,13070,13070,0
20240703,173100,16681250780,13070,13070,13070,13070,0
20240703,173000,16681250780,13070,13070,13070,13070,0
20240703,172900,16681250780,13070,13070,13070,13070,0
20240703,172800,16681250780,13070,13070,13070,13070,0
20240703,172700,16681250780,13070,13070,13070,13070,0
20240703,172600,16681250780,13070,13070,13070,13070,0
20240703,172500,16681250780,13070,13070,13070,13070,0
20240703,172400,16681250780,13070,13070,13070,13070,0
20240703,172300,16681250780,13070,13070,13070,13070,0
20240703,172200,16681250780,13070,13070,13070,13070,0
20240703,172100,16681250780,13070,13070,13070,13070,0
20240703,172000,16681250780,13070,13070,13070,13070,24773
20240703,171900,16681250780,13070,13070,13070,13070,0
20240703,171800,16681250780,13070,13070,13070,13070,0
20240703,171700,16681250780,13070,13070,13070,13070,0
20240703,171600,16681250780,13070,13070,13070,13070,0
20240703,171500,16681250780,13070,13070,13070,13070,0
20240703,171400,16681250780,13070,13070,13070,13070,0
20240703,171300,16681250780,13070,13070,13070,13070,0
20240703,171200,16681250780,13070,13070,13070,13070,0
20240703,171100,16681250780,13070,13070,13070,13070,0
20240703,171000,16681250780,13070,13070,13070,13070,0
20240703,170900,16681250780,13070,13070,13070,13070,0
20240703,170800,16681250780,13070,13070,13070,13070,0
20240703,170700,16681250780,13070,13070,13070,13070,0
20240703,170600,16681250780,13070,13070,13070,13070,0
20240703,170500,16681250780,13070,13070,13070,13070,0
20240703,170400,16681250780,13070,13070,13070,13070,0
20240703,170300,16681250780,13070,13070,13070,13070,0
20240703,170200,16681250780,13070,13070,13070,13070,0
20240703,170100,16681250780,13070,13070,13070,13070,0
20240703,170000,16681250780,13070,13070,13070,13070,0
20240703,165900,16681250780,13070,13070,13070,13070,0
20240703,165800,16681250780,13070,13070,13070,13070,0
20240703,165700,16681250780,13070,13070,13070,13070,0
20240703,165600,16681250780,13070,13070,13070,13070,0
20240703,165500,16681250780,13070,13070,13070,13070,0
20240703,165400,16681250780,13070,13070,13070,13070,0
20240703,165300,16681250780,13070,13070,13070,13070,0
20240703,165200,16681250780,13070,13070,13070,13070,0
20240703,165100,16681250780,13070,13070,13070,13070,0
20240703,165000,16681250780,13070,13070,13070,13070,24773
20240703,164900,16681250780,13070,13070,13070,13070,0
20240703,164800,16681250780,13070,13070,13070,13070,0
20240703,164700,16681250780,13070,13070,13070,13070,0
20240703,164600,16681250780,13070,13070,13070,13070,0
20240703,164500,16681250780,13070,13070,13070,13070,0
20240703,164400,16681250780,13070,13070,13070,13070,0
20240703,164300,16681250780,13070,13070,13070,13070,0
20240703,164200,16681250780,13070,13070,13070,13070,0
20240703,164100,16681250780,13070,13070,13070,13070,0
20240703,164000,16681250780,13070,13070,13070,13070,0
20240703,163900,16681250780,13070,13070,13070,13070,0
20240703,163800,16681250780,13070,13070,13070,13070,0
20240703,163700,16681250780,13070,13070,13070,13070,0
20240703,163600,16681250780,13070,13070,13070,13070,0
20240703,163500,16681250780,13070,13070,13070,13070,0
20240703,163400,16681250780,13070,13070,13070,13070,0
20240703,163300,16681250780,13070,13070,13070,13070,0
20240703,163200,16681250780,13070,13070,13070,13070,0
20240703,163100,16681250780,13070,13070,13070,13070,0
20240703,163000,16681250780,13070,13070,13070,13070,0
20240703,162900,16681250780,13070,13070,13070,13070,0
20240703,162800,16681250780,13070,13070,13070,13070,0
20240703,162700,16681250780,13070,13070,13070,13070,0
20240703,162600,16681250780,13070,13070,13070,13070,0
20240703,162500,16681250780,13070,13070,13070,13070,0
20240703,162400,16681250780,13070,13070,13070,13070,0
20240703,162300,16681250780,13070,13070,13070,13070,0
20240703,162200,16681250780,13070,13070,13070,13070,0
20240703,162100,16681250780,13070,13070,13070,13070,0
20240703,162000,16681250780,13070,13070,13070,13070,24773
20240703,161900,16681250780,13070,13070,13070,13070,0
20240703,161800,16681250780,13070,13070,13070,13070,0
20240703,161700,16681250780,13070,13070,13070,13070,0
20240703,161600,16681250780,13070,13070,13070,13070,0
20240703,161500,16681250780,13070,13070,13070,13070,0
20240703,161400,16681250780,13070,13070,13070,13070,0
20240703,161300,16681250780,13070,13070,13070,13070,0
20240703,161200,16681250780,13070,13070,13070,13070,0
20240703,161100,16681250780,13070,13070,13070,13070,0
20240703,161000,16681250780,13070,13070,13070,13070,0
20240703,160900,16681250780,13070,13070,13070,13070,0
20240703,160800,16681250780,13070,13070,13070,13070,0
20240703,160700,16681250780,13070,13070,13070,13070,0
20240703,160600,16681250780,13070,13070,13070,13070,0
20240703,160500,16681250780,13070,13070,13070,13070,0
20240703,160400,16681250780,13070,13070,13070,13070,0
20240703,160300,16681250780,13070,13070,13070,13070,0
20240703,160200,16681250780,13070,13070,13070,13070,0
20240703,160100,16681250780,13070,13070,13070,13070,0
20240703,160000,16681250780,13070,13070,13070,13070,0
20240703,155900,16681250780,13070,13070,13070,13070,0
20240703,155800,16681250780,13070,13070,13070,13070,0
20240703,155700,16681250780,13070,13070,13070,13070,0
20240703,155600,16681250780,13070,13070,13070,13070,0
20240703,155500,16681250780,13070,13070,13070,13070,0
20240703,155400,16681250780,13070,13070,13070,13070,0
20240703,155300,16681250780,13070,13070,13070,13070,0
20240703,155200,16681250780,13070,13070,13070,13070,0
20240703,155100,16681250780,13070,13070,13070,13070,0
20240703,155000,16681250780,13070,13070,13070,13070,24773
20240703,154900,16681250780,13070,13070,13070,13070,0
20240703,154800,16681250780,13070,13070,13070,13070,0
20240703,154700,16681250780,13070,13070,13070,13070,0
20240703,154600,16681250780,13070,13070,13070,13070,0
20240703,154500,16681250780,13070,13070,13070,13070,0
20240703,154400,16681250780,13070,13070,13070,13070,0
20240703,154300,16681250780,13070,13070,13070,13070,0
20240703,154200,16681250780,13070,13070,13070,13070,0
20240703,154100,16681250780,13070,13070,13070,13070,0
20240703,154000,16681250780,13070,13070,13070,13070,0
20240703,153900,16681250780,13070,13070,13070,13070,0
20240703,153800,16681250780,13070,13070,13070,13070,0
20240703,153700,16681250780,13070,13070,13070,13070,0
20240703,153600,16681250780,13070,13070,13070,13070,0
20240703,153500,16681250780,13070,13070,13070,13070,0
20240703,153400,16681250780,13070,13070,13070,13070,0
20240703,153300,16681250780,13070,13070,13070,13070,0
20240703,153200,16681250780,13070,13070,13070,13070,0
20240703,153100,16681250780,13070,13070,13070,13070,0
20240703,153000,16681250780,13070,13070,13070,13070,24773
20240703,152900,16357467670,13070,13070,13070,13070,0
20240703,152800,16357467670,13070,13070,13070,13070,0
20240703,152700,16357467670,13070,13070,13070,13070,0
20240703,152600,16357467670,13070,13070,13070,13070,0
20240703,152500,16357467670,13070,13070,13070,13070,0
20240703,152400,16357467670,13070,13070,13070,13070,0
20240703,152300,16357467670,13070,13070,13070,13070,0
20240703,152200,16357467670,13070,13070,13070,13070,0
20240703,152100,16357467670,13070,13070,13070,13070,0
20240703,152000,16357467670,13070,13070,13070,13070,0
20240703,151900,16357467670,13070,13050,13070,13050,3766
20240703,151800,16308265300,13060,13030,13080,13030,5306
20240703,151700,16239025590,13030,13010,13040,13010,6475
20240703,151600,16154680900,13020,13020,13030,13010,6951
20240703,151500,16064206700,13020,13020,13030,13020,7170
20240703,151400,15970837930,13020,13030,13030,13020,8784
20240703,151300,15856450270,13030,13030,13040,13020,12420
20240703,151200,15694614850,13030,13030,13050,13030,7512
20240703,151100,15596690730,13040,13030,13040,13030,6868
20240703,151000,15507185630,13040,13040,13050,13040,5806
20240703,150900,15431474200,13040,13050,13060,13040,5160
20240703,150800,15364161620,13050,13040,13060,13040,5907
20240703,150700,15287102680,13040,13050,13060,13040,7217
20240703,150600,15192948780,13050,13060,13070,13050,4492
20240703,150500,15134321560,13060,13070,13080,13060,4494
20240703,150400,15075616770,13070,13070,13080,13070,4245
20240703,150300,15020132340,13070,13080,13090,13070,3199
20240703,150200,14978293510,13080,13070,13090,13070,2680
20240703,150100,14943249760,13070,13080,13080,13070,3270
20240703,150000,14900485640,13090,13090,13100,13080,1949
20240703,145900,14874975050,13100,13100,13100,13080,5729
20240703,145800,14799960210,13090,13090,13100,13090,3293
20240703,145700,14756854440,13090,13080,13100,13080,2959
20240703,145600,14718135380,13080,13080,13090,13080,2573
20240703,145500,14684475090,13080,13080,13090,13080,2967
20240703,145400,14645666290,13080,13080,13090,13080,2342
20240703,145300,14615026700,13090,13080,13090,13080,3523
20240703,145200,14568942340,13090,13080,13090,13080,2308
20240703,145100,14538746910,13080,13080,13090,13080,2501
20240703,145000,14506025590,13080,13080,13090,13080,1871
20240703,144900,14481549700,13080,13090,13100,13080,1825
20240703,144800,14457670970,13090,13090,13100,13080,977
20240703,144700,14444882450,13090,13080,13100,13080,11820
20240703,144600,14290076370,13080,13080,13090,13080,2502
20240703,144500,14257341830,13080,13090,13100,13080,3904
20240703,144400,14206228970,13090,13090,13100,13080,2368
20240703,144300,14175235420,13090,13090,13100,13090,2987
20240703,144200,14136133280,13090,13090,13100,13090,3075
20240703,144100,14095867480,13090,13090,13100,13090,1678
20240703,144000,14073900430,13090,13090,13100,13090,1986
20240703,143900,14047898400,13090,13090,13100,13090,1875
20240703,143800,14023352230,13090,13090,13100,13080,2020
20240703,143700,13996910450,13090,13090,13100,13080,1729
20240703,143600,13974279560,13090,13080,13100,13080,2488
20240703,143500,13941716590,13090,13090,13100,13090,3169
20240703,143400,13900233010,13090,13080,13100,13080,2613
20240703,143300,13866042460,13080,13080,13100,13080,2396
20240703,143200,13834695500,13080,13080,13100,13080,1600
20240703,143100,13813762330,13090,13080,13090,13080,1005
20240703,143000,13800614990,13080,13080,13100,13080,1810
20240703,142900,13776933030,13080,13080,13090,13080,1920
20240703,142800,13751817010,13080,13080,13100,13080,1883
20240703,142700,13727176730,13080,13070,13090,13070,3420
20240703,142600,13682452280,13070,13080,13080,13070,2680
20240703,142500,13647414490,13080,13080,13090,13070,1860
20240703,142400,13623095940,13080,13070,13090,13070,1260
20240703,142300,13606619890,13070,13080,13090,13070,7159
20240703,142200,13513040240,13080,13080,13090,13070,1537
20240703,142100,13492941150,13080,13060,13090,13060,1551
20240703,142000,13472666880,13070,13070,13080,13060,1524
20240703,141900,13452756820,13070,13060,13080,13060,1552
20240703,141800,13432476670,13060,13070,13090,13060,2696
20240703,141700,13397244820,13070,13090,13090,13060,1541
20240703,141600,13377095610,13090,13060,13100,13060,2355
20240703,141500,13346288660,13060,13060,13080,13060,1844
20240703,141400,13322197080,13060,13070,13080,13060,1847
20240703,141300,13298061170,13070,13050,13080,13050,1891
20240703,141200,13273359970,13060,13050,13070,13050,2761
20240703,141100,13237310390,13050,13060,13080,13050,4143
20240703,141000,13183206030,13060,13080,13090,13060,3586
20240703,140900,13136337040,13080,13090,13100,13070,2519
20240703,140800,13103375540,13090,13100,13110,13090,3200
20240703,140700,13061464320,13100,13100,13120,13100,2538
20240703,140600,13028214550,13100,13090,13110,13080,4442
20240703,140500,12970030580,13090,13120,13130,13090,3855
20240703,140400,12919506790,13120,13100,13140,13100,2351
20240703,140300,12888644250,13100,13080,13100,13080,9954
20240703,140200,12758272020,13080,13080,13100,13080,2266
20240703,140100,12728610580,13080,13060,13090,13060,1334
20240703,140000,12711169270,13060,13070,13100,13060,5884
20240703,135900,12634246050,13070,13070,13080,13060,2218
20240703,135800,12605250220,13060,13040,13070,13040,2368
20240703,135700,12574336710,13040,13050,13060,13040,5238
20240703,135600,12505989830,13050,13050,13060,13040,1828
20240703,135500,12482146540,13070,13040,13070,13030,4701
20240703,135400,12420845600,13040,13040,13060,13040,2723
20240703,135300,12385320930,13040,13040,13060,13030,3610
20240703,135200,12338239680,13040,13060,13070,13040,13225
20240703,135100,12165688350,13050,13100,13100,13050,9738
20240703,135000,12038439730,13100,13110,13130,13100,2957
20240703,134900,11999668670,13110,13100,13120,13060,20311
20240703,134800,11733864150,13100,13120,13120,13100,12016
20240703,134700,11576364610,13120,13130,13140,13110,9831
20240703,134600,11447336170,13130,13150,13150,13130,10271
20240703,134500,11312339600,13150,13170,13170,13150,3199
20240703,134400,11270256890,13160,13160,13170,13150,5176
20240703,134300,11202153850,13150,13190,13200,13150,4117
20240703,134200,11147944950,13190,13160,13200,13160,2627
20240703,134100,11113312330,13160,13150,13170,13150,6557
20240703,134000,11027030370,13160,13190,13200,13150,9947
20240703,133900,10895949110,13180,13180,13190,13170,2697
20240703,133800,10860392880,13170,13170,13180,13160,2814
20240703,133700,10823343850,13170,13180,13180,13160,5108
20240703,133600,10756080350,13180,13190,13200,13180,6918
20240703,133500,10664853840,13190,13200,13210,13190,3290
20240703,133400,10621438530,13200,13210,13220,13190,17589
20240703,133300,10389237600,13210,13230,13240,13210,13623
20240703,133200,10209182290,13230,13240,13240,13230,1922
20240703,133100,10183753620,13230,13240,13240,13230,5478
20240703,133000,10111277720,13230,13240,13250,13230,6165
20240703,132900,10029671130,13240,13240,13250,13240,2601
20240703,132800,9995232220,13240,13250,13260,13240,2540
20240703,132700,9961578660,13250,13260,13260,13250,4018
20240703,132600,9908329270,13270,13260,13270,13250,4168
20240703,132500,9853090840,13260,13250,13270,13250,3444
20240703,132400,9807448030,13250,13250,13270,13250,1581
20240703,132300,9786488790,13260,13250,13260,13250,2106
20240703,132200,9758577980,13260,13260,13280,13250,5848
20240703,132100,9681036900,13250,13250,13280,13250,3738
20240703,132000,9631462590,13250,13260,13270,13250,5636
20240703,131900,9556723690,13260,13270,13280,13260,3327
20240703,131800,9512592140,13270,13260,13280,13260,3930
20240703,131700,9460468530,13260,13270,13280,13260,15294
20240703,131600,9257575880,13270,13310,13320,13270,52778
20240703,131500,8555663830,13310,13310,13330,13310,2070
20240703,131400,8528093180,13320,13320,13330,13310,6859
20240703,131300,8436749770,13320,13330,13330,13320,3499
20240703,131200,8390140750,13320,13320,13340,13320,2711
20240703,131100,8354023650,13320,13320,13340,13320,1744
20240703,131000,8330788550,13320,13330,13340,13320,1462
20240703,130900,8311300360,13330,13330,13340,13330,1448
20240703,130800,8291995900,13330,13330,13340,13320,4433
20240703,130700,8232903800,13330,13340,13350,13320,12355
20240703,130600,8068119220,13340,13340,13350,13340,3078
20240703,130500,8027055880,13340,13350,13350,13340,1817
20240703,130400,8002812570,13350,13360,13360,13350,764
20240703,130300,7992612160,13350,13360,13360,13350,1019
20240703,130200,7979006340,13350,13360,13360,13350,957
20240703,130100,7966230080,13350,13350,13360,13350,1748
20240703,130000,7942893970,13350,13360,13360,13350,1969
20240703,125900,7916605620,13360,13360,13370,13350,745
20240703,125800,7906653290,13370,13360,13370,13350,1153
20240703,125700,7891257240,13350,13360,13360,13350,877
20240703,125600,7879545420,13360,13380,13380,13360,1126
20240703,125500,7864501460,13370,13370,13370,13360,787
20240703,125400,7853981480,13370,13370,13370,13350,5066
20240703,125300,7786318760,13370,13390,13390,13370,574
20240703,125200,7778643430,13390,13380,13390,13370,725
20240703,125100,7768941420,13380,13380,13390,13370,959
20240703,125000,7756111900,13380,13370,13380,13360,1066
20240703,124900,7741864320,13370,13360,13380,13360,563
20240703,124800,7734339630,13360,13370,13370,13360,1095
20240703,124700,7719705010,13360,13370,13390,13360,1617
20240703,124600,7698076250,13370,13370,13380,13360,894
20240703,124500,7686123320,13370,13360,13380,13360,1397
20240703,124400,7667448360,13360,13360,13380,13350,2128
20240703,124300,7639031340,13360,13370,13370,13350,2596
20240703,124200,7604360430,13370,13350,13370,13350,701
20240703,124100,7594995630,13360,13360,13360,13350,689
20240703,124000,7585793440,13380,13370,13380,13360,1033
20240703,123900,7571988270,13370,13370,13370,13360,1006
20240703,123800,7558544270,13360,13360,13370,13360,1305
20240703,123700,7541107300,13360,13370,13380,13360,548
20240703,123600,7533783410,13370,13360,13380,13360,1037
20240703,123500,7519921660,13360,13370,13380,13360,1262
20240703,123400,7503052930,13370,13380,13380,13360,527
20240703,123300,7496009170,13380,13360,13380,13360,1267
20240703,123200,7479071040,13370,13380,13380,13370,794
20240703,123100,7468454060,13370,13380,13390,13370,1256
20240703,123000,7451657950,13390,13380,13390,13370,819
20240703,122900,7440702190,13370,13390,13410,13370,2965
20240703,122800,7401014920,13410,13420,13420,13400,1985
20240703,122700,7374411340,13410,13420,13430,13410,2466
20240703,122600,7341328990,13440,13420,13440,13420,1656
20240703,122500,7319091280,13420,13410,13440,13400,1852
20240703,122400,7294243380,13410,13400,13420,13400,1438
20240703,122300,7274966630,13400,13400,13400,13390,2778
20240703,122200,7237743630,13390,13360,13390,13360,1812
20240703,122100,7213501830,13360,13360,13370,13350,1559
20240703,122000,7192675990,13360,13360,13370,13350,1774
20240703,121900,7168990830,13370,13360,13370,13360,481
20240703,121800,7162563180,13360,13360,13370,13350,1127
20240703,121700,7147511280,13360,13360,13370,13350,2164
20240703,121600,7118613150,13360,13360,13370,13360,352
20240703,121500,7113910040,13360,13370,13370,13350,787
20240703,121400,7103398070,13360,13350,13370,13340,793
20240703,121300,7092810460,13340,13360,13360,13340,1134
20240703,121200,7077672780,13360,13340,13360,13340,974
20240703,121100,7064674000,13340,13340,13350,13330,615
20240703,121000,7056470540,13330,13350,13360,13330,1324
20240703,120900,7038806310,13340,13380,13380,13340,406
20240703,120800,7033384060,13380,13330,13400,13320,4795
20240703,120700,6969353320,13330,13340,13340,13330,735
20240703,120600,6959553140,13340,13330,13340,13330,1456
20240703,120500,6940143200,13340,13340,13350,13330,1510
20240703,120400,6919999990,13340,13330,13350,13330,779
20240703,120300,6909605250,13330,13330,13340,13320,1197
20240703,120200,6893650830,13340,13330,13340,13320,1341
20240703,120100,6875776690,13330,13330,13340,13320,788
20240703,120000,6865272470,13330,13330,13330,13320,664
20240703,115900,6856424750,13320,13340,13340,13320,1037
20240703,115800,6842600900,13340,13340,13360,13330,1047
20240703,115700,6828638150,13340,13360,13370,13330,1128
20240703,115600,6813576150,13360,13360,13360,13350,518
20240703,115500,6806657460,13360,13360,13370,13340,1213
20240703,115400,6790461370,13360,13340,13370,13340,1680
20240703,115300,6768018220,13340,13320,13340,13320,3508
20240703,115200,6721236350,13310,13310,13320,13310,1110
20240703,115100,6706458820,13300,13300,13310,13300,2297
20240703,115000,6675902690,13310,13300,13310,13290,1357
20240703,114900,6657854880,13290,13290,13300,13290,885
20240703,114800,6646088050,13300,13290,13300,13290,850
20240703,114700,6634790840,13290,13300,13300,13280,1767
20240703,114600,6611306290,13290,13300,13300,13280,4638
20240703,114500,6549685950,13300,13290,13310,13290,575
20240703,114400,6542039560,13290,13290,13300,13280,1637
20240703,114300,6520284130,13290,13290,13290,13280,1307
20240703,114200,6502916390,13290,13280,13300,13270,2753
20240703,114100,6466343760,13280,13290,13290,13270,1967
20240703,114000,6440221130,13280,13280,13290,13280,2843
20240703,113900,6402462690,13280,13290,13290,13280,1325
20240703,113800,6384863600,13290,13290,13300,13270,3861
20240703,113700,6333594260,13280,13280,13290,13260,1488
20240703,113600,6313844900,13260,13290,13290,13250,9858
20240703,113500,6183023620,13300,13330,13340,13290,12452
20240703,113400,6017292340,13330,13350,13360,13320,3468
20240703,113300,5971043770,13360,13370,13370,13340,2115
20240703,113200,5942807210,13370,13350,13370,13340,4867
20240703,113100,5877865900,13350,13380,13390,13350,3057
20240703,113000,5837014420,13380,13380,13400,13380,1809
20240703,112900,5812798310,13380,13360,13390,13350,1843
20240703,112800,5788164030,13350,13320,13390,13320,1584
20240703,112700,5767037410,13320,13320,13340,13310,6319
20240703,112600,5682897500,13330,13390,13400,13320,13436
20240703,112500,5503493200,13400,13390,13400,13380,4247
20240703,112400,5446611520,13390,13370,13390,13360,3186
20240703,112300,5404005730,13370,13360,13380,13360,919
20240703,112200,5391718810,13370,13360,13370,13360,2038
20240703,112100,5364482690,13370,13370,13380,13360,2450
20240703,112000,5331746090,13370,13360,13370,13350,2189
20240703,111900,5302499640,13350,13370,13370,13350,1291
20240703,111800,5285251510,13360,13360,13370,13350,2057
20240703,111700,5257769070,13350,13390,13400,13350,7234
20240703,111600,5161040610,13400,13400,13410,13390,3028
20240703,111500,5120467150,13400,13510,13510,13390,43845
20240703,111400,4530866540,13500,13510,13510,13500,951
20240703,111300,4518027320,13510,13500,13520,13490,1736
20240703,111200,4494591900,13490,13470,13490,13470,3097
20240703,111100,4452838580,13480,13500,13500,13480,4611
20240703,111000,4390670060,13500,13510,13510,13480,2514
20240703,110900,4356746970,13520,13490,13520,13490,1116
20240703,110800,4341677810,13500,13490,13500,13480,1107
20240703,110700,4326747050,13490,13480,13490,13480,1625
20240703,110600,4304839700,13480,13470,13490,13470,2373
20240703,110500,4272853490,13470,13480,13490,13470,1631
20240703,110400,4250876990,13480,13490,13490,13470,4645
20240703,110300,4188264850,13480,13490,13500,13480,789
20240703,110200,4177623030,13480,13490,13520,13480,5634
20240703,110100,4101641520,13490,13500,13520,13490,4959
20240703,110000,4034694820,13490,13510,13510,13490,4159
20240703,105900,3978551070,13510,13490,13510,13480,3116
20240703,105800,3936507720,13480,13480,13500,13450,4965
20240703,105700,3869604810,13480,13500,13530,13450,16799
20240703,105600,3643334750,13510,13540,13560,13500,9683
20240703,105500,3512275730,13530,13550,13560,13490,16602
20240703,105400,3287979670,13560,13620,13620,13550,18367
20240703,105300,3038247170,13610,13630,13640,13600,8695
20240703,105200,2919853400,13630,13630,13650,13620,5057
20240703,105100,2850953440,13630,13630,13650,13620,2837
20240703,105000,2812279110,13640,13660,13660,13630,2498
20240703,104900,2778179760,13670,13700,13700,13660,2177
20240703,104800,2748399650,13690,13700,13720,13690,3817
20240703,104700,2696104380,13700,13730,13730,13690,12670
20240703,104600,2522382180,13730,13750,13760,13730,4781
20240703,104500,2456683320,13750,13760,13760,13740,11850
20240703,104400,2293751690,13770,13760,13780,13760,1125
20240703,104300,2278266460,13750,13770,13770,13750,980
20240703,104200,2264785470,13770,13740,13780,13740,3874
20240703,104100,2211493370,13750,13740,13750,13730,787
20240703,104000,2200680320,13730,13760,13770,13730,10624
20240703,103900,2054626700,13760,13780,13780,13760,6896
20240703,103800,1959709880,13780,13780,13790,13770,1670
20240703,103700,1936706100,13780,13770,13790,13770,1729
20240703,103600,1912885880,13780,13780,13780,13770,2467
20240703,103500,1878909940,13780,13790,13800,13770,4643
20240703,103400,1814911340,13800,13810,13810,13800,2510
20240703,103300,1780272270,13810,13800,13810,13800,2014
20240703,103200,1752469960,13800,13800,13810,13790,1868
20240703,103100,1726695100,13800,13810,13820,13800,10419
20240703,103000,1582853730,13820,13820,13850,13810,4145
20240703,102900,1525570380,13830,13840,13850,13820,2607
20240703,102800,1489511070,13850,13840,13850,13830,693
20240703,102700,1479920900,13840,13840,13850,13830,1008
20240703,102600,1465971100,13840,13840,13870,13840,1429
20240703,102500,1446189050,13860,13870,13870,13840,4545
20240703,102400,1383232690,13870,13890,13890,13870,3332
20240703,102300,1337013650,13880,13880,13920,13880,1565
20240703,102200,1315289620,13880,13880,13900,13880,1821
20240703,102100,1289996660,13870,13890,13890,13870,1943
20240703,102000,1263034540,13900,13900,13900,13880,1158
20240703,101900,1246950510,13900,13910,13920,13890,904
20240703,101800,1234382420,13920,13910,13920,13900,1141
20240703,101700,1218519930,13900,13900,13920,13900,1261
20240703,101600,1200979810,13900,13870,13900,13870,1722
20240703,101500,1177056270,13880,13900,13900,13870,3492
20240703,101400,1128573100,13900,13900,13910,13890,615
20240703,101300,1120023300,13910,13900,13910,13900,228
20240703,101200,1116854010,13900,13900,13920,13890,6986
20240703,101100,1019743750,13910,13920,13930,13910,4398
20240703,101000,958556250,13920,13920,13930,13920,1850
20240703,100900,932802090,13930,13930,13930,13920,757
20240703,100800,922258500,13930,13940,13940,13920,847
20240703,100700,910465880,13940,13930,13940,13920,522
20240703,100600,903195370,13930,13930,13930,13920,850
20240703,100500,891356360,13940,13930,13940,13930,261
20240703,100400,887719430,13940,13950,13950,13930,1855
20240703,100300,861871640,13950,13940,13950,13940,884
20240703,100200,849548050,13950,13940,13950,13940,1217
20240703,100100,832577670,13940,13940,13950,13940,517
20240703,100000,825370540,13950,13950,13950,13940,1304
20240703,095900,807192500,13940,13960,13960,13940,1193
20240703,095800,790555210,13960,13970,13970,13960,1561
20240703,095700,768763340,13970,13980,13980,13960,362
20240703,095600,763705110,13980,13970,13980,13960,742
20240703,095500,753344870,13970,13960,13980,13950,1267
20240703,095400,735666420,13960,13990,13990,13950,1983
20240703,095300,707980530,13980,13970,13980,13970,95
20240703,095200,706653300,13960,13970,13990,13960,676
20240703,095100,697197770,13990,13970,13990,13960,1922
20240703,095000,670361980,13980,13970,13980,13950,4389
20240703,094900,609096720,13970,13980,13980,13970,509
20240703,094800,601985850,13970,13980,13980,13970,200
20240703,094700,599191230,13990,13990,13990,13970,84
20240703,094600,598017250,13960,13970,13990,13960,798
20240703,094500,586862020,13980,13980,14000,13960,2035
20240703,094400,558443630,13980,13990,14000,13970,5211
20240703,094300,485590710,14000,14000,14000,14000,10
20240703,094200,485450710,14010,14000,14010,14000,371
20240703,094100,480256160,14000,14000,14000,13990,69
20240703,094000,479290280,14010,14000,14010,14000,8
20240703,093900,479178210,14010,14020,14020,13980,1750
20240703,093800,454692490,14020,14010,14020,13990,2971
20240703,093700,413096690,14010,14000,14010,14000,27
20240703,093600,412718570,14010,14010,14020,14010,2150
20240703,093500,382596340,14010,14000,14010,14000,346
20240703,093400,377752040,14010,14010,14020,14010,46
20240703,093300,377107480,14010,14010,14010,14010,102
20240703,093200,375678460,14000,14000,14000,14000,0
20240703,093100,375678460,14000,13990,14010,13990,198
20240703,093000,372907680,13990,14010,14010,13990,1611
20240703,092900,350354510,14000,14010,14010,14000,243
20240703,092800,346951210,14010,14010,14020,14010,300
20240703,092700,342747200,14010,14000,14010,14000,339
20240703,092600,337997820,14010,13990,14010,13990,122
20240703,092500,336289980,14000,13990,14000,13990,230
20240703,092400,333072180,13990,13990,13990,13980,738
20240703,092300,322749980,13990,14000,14000,13990,137
20240703,092200,320833290,13990,14010,14010,13990,371
20240703,092100,315639580,14000,14010,14010,14000,22
20240703,092000,315331370,14010,14000,14010,13990,145
20240703,091900,313301500,13990,13990,14000,13980,272
20240703,091800,309495310,13990,13980,13990,13980,1055
20240703,091700,294746300,13980,13980,13980,13970,3307
20240703,091600,248545560,13990,14000,14000,13990,50
20240703,091500,247846050,14000,14000,14000,13970,1601
20240703,091400,225462420,13990,13990,13990,13990,237
20240703,091300,222146790,13990,14000,14010,13990,1070
20240703,091200,207169980,14010,14000,14010,14000,245
20240703,091100,203738980,14000,14000,14000,13990,685
20240703,091000,194155770,13990,14000,14000,13990,346
20240703,090900,189314770,14000,14000,14020,13990,1415
20240703,090800,169513390,14000,14000,14000,13990,329
20240703,090700,164909230,14000,13990,14000,13980,564
20240703,090600,157024280,13990,14010,14020,13980,1915
20240703,090500,130222890,14020,14000,14020,14000,545
20240703,090400,122592820,14000,14000,14000,14000,225
20240703,090300,119442820,14000,13980,14000,13970,1382
20240703,090200,100114430,13980,13980,13980,13980,4373
20240703,090100,38979890,13970,14000,14000,13970,1559
20240703,090000,17185430,13980,14050,14060,13980,1170