KissMeData/048410/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,193400,3879518350,18810,18810,18810,18810,4993
20240701,193300,3879518350,18810,18810,18810,18810,0
20240701,193200,3879518350,18810,18810,18810,18810,0
20240701,193100,3879518350,18810,18810,18810,18810,0
20240701,193000,3879518350,18810,18810,18810,18810,0
20240701,192900,3879518350,18810,18810,18810,18810,0
20240701,192800,3879518350,18810,18810,18810,18810,0
20240701,192700,3879518350,18810,18810,18810,18810,0
20240701,192600,3879518350,18810,18810,18810,18810,0
20240701,192500,3879518350,18810,18810,18810,18810,0
20240701,192400,3879518350,18810,18810,18810,18810,0
20240701,192300,3879518350,18810,18810,18810,18810,0
20240701,192200,3879518350,18810,18810,18810,18810,0
20240701,192100,3879518350,18810,18810,18810,18810,0
20240701,192000,3879518350,18810,18810,18810,18810,0
20240701,191900,3879518350,18810,18810,18810,18810,0
20240701,191800,3879518350,18810,18810,18810,18810,0
20240701,191700,3879518350,18810,18810,18810,18810,0
20240701,191600,3879518350,18810,18810,18810,18810,0
20240701,191500,3879518350,18810,18810,18810,18810,0
20240701,191400,3879518350,18810,18810,18810,18810,0
20240701,191300,3879518350,18810,18810,18810,18810,0
20240701,191200,3879518350,18810,18810,18810,18810,0
20240701,191100,3879518350,18810,18810,18810,18810,0
20240701,191000,3879518350,18810,18810,18810,18810,0
20240701,190900,3879518350,18810,18810,18810,18810,0
20240701,190800,3879518350,18810,18810,18810,18810,0
20240701,190700,3879518350,18810,18810,18810,18810,0
20240701,190600,3879518350,18810,18810,18810,18810,0
20240701,190500,3879518350,18810,18810,18810,18810,0
20240701,190400,3879518350,18810,18810,18810,18810,4993
20240701,190300,3879518350,18810,18810,18810,18810,0
20240701,190200,3879518350,18810,18810,18810,18810,0
20240701,190100,3879518350,18810,18810,18810,18810,0
20240701,190000,3879518350,18810,18810,18810,18810,0
20240701,185900,3879518350,18810,18810,18810,18810,0
20240701,185800,3879518350,18810,18810,18810,18810,0
20240701,185700,3879518350,18810,18810,18810,18810,0
20240701,185600,3879518350,18810,18810,18810,18810,0
20240701,185500,3879518350,18810,18810,18810,18810,0
20240701,185400,3879518350,18810,18810,18810,18810,0
20240701,185300,3879518350,18810,18810,18810,18810,0
20240701,185200,3879518350,18810,18810,18810,18810,0
20240701,185100,3879518350,18810,18810,18810,18810,0
20240701,185000,3879518350,18810,18810,18810,18810,0
20240701,184900,3879518350,18810,18810,18810,18810,0
20240701,184800,3879518350,18810,18810,18810,18810,0
20240701,184700,3879518350,18810,18810,18810,18810,0
20240701,184600,3879518350,18810,18810,18810,18810,0
20240701,184500,3879518350,18810,18810,18810,18810,0
20240701,184400,3879518350,18810,18810,18810,18810,0
20240701,184300,3879518350,18810,18810,18810,18810,0
20240701,184200,3879518350,18810,18810,18810,18810,0
20240701,184100,3879518350,18810,18810,18810,18810,0
20240701,184000,3879518350,18810,18810,18810,18810,0
20240701,183900,3879518350,18810,18810,18810,18810,0
20240701,183800,3879518350,18810,18810,18810,18810,0
20240701,183700,3879518350,18810,18810,18810,18810,0
20240701,183600,3879518350,18810,18810,18810,18810,0
20240701,183500,3879518350,18810,18810,18810,18810,0
20240701,183400,3879518350,18810,18810,18810,18810,4993
20240701,183300,3879518350,18810,18810,18810,18810,0
20240701,183200,3879518350,18810,18810,18810,18810,0
20240701,183100,3879518350,18810,18810,18810,18810,0
20240701,183000,3879518350,18810,18810,18810,18810,0
20240701,182900,3879518350,18810,18810,18810,18810,0
20240701,182800,3879518350,18810,18810,18810,18810,0
20240701,182700,3879518350,18810,18810,18810,18810,0
20240701,182600,3879518350,18810,18810,18810,18810,0
20240701,182500,3879518350,18810,18810,18810,18810,0
20240701,182400,3879518350,18810,18810,18810,18810,0
20240701,182300,3879518350,18810,18810,18810,18810,0
20240701,182200,3879518350,18810,18810,18810,18810,0
20240701,182100,3879518350,18810,18810,18810,18810,0
20240701,182000,3879518350,18810,18810,18810,18810,0
20240701,181900,3879518350,18810,18810,18810,18810,0
20240701,181800,3879518350,18810,18810,18810,18810,0
20240701,181700,3879518350,18810,18810,18810,18810,0
20240701,181600,3879518350,18810,18810,18810,18810,0
20240701,181500,3879518350,18810,18810,18810,18810,0
20240701,181400,3879518350,18810,18810,18810,18810,0
20240701,181300,3879518350,18810,18810,18810,18810,0
20240701,181200,3879518350,18810,18810,18810,18810,0
20240701,181100,3879518350,18810,18810,18810,18810,0
20240701,181000,3879518350,18810,18810,18810,18810,0
20240701,180900,3879518350,18810,18810,18810,18810,0
20240701,180800,3879518350,18810,18810,18810,18810,0
20240701,180700,3879518350,18810,18810,18810,18810,0
20240701,180600,3879518350,18810,18810,18810,18810,0
20240701,180500,3879518350,18810,18810,18810,18810,0
20240701,180400,3879518350,18810,18810,18810,18810,4993
20240701,180300,3879518350,18810,18810,18810,18810,0
20240701,180200,3879518350,18810,18810,18810,18810,0
20240701,180100,3879518350,18810,18810,18810,18810,0
20240701,180000,3879518350,18810,18810,18810,18810,0
20240701,175900,3879518350,18810,18810,18810,18810,0
20240701,175800,3879518350,18810,18810,18810,18810,0
20240701,175700,3879518350,18810,18810,18810,18810,0
20240701,175600,3879518350,18810,18810,18810,18810,0
20240701,175500,3879518350,18810,18810,18810,18810,0
20240701,175400,3879518350,18810,18810,18810,18810,0
20240701,175300,3879518350,18810,18810,18810,18810,0
20240701,175200,3879518350,18810,18810,18810,18810,0
20240701,175100,3879518350,18810,18810,18810,18810,0
20240701,175000,3879518350,18810,18810,18810,18810,0
20240701,174900,3879518350,18810,18810,18810,18810,0
20240701,174800,3879518350,18810,18810,18810,18810,0
20240701,174700,3879518350,18810,18810,18810,18810,0
20240701,174600,3879518350,18810,18810,18810,18810,0
20240701,174500,3879518350,18810,18810,18810,18810,0
20240701,174400,3879518350,18810,18810,18810,18810,0
20240701,174300,3879518350,18810,18810,18810,18810,0
20240701,174200,3879518350,18810,18810,18810,18810,0
20240701,174100,3879518350,18810,18810,18810,18810,0
20240701,174000,3879518350,18810,18810,18810,18810,0
20240701,173900,3879518350,18810,18810,18810,18810,0
20240701,173800,3879518350,18810,18810,18810,18810,0
20240701,173700,3879518350,18810,18810,18810,18810,0
20240701,173600,3879518350,18810,18810,18810,18810,0
20240701,173500,3879518350,18810,18810,18810,18810,0
20240701,173400,3879518350,18810,18810,18810,18810,4993
20240701,173300,3879518350,18810,18810,18810,18810,0
20240701,173200,3879518350,18810,18810,18810,18810,0
20240701,173100,3879518350,18810,18810,18810,18810,0
20240701,173000,3879518350,18810,18810,18810,18810,0
20240701,172900,3879518350,18810,18810,18810,18810,0
20240701,172800,3879518350,18810,18810,18810,18810,0
20240701,172700,3879518350,18810,18810,18810,18810,0
20240701,172600,3879518350,18810,18810,18810,18810,0
20240701,172500,3879518350,18810,18810,18810,18810,0
20240701,172400,3879518350,18810,18810,18810,18810,0
20240701,172300,3879518350,18810,18810,18810,18810,0
20240701,172200,3879518350,18810,18810,18810,18810,0
20240701,172100,3879518350,18810,18810,18810,18810,0
20240701,172000,3879518350,18810,18810,18810,18810,0
20240701,171900,3879518350,18810,18810,18810,18810,0
20240701,171800,3879518350,18810,18810,18810,18810,0
20240701,171700,3879518350,18810,18810,18810,18810,0
20240701,171600,3879518350,18810,18810,18810,18810,0
20240701,171500,3879518350,18810,18810,18810,18810,0
20240701,171400,3879518350,18810,18810,18810,18810,0
20240701,171300,3879518350,18810,18810,18810,18810,0
20240701,171200,3879518350,18810,18810,18810,18810,0
20240701,171100,3879518350,18810,18810,18810,18810,0
20240701,171000,3879518350,18810,18810,18810,18810,0
20240701,170900,3879518350,18810,18810,18810,18810,0
20240701,170800,3879518350,18810,18810,18810,18810,0
20240701,170700,3879518350,18810,18810,18810,18810,0
20240701,170600,3879518350,18810,18810,18810,18810,0
20240701,170500,3879518350,18810,18810,18810,18810,0
20240701,170400,3879518350,18810,18810,18810,18810,4993
20240701,170300,3879518350,18810,18810,18810,18810,0
20240701,170200,3879518350,18810,18810,18810,18810,0
20240701,170100,3879518350,18810,18810,18810,18810,0
20240701,170000,3879518350,18810,18810,18810,18810,0
20240701,165900,3879518350,18810,18810,18810,18810,0
20240701,165800,3879518350,18810,18810,18810,18810,0
20240701,165700,3879518350,18810,18810,18810,18810,0
20240701,165600,3879518350,18810,18810,18810,18810,0
20240701,165500,3879518350,18810,18810,18810,18810,0
20240701,165400,3879518350,18810,18810,18810,18810,0
20240701,165300,3879518350,18810,18810,18810,18810,0
20240701,165200,3879518350,18810,18810,18810,18810,0
20240701,165100,3879518350,18810,18810,18810,18810,0
20240701,165000,3879518350,18810,18810,18810,18810,0
20240701,164900,3879518350,18810,18810,18810,18810,0
20240701,164800,3879518350,18810,18810,18810,18810,0
20240701,164700,3879518350,18810,18810,18810,18810,0
20240701,164600,3879518350,18810,18810,18810,18810,0
20240701,164500,3879518350,18810,18810,18810,18810,0
20240701,164400,3879518350,18810,18810,18810,18810,0
20240701,164300,3879518350,18810,18810,18810,18810,0
20240701,164200,3879518350,18810,18810,18810,18810,0
20240701,164100,3879518350,18810,18810,18810,18810,0
20240701,164000,3879518350,18810,18810,18810,18810,0
20240701,163900,3879518350,18810,18810,18810,18810,0
20240701,163800,3879518350,18810,18810,18810,18810,0
20240701,163700,3879518350,18810,18810,18810,18810,0
20240701,163600,3879518350,18810,18810,18810,18810,0
20240701,163500,3879518350,18810,18810,18810,18810,0
20240701,163400,3879518350,18810,18810,18810,18810,4993
20240701,163300,3879518350,18810,18810,18810,18810,0
20240701,163200,3879518350,18810,18810,18810,18810,0
20240701,163100,3879518350,18810,18810,18810,18810,0
20240701,163000,3879518350,18810,18810,18810,18810,0
20240701,162900,3879518350,18810,18810,18810,18810,0
20240701,162800,3879518350,18810,18810,18810,18810,0
20240701,162700,3879518350,18810,18810,18810,18810,0
20240701,162600,3879518350,18810,18810,18810,18810,0
20240701,162500,3879518350,18810,18810,18810,18810,0
20240701,162400,3879518350,18810,18810,18810,18810,0
20240701,162300,3879518350,18810,18810,18810,18810,0
20240701,162200,3879518350,18810,18810,18810,18810,0
20240701,162100,3879518350,18810,18810,18810,18810,0
20240701,162000,3879518350,18810,18810,18810,18810,0
20240701,161900,3879518350,18810,18810,18810,18810,0
20240701,161800,3879518350,18810,18810,18810,18810,0
20240701,161700,3879518350,18810,18810,18810,18810,0
20240701,161600,3879518350,18810,18810,18810,18810,0
20240701,161500,3879518350,18810,18810,18810,18810,0
20240701,161400,3879518350,18810,18810,18810,18810,0
20240701,161300,3879518350,18810,18810,18810,18810,0
20240701,161200,3879518350,18810,18810,18810,18810,0
20240701,161100,3879518350,18810,18810,18810,18810,0
20240701,161000,3879518350,18810,18810,18810,18810,0
20240701,160900,3879518350,18810,18810,18810,18810,0
20240701,160800,3879518350,18810,18810,18810,18810,0
20240701,160700,3879518350,18810,18810,18810,18810,0
20240701,160600,3879518350,18810,18810,18810,18810,0
20240701,160500,3879518350,18810,18810,18810,18810,0
20240701,160400,3879518350,18810,18810,18810,18810,4993
20240701,160300,3879518350,18810,18810,18810,18810,0
20240701,160200,3879518350,18810,18810,18810,18810,0
20240701,160100,3879518350,18810,18810,18810,18810,0
20240701,160000,3879518350,18810,18810,18810,18810,0
20240701,155900,3879518350,18810,18810,18810,18810,0
20240701,155800,3879518350,18810,18810,18810,18810,0
20240701,155700,3879518350,18810,18810,18810,18810,0
20240701,155600,3879518350,18810,18810,18810,18810,0
20240701,155500,3879518350,18810,18810,18810,18810,0
20240701,155400,3879518350,18810,18810,18810,18810,0
20240701,155300,3879518350,18810,18810,18810,18810,0
20240701,155200,3879518350,18810,18810,18810,18810,0
20240701,155100,3879518350,18810,18810,18810,18810,0
20240701,155000,3879518350,18810,18810,18810,18810,0
20240701,154900,3879518350,18810,18810,18810,18810,0
20240701,154800,3879518350,18810,18810,18810,18810,0
20240701,154700,3879518350,18810,18810,18810,18810,0
20240701,154600,3879518350,18810,18810,18810,18810,0
20240701,154500,3879518350,18810,18810,18810,18810,0
20240701,154400,3879518350,18810,18810,18810,18810,0
20240701,154300,3879518350,18810,18810,18810,18810,0
20240701,154200,3879518350,18810,18810,18810,18810,0
20240701,154100,3879518350,18810,18810,18810,18810,0
20240701,154000,3879518350,18810,18810,18810,18810,0
20240701,153900,3879518350,18810,18810,18810,18810,0
20240701,153800,3879518350,18810,18810,18810,18810,0
20240701,153700,3879518350,18810,18810,18810,18810,0
20240701,153600,3879518350,18810,18810,18810,18810,0
20240701,153500,3879518350,18810,18810,18810,18810,0
20240701,153400,3879518350,18810,18810,18810,18810,4993
20240701,153300,3879518350,18810,18810,18810,18810,0
20240701,153200,3879518350,18810,18810,18810,18810,0
20240701,153100,3879518350,18810,18810,18810,18810,0
20240701,153000,3879518350,18810,18810,18810,18810,4993
20240701,152900,3785600020,18770,18770,18770,18770,0
20240701,152800,3785600020,18770,18770,18770,18770,0
20240701,152700,3785600020,18770,18770,18770,18770,0
20240701,152600,3785600020,18770,18770,18770,18770,0
20240701,152500,3785600020,18770,18770,18770,18770,0
20240701,152400,3785600020,18770,18770,18770,18770,0
20240701,152300,3785600020,18770,18770,18770,18770,0
20240701,152200,3785600020,18770,18770,18770,18770,0
20240701,152100,3785600020,18770,18770,18770,18770,0
20240701,152000,3785600020,18770,18770,18770,18770,0
20240701,151900,3785600020,18770,18760,18770,18740,1680
20240701,151800,3754108210,18770,18780,18780,18770,95
20240701,151700,3752324200,18780,18780,18780,18780,386
20240701,151600,3745075120,18790,18790,18790,18790,466
20240701,151500,3736318980,18790,18800,18800,18790,500
20240701,151400,3726921010,18790,18800,18810,18790,886
20240701,151300,3710264040,18800,18800,18800,18790,82
20240701,151200,3708722540,18800,18780,18800,18750,412
20240701,151100,3700984870,18790,18800,18800,18790,18
20240701,151000,3700646640,18800,18800,18800,18800,369
20240701,150900,3693709440,18800,18800,18800,18760,389
20240701,150800,3686406960,18760,18800,18800,18760,18
20240701,150700,3686068600,18760,18760,18760,18760,5
20240701,150600,3685974800,18760,18760,18760,18760,53
20240701,150500,3684980520,18760,18810,18810,18760,1544
20240701,150400,3655958380,18820,18810,18820,18810,86
20240701,150300,3654340120,18810,18810,18810,18810,69
20240701,150200,3653042230,18810,18820,18820,18810,166
20240701,150100,3649918710,18820,18840,18840,18820,435
20240701,150000,3641729180,18840,18840,18840,18840,26
20240701,145900,3641239340,18840,18840,18840,18840,567
20240701,145800,3630557060,18850,18830,18850,18830,1018
20240701,145700,3611373120,18830,18830,18830,18830,50
20240701,145600,3610431620,18830,18840,18840,18830,401
20240701,145500,3602877280,18840,18830,18840,18830,704
20240701,145400,3589614420,18840,18840,18840,18830,94
20240701,145300,3587843710,18840,18840,18840,18840,13
20240701,145200,3587598790,18830,18830,18830,18830,30
20240701,145100,3587033890,18850,18850,18860,18850,221
20240701,145000,3582868030,18850,18830,18850,18830,889
20240701,144900,3566128130,18830,18830,18830,18830,122
20240701,144800,3563830870,18820,18820,18820,18820,252
20240701,144700,3559088230,18820,18820,18820,18820,34
20240701,144600,3558448350,18820,18820,18820,18820,63
20240701,144500,3557262690,18820,18820,18820,18820,0
20240701,144400,3557262690,18820,18820,18820,18820,0
20240701,144300,3557262690,18820,18800,18820,18770,164
20240701,144200,3554180220,18770,18770,18770,18770,0
20240701,144100,3554180220,18770,18770,18770,18770,25
20240701,144000,3553710970,18770,18830,18830,18770,546
20240701,143900,3543438840,18780,18780,18780,18780,0
20240701,143800,3543438840,18780,18820,18820,18780,100
20240701,143700,3541559380,18820,18820,18820,18820,0
20240701,143600,3541559380,18820,18820,18820,18820,0
20240701,143500,3541559380,18820,18840,18840,18820,2350
20240701,143400,3497289570,18840,18850,18850,18840,1792
20240701,143300,3463527590,18840,18840,18840,18840,111
20240701,143200,3461436350,18840,18840,18870,18840,496
20240701,143100,3452083010,18840,18870,18870,18840,380
20240701,143000,3444912620,18860,18860,18870,18860,438
20240701,142900,3436651930,18840,18860,18860,18840,893
20240701,142800,3419825800,18840,18850,18850,18840,324
20240701,142700,3413718900,18840,18850,18850,18840,489
20240701,142600,3404503520,18860,18860,18860,18860,116
20240701,142500,3402315760,18870,18870,18870,18870,0
20240701,142400,3402315760,18870,18870,18870,18870,2
20240701,142300,3402278020,18850,18860,18870,18850,32
20240701,142200,3401674290,18870,18870,18870,18870,1
20240701,142100,3401655420,18850,18850,18870,18850,753
20240701,142000,3387453090,18850,18860,18860,18850,99
20240701,141900,3385586700,18860,18860,18860,18860,0
20240701,141800,3385586700,18860,18860,18860,18860,15
20240701,141700,3385303800,18860,18860,18860,18860,0
20240701,141600,3385303800,18860,18880,18880,18860,311
20240701,141500,3379432220,18880,18870,18890,18860,2667
20240701,141400,3329083600,18860,18840,18860,18840,747
20240701,141300,3315004390,18830,18780,18830,18780,49
20240701,141200,3314083720,18780,18820,18840,18780,686
20240701,141100,3301174800,18840,18820,18840,18820,190
20240701,141000,3297598560,18840,18840,18840,18840,0
20240701,140900,3297598560,18840,18840,18840,18840,4
20240701,140800,3297523200,18840,18840,18840,18840,10
20240701,140700,3297334800,18840,18810,18840,18810,117
20240701,140600,3295130880,18850,18850,18850,18850,1
20240701,140500,3295112030,18830,18830,18830,18830,131
20240701,140400,3292645300,18830,18840,18860,18830,213
20240701,140300,3288632200,18840,18850,18850,18830,394
20240701,140200,3281208310,18860,18860,18860,18860,5
20240701,140100,3281114010,18850,18850,18850,18850,84
20240701,140000,3279530610,18860,18860,18860,18860,69
20240701,135900,3278229270,18860,18860,18860,18850,418
20240701,135800,3270345870,18870,18850,18870,18850,503
20240701,135700,3260864280,18830,18890,18890,18830,686
20240701,135600,3247927350,18890,18890,18900,18890,602
20240701,135500,3236555530,18890,18890,18900,18890,1031
20240701,135400,3217071830,18890,18890,18900,18890,230
20240701,135300,3212725030,18890,18880,18900,18880,2802
20240701,135200,3159781180,18880,18850,18880,18850,1978
20240701,135100,3122457970,18850,18850,18860,18850,233
20240701,135000,3118064920,18850,18850,18850,18850,10
20240701,134900,3117876420,18850,18840,18850,18840,238
20240701,134800,3113390730,18840,18840,18840,18840,0
20240701,134700,3113390730,18840,18830,18840,18780,425
20240701,134600,3105387920,18830,18830,18830,18830,32
20240701,134500,3104785360,18830,18840,18840,18830,17
20240701,134400,3104465240,18840,18840,18840,18840,0
20240701,134300,3104465240,18840,18820,18840,18820,1157
20240701,134200,3082670920,18830,18830,18830,18830,0
20240701,134100,3082670920,18830,18830,18830,18830,12
20240701,134000,3082444960,18830,18840,18840,18830,463
20240701,133900,3073724240,18840,18850,18850,18840,767
20240701,133800,3059272810,18850,18850,18850,18850,187
20240701,133700,3055747860,18850,18830,18850,18830,1261
20240701,133600,3031984250,18830,18830,18830,18830,223
20240701,133500,3027785160,18800,18820,18820,18800,255
20240701,133400,3022991060,18830,18820,18830,18820,693
20240701,133300,3009941900,18830,18830,18830,18830,0
20240701,133200,3009941900,18830,18820,18830,18820,193
20240701,133100,3006307910,18830,18760,18830,18760,39
20240701,133000,3005573610,18760,18760,18770,18760,368
20240701,132900,2998668280,18760,18760,18760,18760,250
20240701,132800,2993978280,18760,18770,18770,18760,102
20240701,132700,2992063940,18770,18780,18780,18770,413
20240701,132600,2984308990,18780,18800,18800,18780,121
20240701,132500,2982035700,18800,18800,18800,18800,182
20240701,132400,2978614100,18820,18820,18820,18820,14
20240701,132300,2978350620,18830,18830,18830,18820,190
20240701,132200,2974772940,18830,18840,18840,18830,394
20240701,132100,2967353910,18830,18830,18830,18830,30
20240701,132000,2966789010,18830,18830,18830,18830,0
20240701,131900,2966789010,18830,18830,18830,18830,271
20240701,131800,2961686080,18830,18820,18830,18820,428
20240701,131700,2953628420,18820,18820,18820,18820,125
20240701,131600,2951275920,18820,18820,18820,18820,129
20240701,131500,2948848140,18830,18830,18830,18830,150
20240701,131400,2946023640,18830,18830,18830,18830,150
20240701,131300,2943199140,18830,18840,18840,18830,185
20240701,131200,2939715570,18840,18830,18840,18830,224
20240701,131100,2935495590,18830,18830,18830,18830,241
20240701,131000,2930957560,18830,18830,18830,18830,66
20240701,130900,2929714780,18820,18820,18820,18820,202
20240701,130800,2925913140,18830,18820,18830,18820,238
20240701,130700,2921431650,18820,18790,18830,18790,63
20240701,130600,2920246070,18830,18830,18830,18830,663
20240701,130500,2907761780,18830,18830,18830,18830,385
20240701,130400,2900512230,18840,18840,18840,18830,22
20240701,130300,2900097760,18840,18840,18840,18840,0
20240701,130200,2900097760,18840,18840,18840,18840,19
20240701,130100,2899739800,18840,18850,18850,18840,201
20240701,130000,2895952170,18850,18860,18860,18850,87
20240701,125900,2894311690,18850,18840,18850,18840,237
20240701,125800,2889844340,18830,18840,18840,18830,58
20240701,125700,2888751700,18850,18850,18850,18850,746
20240701,125600,2874689600,18850,18850,18850,18850,53
20240701,125500,2873690550,18850,18770,18850,18770,652
20240701,125400,2861407100,18770,18840,18840,18770,1245
20240701,125300,2837957620,18840,18830,18840,18830,264
20240701,125200,2832984040,18830,18830,18830,18830,215
20240701,125100,2828935590,18830,18830,18830,18830,230
20240701,125000,2824604690,18830,18830,18830,18830,0
20240701,124900,2824604690,18830,18790,18830,18790,1025
20240701,124800,2805308660,18800,18800,18800,18790,471
20240701,124700,2796454860,18790,18790,18790,18790,50
20240701,124600,2795515360,18790,18790,18790,18770,663
20240701,124500,2783057930,18790,18770,18790,18770,87
20240701,124400,2781424460,18770,18770,18770,18770,62
20240701,124300,2780260720,18750,18750,18760,18750,84
20240701,124200,2778685070,18750,18780,18780,18750,221
20240701,124100,2774539810,18780,18780,18780,18780,0
20240701,124000,2774539810,18780,18780,18780,18780,20
20240701,123900,2774164210,18790,18790,18800,18790,439
20240701,123800,2765914200,18790,18790,18790,18790,544
20240701,123700,2755692440,18790,18760,18790,18760,941
20240701,123600,2738027820,18750,18730,18750,18730,560
20240701,123500,2727532050,18740,18720,18740,18720,101
20240701,123400,2725640240,18720,18720,18720,18720,80
20240701,123300,2724142640,18720,18730,18730,18720,180
20240701,123200,2720771380,18720,18710,18720,18710,209
20240701,123100,2716860710,18720,18720,18720,18720,0
20240701,123000,2716860710,18720,18720,18730,18720,712
20240701,122900,2703529340,18730,18730,18730,18720,19
20240701,122800,2703173600,18730,18720,18730,18720,152
20240701,122700,2700328000,18720,18720,18720,18700,181
20240701,122600,2696940660,18720,18720,18720,18720,220
20240701,122500,2692822260,18730,18730,18730,18730,18
20240701,122400,2692485120,18730,18740,18740,18730,12
20240701,122300,2692260340,18730,18730,18730,18730,0
20240701,122200,2692260340,18730,18740,18740,18730,304
20240701,122100,2686565500,18740,18740,18740,18740,658
20240701,122000,2674234580,18730,18740,18740,18730,100
20240701,121900,2672361190,18740,18740,18740,18740,66
20240701,121800,2671124350,18720,18720,18720,18720,60
20240701,121700,2670001150,18720,18720,18720,18720,258
20240701,121600,2665171390,18720,18730,18730,18720,11
20240701,121500,2664965460,18730,18740,18740,18730,112
20240701,121400,2662866600,18700,18730,18730,18700,210
20240701,121300,2658935870,18720,18720,18720,18720,100
20240701,121200,2657063870,18720,18710,18720,18710,25
20240701,121100,2656595890,18710,18710,18710,18710,420
20240701,121000,2648737690,18720,18720,18720,18720,500
20240701,120900,2639377690,18720,18720,18720,18720,90
20240701,120800,2637692890,18720,18720,18720,18720,0
20240701,120700,2637692890,18720,18730,18730,18720,580
20240701,120600,2626830470,18730,18720,18730,18720,199
20240701,120500,2623104070,18730,18730,18730,18730,83
20240701,120400,2621549480,18730,18730,18730,18730,75
20240701,120300,2620144730,18730,18700,18730,18700,150
20240701,120200,2617335530,18690,18690,18690,18690,6
20240701,120100,2617223390,18690,18700,18730,18690,50
20240701,120000,2616287680,18700,18700,18700,18700,220
20240701,115900,2612173680,18700,18730,18730,18700,26
20240701,115800,2611687300,18730,18730,18730,18730,263
20240701,115700,2606761310,18730,18730,18730,18730,255
20240701,115600,2601985160,18730,18700,18730,18670,477
20240701,115500,2593060010,18700,18700,18700,18700,351
20240701,115400,2586496310,18700,18700,18700,18700,10
20240701,115300,2586309310,18700,18700,18700,18700,0
20240701,115200,2586309310,18700,18710,18710,18700,2031
20240701,115100,2548329200,18710,18720,18730,18700,1578
20240701,115000,2518807970,18710,18710,18710,18710,4
20240701,114900,2518733130,18660,18650,18660,18650,83
20240701,114800,2517184380,18720,18650,18720,18650,53
20240701,114700,2516195650,18650,18650,18650,18650,91
20240701,114600,2514498500,18650,18650,18650,18650,20
20240701,114500,2514125500,18650,18650,18650,18650,30
20240701,114400,2513566000,18650,18660,18660,18650,155
20240701,114300,2510675150,18650,18650,18650,18650,0
20240701,114200,2510675150,18650,18720,18720,18650,470
20240701,114100,2501876820,18730,18720,18730,18720,76
20240701,114000,2500453600,18720,18730,18730,18720,79
20240701,113900,2498974700,18730,18730,18730,18730,193
20240701,113800,2495359810,18650,18660,18660,18650,198
20240701,113700,2491665430,18650,18670,18730,18650,1245
20240701,113600,2468399320,18660,18660,18660,18660,0
20240701,113500,2468399320,18660,18670,18670,18660,1010
20240701,113400,2449548370,18670,18670,18670,18670,0
20240701,113300,2449548370,18670,18670,18670,18670,161
20240701,113200,2446542500,18690,18700,18700,18690,361
20240701,113100,2439791870,18740,18740,18740,18740,13
20240701,113000,2439548250,18700,18700,18700,18700,15
20240701,112900,2439267750,18740,18750,18750,18740,134
20240701,112800,2436756390,18750,18750,18750,18750,7
20240701,112700,2436625140,18690,18690,18690,18690,104
20240701,112600,2434681380,18750,18750,18750,18750,193
20240701,112500,2431062630,18760,18760,18760,18760,0
20240701,112400,2431062630,18760,18760,18760,18760,6
20240701,112300,2430950070,18770,18770,18770,18770,0
20240701,112200,2430950070,18770,18670,18770,18670,57
20240701,112100,2429885780,18670,18670,18760,18670,267
20240701,112000,2424883520,18670,18670,18670,18670,0
20240701,111900,2424883520,18670,18670,18670,18670,233
20240701,111800,2420533410,18660,18660,18660,18660,0
20240701,111700,2420533410,18660,18730,18780,18660,608
20240701,111600,2409127360,18740,18750,18750,18740,1081
20240701,111500,2388869380,18760,18760,18760,18760,404
20240701,111400,2381290340,18760,18770,18770,18760,7
20240701,111300,2381158960,18660,18650,18770,18630,442
20240701,111200,2372919620,18740,18740,18740,18740,3
20240701,111100,2372863400,18790,18740,18790,18740,208
20240701,111000,2368962980,18720,18660,18720,18660,248
20240701,110900,2364329110,18630,18640,18660,18630,180
20240701,110800,2360973100,18660,18660,18660,18660,245
20240701,110700,2356401400,18660,18670,18670,18660,225
20240701,110600,2352201940,18670,18680,18680,18670,314
20240701,110500,2346337960,18660,18680,18680,18660,27
20240701,110400,2345834120,18630,18660,18660,18610,1265
20240701,110300,2322273040,18680,18670,18680,18630,108
20240701,110200,2320258680,18630,18680,18680,18630,174
20240701,110100,2317009610,18680,18630,18680,18630,313
20240701,110000,2311174920,18620,18630,18630,18620,316
20240701,105900,2305290930,18630,18670,18680,18630,1997
20240701,105800,2268051340,18670,18690,18690,18670,262
20240701,105700,2263157130,18680,18690,18690,18680,237
20240701,105600,2258728460,18690,18730,18730,18690,1523
20240701,105500,2230242510,18730,18710,18740,18710,202
20240701,105400,2226459060,18750,18750,18750,18710,188
20240701,105300,2222936570,18750,18750,18750,18750,301
20240701,105200,2217292820,18750,18790,18790,18750,211
20240701,105100,2213330160,18800,18770,18800,18760,511
20240701,105000,2203735730,18770,18770,18770,18770,202
20240701,104900,2199944190,18770,18770,18770,18770,47
20240701,104800,2199062000,18770,18830,18830,18770,727
20240701,104700,2185387060,18830,18840,18840,18830,65
20240701,104600,2184162860,18840,18840,18840,18840,134
20240701,104500,2181638300,18840,18840,18840,18840,326
20240701,104400,2175496460,18840,18800,18840,18800,671
20240701,104300,2162856690,18800,18840,18840,18760,1002
20240701,104200,2144006770,18840,18870,18870,18840,243
20240701,104100,2139422190,18870,18920,18920,18860,4437
20240701,104000,2055587690,18920,18920,18920,18920,203
20240701,103900,2051746930,18920,18920,18920,18920,611
20240701,103800,2040186810,18920,18930,18930,18920,678
20240701,103700,2027359030,18930,18890,18930,18890,4568
20240701,103600,1940981380,18900,18900,18900,18890,347
20240701,103500,1934425430,18890,18890,18900,18890,816
20240701,103400,1919005140,18890,18880,18890,18880,1123
20240701,103300,1897794270,18880,18860,18880,18860,431
20240701,103200,1889658350,18870,18880,18880,18870,1050
20240701,103100,1869843950,18880,18870,18880,18870,1009
20240701,103000,1850798820,18870,18830,18870,18830,539
20240701,102900,1840640490,18840,18820,18850,18820,320
20240701,102800,1834609880,18800,18810,18810,18770,51
20240701,102700,1833652270,18810,18850,18850,18810,51
20240701,102600,1832692920,18800,18840,18840,18800,159
20240701,102500,1829699000,18850,18850,18850,18850,76
20240701,102400,1828266400,18850,18850,18850,18850,5
20240701,102300,1828172150,18850,18870,18880,18850,339
20240701,102200,1821776970,18870,18850,18880,18850,631
20240701,102100,1809875990,18870,18880,18880,18850,328
20240701,102000,1803689910,18880,18880,18880,18860,1172
20240701,101900,1781566520,18870,18780,18880,18780,7585
20240701,101800,1638811060,18770,18780,18780,18750,16
20240701,101700,1638510820,18780,18770,18780,18770,59
20240701,101600,1637402850,18770,18770,18770,18770,243
20240701,101500,1632841740,18770,18750,18770,18750,112
20240701,101400,1630740140,18750,18770,18770,18750,162
20240701,101300,1627700260,18770,18780,18790,18770,321
20240701,101200,1621671740,18790,18790,18790,18790,308
20240701,101100,1615884420,18790,18800,18800,18790,2005
20240701,101000,1578192060,18800,18790,18800,18790,147
20240701,100900,1575429900,18780,18790,18800,18780,1760
20240701,100800,1542355740,18790,18780,18790,18770,188
20240701,100700,1538824630,18780,18790,18790,18780,213
20240701,100600,1534822600,18790,18820,18820,18790,281
20240701,100500,1529539140,18820,18810,18830,18770,1815
20240701,100400,1495402650,18800,18770,18800,18760,5910
20240701,100300,1384363570,18770,18740,18770,18740,102
20240701,100200,1382449090,18770,18730,18770,18730,5998
20240701,100100,1269960550,18740,18740,18740,18730,350
20240701,100000,1263402710,18730,18740,18740,18730,188
20240701,095900,1259881460,18740,18740,18740,18700,647
20240701,095800,1247782010,18740,18750,18750,18740,204
20240701,095700,1243959040,18750,18700,18750,18700,1600
20240701,095600,1214002780,18700,18670,18700,18670,3483
20240701,095500,1148913400,18670,18660,18670,18660,118
20240701,095400,1146710490,18660,18640,18660,18640,135
20240701,095300,1144192890,18640,18640,18640,18640,27
20240701,095200,1143689610,18640,18640,18640,18640,31
20240701,095100,1143111770,18620,18630,18630,18620,179
20240701,095000,1139777790,18620,18630,18630,18620,81
20240701,094900,1138268780,18620,18630,18640,18620,290
20240701,094800,1132867570,18630,18630,18630,18630,251
20240701,094700,1128191440,18640,18640,18640,18640,298
20240701,094600,1122636720,18640,18650,18650,18640,240
20240701,094500,1118161820,18660,18650,18670,18650,829
20240701,094400,1102696110,18640,18640,18640,18640,126
20240701,094300,1100347470,18640,18660,18660,18640,398
20240701,094200,1092924020,18660,18660,18660,18640,109
20240701,094100,1090892080,18670,18660,18670,18660,99
20240701,094000,1089044350,18640,18640,18690,18640,601
20240701,093900,1077831710,18640,18640,18640,18640,1
20240701,093800,1077813070,18700,18640,18700,18640,2037
20240701,093700,1039817840,18650,18660,18660,18650,558
20240701,093600,1029408110,18650,18660,18660,18650,126
20240701,093500,1027057400,18660,18660,18670,18650,411
20240701,093400,1019390450,18660,18670,18680,18660,587
20240701,093300,1008431510,18670,18670,18670,18670,100
20240701,093200,1006564510,18670,18700,18700,18670,271
20240701,093100,1001502090,18730,18700,18730,18700,204
20240701,093000,997686290,18700,18690,18750,18680,227
20240701,092900,993437990,18680,18720,18750,18680,566
20240701,092800,982849510,18760,18730,18770,18730,4063
20240701,092700,906678940,18720,18700,18720,18700,549
20240701,092600,896406370,18660,18710,18720,18660,302
20240701,092500,890755010,18720,18640,18720,18630,1227
20240701,092400,867884680,18640,18630,18640,18620,232
20240701,092300,863561500,18640,18650,18650,18640,605
20240701,092200,852280080,18650,18700,18740,18650,1279
20240701,092100,828415700,18750,18750,18750,18750,2457
20240701,092000,782346950,18760,18690,18770,18660,3039
20240701,091900,725378060,18640,18680,18700,18640,2080
20240701,091800,686559890,18680,18730,18730,18670,763
20240701,091700,672284630,18730,18730,18740,18730,776
20240701,091600,657744960,18730,18740,18740,18730,1156
20240701,091500,636087480,18730,18740,18740,18730,150
20240701,091400,633276980,18730,18800,18810,18730,604
20240701,091300,621942170,18800,18890,18890,18700,1611
20240701,091200,591588710,18890,18850,18930,18830,2683
20240701,091100,540923980,18850,18730,18860,18730,5150
20240701,091000,444085510,18730,18690,18730,18690,4422
20240701,090900,361366720,18690,18650,18700,18650,1663
20240701,090800,330311210,18670,18550,18670,18550,3203
20240701,090700,270644880,18550,18600,18610,18550,647
20240701,090600,258628780,18600,18650,18650,18600,2031
20240701,090500,220829140,18650,18660,18670,18610,1751
20240701,090400,188192950,18670,18600,18680,18600,3262
20240701,090300,127372390,18600,18500,18610,18500,1962
20240701,090200,90972060,18500,18410,18500,18410,1453
20240701,090100,64174410,18410,18350,18410,18350,329
20240701,090000,58126980,18410,18390,18410,18340,3141