KissMeData/048410/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,193300,3477212750,17950,17950,17950,17950,4941
20240704,193200,3477212750,17950,17950,17950,17950,0
20240704,193100,3477212750,17950,17950,17950,17950,0
20240704,193000,3477212750,17950,17950,17950,17950,0
20240704,192900,3477212750,17950,17950,17950,17950,0
20240704,192800,3477212750,17950,17950,17950,17950,0
20240704,192700,3477212750,17950,17950,17950,17950,0
20240704,192600,3477212750,17950,17950,17950,17950,0
20240704,192500,3477212750,17950,17950,17950,17950,0
20240704,192400,3477212750,17950,17950,17950,17950,0
20240704,192300,3477212750,17950,17950,17950,17950,0
20240704,192200,3477212750,17950,17950,17950,17950,0
20240704,192100,3477212750,17950,17950,17950,17950,0
20240704,192000,3477212750,17950,17950,17950,17950,0
20240704,191900,3477212750,17950,17950,17950,17950,0
20240704,191800,3477212750,17950,17950,17950,17950,0
20240704,191700,3477212750,17950,17950,17950,17950,0
20240704,191600,3477212750,17950,17950,17950,17950,0
20240704,191500,3477212750,17950,17950,17950,17950,0
20240704,191400,3477212750,17950,17950,17950,17950,0
20240704,191300,3477212750,17950,17950,17950,17950,0
20240704,191200,3477212750,17950,17950,17950,17950,0
20240704,191100,3477212750,17950,17950,17950,17950,0
20240704,191000,3477212750,17950,17950,17950,17950,0
20240704,190900,3477212750,17950,17950,17950,17950,0
20240704,190800,3477212750,17950,17950,17950,17950,0
20240704,190700,3477212750,17950,17950,17950,17950,0
20240704,190600,3477212750,17950,17950,17950,17950,0
20240704,190500,3477212750,17950,17950,17950,17950,0
20240704,190400,3477212750,17950,17950,17950,17950,0
20240704,190300,3477212750,17950,17950,17950,17950,4941
20240704,190200,3477212750,17950,17950,17950,17950,0
20240704,190100,3477212750,17950,17950,17950,17950,0
20240704,190000,3477212750,17950,17950,17950,17950,0
20240704,185900,3477212750,17950,17950,17950,17950,0
20240704,185800,3477212750,17950,17950,17950,17950,0
20240704,185700,3477212750,17950,17950,17950,17950,0
20240704,185600,3477212750,17950,17950,17950,17950,0
20240704,185500,3477212750,17950,17950,17950,17950,0
20240704,185400,3477212750,17950,17950,17950,17950,0
20240704,185300,3477212750,17950,17950,17950,17950,0
20240704,185200,3477212750,17950,17950,17950,17950,0
20240704,185100,3477212750,17950,17950,17950,17950,0
20240704,185000,3477212750,17950,17950,17950,17950,0
20240704,184900,3477212750,17950,17950,17950,17950,0
20240704,184800,3477212750,17950,17950,17950,17950,0
20240704,184700,3477212750,17950,17950,17950,17950,0
20240704,184600,3477212750,17950,17950,17950,17950,0
20240704,184500,3477212750,17950,17950,17950,17950,0
20240704,184400,3477212750,17950,17950,17950,17950,0
20240704,184300,3477212750,17950,17950,17950,17950,0
20240704,184200,3477212750,17950,17950,17950,17950,0
20240704,184100,3477212750,17950,17950,17950,17950,0
20240704,184000,3477212750,17950,17950,17950,17950,0
20240704,183900,3477212750,17950,17950,17950,17950,0
20240704,183800,3477212750,17950,17950,17950,17950,0
20240704,183700,3477212750,17950,17950,17950,17950,0
20240704,183600,3477212750,17950,17950,17950,17950,0
20240704,183500,3477212750,17950,17950,17950,17950,0
20240704,183400,3477212750,17950,17950,17950,17950,0
20240704,183300,3477212750,17950,17950,17950,17950,4941
20240704,183200,3477212750,17950,17950,17950,17950,0
20240704,183100,3477212750,17950,17950,17950,17950,0
20240704,183000,3477212750,17950,17950,17950,17950,0
20240704,182900,3477212750,17950,17950,17950,17950,0
20240704,182800,3477212750,17950,17950,17950,17950,0
20240704,182700,3477212750,17950,17950,17950,17950,0
20240704,182600,3477212750,17950,17950,17950,17950,0
20240704,182500,3477212750,17950,17950,17950,17950,0
20240704,182400,3477212750,17950,17950,17950,17950,0
20240704,182300,3477212750,17950,17950,17950,17950,0
20240704,182200,3477212750,17950,17950,17950,17950,0
20240704,182100,3477212750,17950,17950,17950,17950,0
20240704,182000,3477212750,17950,17950,17950,17950,0
20240704,181900,3477212750,17950,17950,17950,17950,0
20240704,181800,3477212750,17950,17950,17950,17950,0
20240704,181700,3477212750,17950,17950,17950,17950,0
20240704,181600,3477212750,17950,17950,17950,17950,0
20240704,181500,3477212750,17950,17950,17950,17950,0
20240704,181400,3477212750,17950,17950,17950,17950,0
20240704,181300,3477212750,17950,17950,17950,17950,0
20240704,181200,3477212750,17950,17950,17950,17950,0
20240704,181100,3477212750,17950,17950,17950,17950,0
20240704,181000,3477212750,17950,17950,17950,17950,0
20240704,180900,3477212750,17950,17950,17950,17950,0
20240704,180800,3477212750,17950,17950,17950,17950,0
20240704,180700,3477212750,17950,17950,17950,17950,0
20240704,180600,3477212750,17950,17950,17950,17950,0
20240704,180500,3477212750,17950,17950,17950,17950,0
20240704,180400,3477212750,17950,17950,17950,17950,0
20240704,180300,3477212750,17950,17950,17950,17950,4941
20240704,180200,3477212750,17950,17950,17950,17950,0
20240704,180100,3477212750,17950,17950,17950,17950,0
20240704,180000,3477212750,17950,17950,17950,17950,0
20240704,175900,3477212750,17950,17950,17950,17950,0
20240704,175800,3477212750,17950,17950,17950,17950,0
20240704,175700,3477212750,17950,17950,17950,17950,0
20240704,175600,3477212750,17950,17950,17950,17950,0
20240704,175500,3477212750,17950,17950,17950,17950,0
20240704,175400,3477212750,17950,17950,17950,17950,0
20240704,175300,3477212750,17950,17950,17950,17950,0
20240704,175200,3477212750,17950,17950,17950,17950,0
20240704,175100,3477212750,17950,17950,17950,17950,0
20240704,175000,3477212750,17950,17950,17950,17950,0
20240704,174900,3477212750,17950,17950,17950,17950,0
20240704,174800,3477212750,17950,17950,17950,17950,0
20240704,174700,3477212750,17950,17950,17950,17950,0
20240704,174600,3477212750,17950,17950,17950,17950,0
20240704,174500,3477212750,17950,17950,17950,17950,0
20240704,174400,3477212750,17950,17950,17950,17950,0
20240704,174300,3477212750,17950,17950,17950,17950,0
20240704,174200,3477212750,17950,17950,17950,17950,0
20240704,174100,3477212750,17950,17950,17950,17950,0
20240704,174000,3477212750,17950,17950,17950,17950,0
20240704,173900,3477212750,17950,17950,17950,17950,0
20240704,173800,3477212750,17950,17950,17950,17950,0
20240704,173700,3477212750,17950,17950,17950,17950,0
20240704,173600,3477212750,17950,17950,17950,17950,0
20240704,173500,3477212750,17950,17950,17950,17950,0
20240704,173400,3477212750,17950,17950,17950,17950,0
20240704,173300,3477212750,17950,17950,17950,17950,4941
20240704,173200,3477212750,17950,17950,17950,17950,0
20240704,173100,3477212750,17950,17950,17950,17950,0
20240704,173000,3477212750,17950,17950,17950,17950,0
20240704,172900,3477212750,17950,17950,17950,17950,0
20240704,172800,3477212750,17950,17950,17950,17950,0
20240704,172700,3477212750,17950,17950,17950,17950,0
20240704,172600,3477212750,17950,17950,17950,17950,0
20240704,172500,3477212750,17950,17950,17950,17950,0
20240704,172400,3477212750,17950,17950,17950,17950,0
20240704,172300,3477212750,17950,17950,17950,17950,0
20240704,172200,3477212750,17950,17950,17950,17950,0
20240704,172100,3477212750,17950,17950,17950,17950,0
20240704,172000,3477212750,17950,17950,17950,17950,0
20240704,171900,3477212750,17950,17950,17950,17950,0
20240704,171800,3477212750,17950,17950,17950,17950,0
20240704,171700,3477212750,17950,17950,17950,17950,0
20240704,171600,3477212750,17950,17950,17950,17950,0
20240704,171500,3477212750,17950,17950,17950,17950,0
20240704,171400,3477212750,17950,17950,17950,17950,0
20240704,171300,3477212750,17950,17950,17950,17950,0
20240704,171200,3477212750,17950,17950,17950,17950,0
20240704,171100,3477212750,17950,17950,17950,17950,0
20240704,171000,3477212750,17950,17950,17950,17950,0
20240704,170900,3477212750,17950,17950,17950,17950,0
20240704,170800,3477212750,17950,17950,17950,17950,0
20240704,170700,3477212750,17950,17950,17950,17950,0
20240704,170600,3477212750,17950,17950,17950,17950,0
20240704,170500,3477212750,17950,17950,17950,17950,0
20240704,170400,3477212750,17950,17950,17950,17950,0
20240704,170300,3477212750,17950,17950,17950,17950,4941
20240704,170200,3477212750,17950,17950,17950,17950,0
20240704,170100,3477212750,17950,17950,17950,17950,0
20240704,170000,3477212750,17950,17950,17950,17950,0
20240704,165900,3477212750,17950,17950,17950,17950,0
20240704,165800,3477212750,17950,17950,17950,17950,0
20240704,165700,3477212750,17950,17950,17950,17950,0
20240704,165600,3477212750,17950,17950,17950,17950,0
20240704,165500,3477212750,17950,17950,17950,17950,0
20240704,165400,3477212750,17950,17950,17950,17950,0
20240704,165300,3477212750,17950,17950,17950,17950,0
20240704,165200,3477212750,17950,17950,17950,17950,0
20240704,165100,3477212750,17950,17950,17950,17950,0
20240704,165000,3477212750,17950,17950,17950,17950,0
20240704,164900,3477212750,17950,17950,17950,17950,0
20240704,164800,3477212750,17950,17950,17950,17950,0
20240704,164700,3477212750,17950,17950,17950,17950,0
20240704,164600,3477212750,17950,17950,17950,17950,0
20240704,164500,3477212750,17950,17950,17950,17950,0
20240704,164400,3477212750,17950,17950,17950,17950,0
20240704,164300,3477212750,17950,17950,17950,17950,0
20240704,164200,3477212750,17950,17950,17950,17950,0
20240704,164100,3477212750,17950,17950,17950,17950,0
20240704,164000,3477212750,17950,17950,17950,17950,0
20240704,163900,3477212750,17950,17950,17950,17950,0
20240704,163800,3477212750,17950,17950,17950,17950,0
20240704,163700,3477212750,17950,17950,17950,17950,0
20240704,163600,3477212750,17950,17950,17950,17950,0
20240704,163500,3477212750,17950,17950,17950,17950,0
20240704,163400,3477212750,17950,17950,17950,17950,0
20240704,163300,3477212750,17950,17950,17950,17950,4941
20240704,163200,3477212750,17950,17950,17950,17950,0
20240704,163100,3477212750,17950,17950,17950,17950,0
20240704,163000,3477212750,17950,17950,17950,17950,0
20240704,162900,3477212750,17950,17950,17950,17950,0
20240704,162800,3477212750,17950,17950,17950,17950,0
20240704,162700,3477212750,17950,17950,17950,17950,0
20240704,162600,3477212750,17950,17950,17950,17950,0
20240704,162500,3477212750,17950,17950,17950,17950,0
20240704,162400,3477212750,17950,17950,17950,17950,0
20240704,162300,3477212750,17950,17950,17950,17950,0
20240704,162200,3477212750,17950,17950,17950,17950,0
20240704,162100,3477212750,17950,17950,17950,17950,0
20240704,162000,3477212750,17950,17950,17950,17950,0
20240704,161900,3477212750,17950,17950,17950,17950,0
20240704,161800,3477212750,17950,17950,17950,17950,0
20240704,161700,3477212750,17950,17950,17950,17950,0
20240704,161600,3477212750,17950,17950,17950,17950,0
20240704,161500,3477212750,17950,17950,17950,17950,0
20240704,161400,3477212750,17950,17950,17950,17950,0
20240704,161300,3477212750,17950,17950,17950,17950,0
20240704,161200,3477212750,17950,17950,17950,17950,0
20240704,161100,3477212750,17950,17950,17950,17950,0
20240704,161000,3477212750,17950,17950,17950,17950,0
20240704,160900,3477212750,17950,17950,17950,17950,0
20240704,160800,3477212750,17950,17950,17950,17950,0
20240704,160700,3477212750,17950,17950,17950,17950,0
20240704,160600,3477212750,17950,17950,17950,17950,0
20240704,160500,3477212750,17950,17950,17950,17950,0
20240704,160400,3477212750,17950,17950,17950,17950,0
20240704,160300,3477212750,17950,17950,17950,17950,4941
20240704,160200,3477212750,17950,17950,17950,17950,0
20240704,160100,3477212750,17950,17950,17950,17950,0
20240704,160000,3477212750,17950,17950,17950,17950,0
20240704,155900,3477212750,17950,17950,17950,17950,0
20240704,155800,3477212750,17950,17950,17950,17950,0
20240704,155700,3477212750,17950,17950,17950,17950,0
20240704,155600,3477212750,17950,17950,17950,17950,0
20240704,155500,3477212750,17950,17950,17950,17950,0
20240704,155400,3477212750,17950,17950,17950,17950,0
20240704,155300,3477212750,17950,17950,17950,17950,0
20240704,155200,3477212750,17950,17950,17950,17950,0
20240704,155100,3477212750,17950,17950,17950,17950,0
20240704,155000,3477212750,17950,17950,17950,17950,0
20240704,154900,3477212750,17950,17950,17950,17950,0
20240704,154800,3477212750,17950,17950,17950,17950,0
20240704,154700,3477212750,17950,17950,17950,17950,0
20240704,154600,3477212750,17950,17950,17950,17950,0
20240704,154500,3477212750,17950,17950,17950,17950,0
20240704,154400,3477212750,17950,17950,17950,17950,0
20240704,154300,3477212750,17950,17950,17950,17950,0
20240704,154200,3477212750,17950,17950,17950,17950,0
20240704,154100,3477212750,17950,17950,17950,17950,0
20240704,154000,3477212750,17950,17950,17950,17950,0
20240704,153900,3477212750,17950,17950,17950,17950,0
20240704,153800,3477212750,17950,17950,17950,17950,0
20240704,153700,3477212750,17950,17950,17950,17950,0
20240704,153600,3477212750,17950,17950,17950,17950,0
20240704,153500,3477212750,17950,17950,17950,17950,0
20240704,153400,3477212750,17950,17950,17950,17950,0
20240704,153300,3477212750,17950,17950,17950,17950,4941
20240704,153200,3477212750,17950,17950,17950,17950,0
20240704,153100,3477212750,17950,17950,17950,17950,0
20240704,153000,3477212750,17950,17950,17950,17950,4941
20240704,152900,3388521800,17930,17930,17930,17930,0
20240704,152800,3388521800,17930,17930,17930,17930,0
20240704,152700,3388521800,17930,17930,17930,17930,0
20240704,152600,3388521800,17930,17930,17930,17930,0
20240704,152500,3388521800,17930,17930,17930,17930,0
20240704,152400,3388521800,17930,17930,17930,17930,0
20240704,152300,3388521800,17930,17930,17930,17930,0
20240704,152200,3388521800,17930,17930,17930,17930,0
20240704,152100,3388521800,17930,17930,17930,17930,0
20240704,152000,3388521800,17930,17930,17930,17930,0
20240704,151900,3388521800,17930,17910,17940,17910,2454
20240704,151800,3344512360,17910,17900,17910,17900,539
20240704,151700,3334864210,17910,17890,17910,17890,301
20240704,151600,3329476030,17890,17900,17900,17890,272
20240704,151500,3324607400,17890,17890,17900,17890,1776
20240704,151400,3292817230,17890,17890,17900,17890,133
20240704,151300,3290437670,17900,17890,17900,17890,91
20240704,151200,3288809320,17900,17880,17900,17880,225
20240704,151100,3284785060,17900,17900,17900,17880,579
20240704,151000,3274428980,17880,17900,17900,17880,152
20240704,150900,3271710920,17880,17900,17900,17870,179
20240704,150800,3268510390,17880,17880,17900,17870,310
20240704,150700,3262968420,17890,17870,17890,17870,17
20240704,150600,3262664490,17870,17870,17890,17870,1292
20240704,150500,3239552410,17870,17870,17880,17870,18
20240704,150400,3239230730,17870,17860,17880,17860,41
20240704,150300,3238498110,17860,17860,17880,17860,1015
20240704,150200,3220369000,17860,17870,17880,17860,1271
20240704,150100,3197654480,17870,17880,17880,17870,560
20240704,150000,3187642590,17890,17900,17900,17880,866
20240704,145900,3172149740,17890,17900,17920,17890,460
20240704,145800,3163915840,17920,17890,17930,17890,966
20240704,145700,3146606540,17890,17890,17890,17890,16
20240704,145600,3146320300,17890,17890,17900,17890,140
20240704,145500,3143815550,17900,17890,17900,17890,220
20240704,145400,3139877910,17900,17880,17900,17880,230
20240704,145300,3135763230,17880,17880,17880,17880,116
20240704,145200,3133689150,17880,17890,17890,17880,230
20240704,145100,3129576100,17890,17880,17890,17880,167
20240704,145000,3126588590,17880,17880,17880,17880,39
20240704,144900,3125891270,17860,17860,17860,17860,0
20240704,144800,3125891270,17860,17860,17860,17860,321
20240704,144700,3120158210,17920,17920,17920,17920,2
20240704,144600,3120122370,17930,17930,17930,17930,142
20240704,144500,3117576310,17850,17860,17860,17850,177
20240704,144400,3114416370,17860,17880,17930,17860,3300
20240704,144300,3055475240,17930,17930,17930,17870,2912
20240704,144200,3003380200,17920,17900,17920,17900,628
20240704,144100,2992131010,17880,17880,17880,17880,38
20240704,144000,2991451570,17880,17880,17880,17880,61
20240704,143900,2990360890,17880,17880,17880,17870,77
20240704,143800,2988984730,17880,17880,17880,17880,41
20240704,143700,2988251650,17880,17880,17880,17880,418
20240704,143600,2980777810,17880,17880,17880,17880,107
20240704,143500,2978864650,17880,17890,17890,17870,6430
20240704,143400,2863906210,17900,17900,17910,17900,544
20240704,143300,2854168510,17910,17900,17910,17900,833
20240704,143200,2839256230,17900,17910,17910,17900,567
20240704,143100,2829103930,17910,17910,17910,17910,14
20240704,143000,2828853190,17900,17910,17910,17900,87
20240704,142900,2827295200,17900,17910,17910,17900,74
20240704,142800,2825970530,17900,17900,17900,17900,0
20240704,142700,2825970530,17900,17910,17910,17900,129
20240704,142600,2823661360,17910,17910,17910,17910,82
20240704,142500,2822192740,17910,17910,17910,17910,31
20240704,142400,2821637530,17910,17910,17910,17910,23
20240704,142300,2821225600,17910,17910,17910,17910,50
20240704,142200,2820330100,17910,17910,17910,17910,243
20240704,142100,2815977970,17900,17900,17900,17900,0
20240704,142000,2815977970,17900,17900,17900,17900,279
20240704,141900,2810983870,17890,17900,17900,17890,222
20240704,141800,2807012280,17890,17890,17890,17890,0
20240704,141700,2807012280,17890,17900,17900,17890,200
20240704,141600,2803433280,17900,17890,17900,17890,159
20240704,141500,2800588760,17890,17890,17890,17880,705
20240704,141400,2787976940,17890,17890,17890,17880,69
20240704,141300,2786742910,17890,17890,17890,17880,44
20240704,141200,2785956000,17880,17900,17900,17880,518
20240704,141100,2776689130,17900,17900,17900,17900,136
20240704,141000,2774254730,17900,17910,17910,17900,116
20240704,140900,2772178290,17910,17900,17920,17900,446
20240704,140800,2764186590,17900,17920,17920,17900,81
20240704,140700,2762736070,17890,17900,17900,17890,39
20240704,140600,2762038170,17900,17900,17900,17900,179
20240704,140500,2758834070,17900,17900,17900,17900,30
20240704,140400,2758297070,17890,17900,17900,17890,41
20240704,140300,2757563470,17900,17900,17900,17900,1022
20240704,140200,2739269670,17900,17900,17900,17900,37
20240704,140100,2738607370,17900,17900,17900,17900,7
20240704,140000,2738482070,17900,17900,17900,17900,277
20240704,135900,2733523770,17920,17920,17920,17910,94
20240704,135800,2731839920,17920,17920,17920,17920,20
20240704,135700,2731481520,17910,17900,17910,17890,882
20240704,135600,2715701670,17900,17910,17910,17900,4
20240704,135500,2715630050,17920,17900,17920,17890,201
20240704,135400,2712033660,17890,17900,17900,17890,294
20240704,135300,2706773700,17890,17900,17900,17890,1000
20240704,135200,2688874880,17900,17910,17910,17900,8
20240704,135100,2688731660,17900,17900,17900,17900,11
20240704,135000,2688534760,17900,17900,17900,17900,12
20240704,134900,2688319960,17900,17900,17900,17900,0
20240704,134800,2688319960,17900,17900,17900,17900,218
20240704,134700,2684417760,17900,17900,17900,17900,82
20240704,134600,2682949960,17900,17900,17900,17900,87
20240704,134500,2681392660,17900,17900,17900,17900,48
20240704,134400,2680533460,17900,17900,17900,17900,182
20240704,134300,2677275660,17890,17880,17890,17880,615
20240704,134200,2666278310,17890,17900,17900,17890,221
20240704,134100,2662322720,17890,17890,17890,17890,70
20240704,134000,2661070420,17890,17890,17890,17880,535
20240704,133900,2651504270,17890,17890,17890,17890,271
20240704,133800,2646656080,17890,17920,17920,17890,16
20240704,133700,2646369690,17920,17890,17920,17890,180
20240704,133600,2643147270,17880,17890,17890,17880,1447
20240704,133500,2617267160,17890,17920,17920,17890,13587
20240704,133400,2374019880,17920,17930,17930,17920,1097
20240704,133300,2354361630,17930,17930,17930,17930,24
20240704,133200,2353931310,17930,17920,17930,17920,202
20240704,133100,2350311160,17920,17920,17920,17920,128
20240704,133000,2348017400,17920,17920,17920,17920,33
20240704,132900,2347426040,17920,17920,17920,17920,215
20240704,132800,2343573240,17920,17920,17920,17920,20
20240704,132700,2343214840,17920,17920,17920,17920,1063
20240704,132600,2324165880,17920,17930,17930,17920,111
20240704,132500,2322176160,17930,17930,17930,17930,50
20240704,132400,2321279660,17930,17930,17940,17930,301
20240704,132300,2315882200,17950,17950,17950,17950,0
20240704,132200,2315882200,17950,17950,17950,17950,30
20240704,132100,2315343700,17930,17930,17930,17930,293
20240704,132000,2310090210,17930,17930,17930,17930,0
20240704,131900,2310090210,17930,17930,17930,17930,0
20240704,131800,2310090210,17930,17930,17930,17930,193
20240704,131700,2306629720,17950,17930,17950,17930,75
20240704,131600,2305284950,17950,17950,17950,17950,1
20240704,131500,2305267000,17930,17980,17980,17920,968
20240704,131400,2287917460,17950,17960,17970,17950,270
20240704,131300,2283065790,17920,17920,17920,17920,0
20240704,131200,2283065790,17920,17930,17930,17920,21
20240704,131100,2282689330,17930,17930,17930,17930,0
20240704,131000,2282689330,17930,17930,17930,17930,8
20240704,130900,2282545890,17930,17930,17930,17930,129
20240704,130800,2280232920,17930,17930,17930,17930,88
20240704,130700,2278655080,17930,17930,17930,17930,100
20240704,130600,2276862080,17930,17930,17930,17930,104
20240704,130500,2274997360,17920,17930,17930,17920,68
20240704,130400,2273778150,17930,17930,17930,17930,71
20240704,130300,2272505120,17930,17940,17940,17930,175
20240704,130200,2269366620,17950,17950,17950,17950,53
20240704,130100,2268415270,17950,17930,17950,17930,49
20240704,130000,2267536480,17940,17960,17960,17940,491
20240704,125900,2258718720,17960,17950,17960,17940,4
20240704,125800,2258646930,17950,17930,17960,17930,45
20240704,125700,2257839930,17930,17940,17960,17930,89
20240704,125600,2256243370,17950,17930,17950,17920,141
20240704,125500,2253715320,17930,17930,17930,17930,154
20240704,125400,2250954100,17930,17930,17930,17930,1
20240704,125300,2250936170,17920,17920,17930,17910,1209
20240704,125200,2229275730,17920,17940,17940,17920,188
20240704,125100,2225906400,17950,17950,17950,17950,0
20240704,125000,2225906400,17950,17930,17950,17930,329
20240704,124900,2220002850,17920,17920,17920,17920,0
20240704,124800,2220002850,17920,17920,17950,17920,2227
20240704,124700,2180037330,17920,17920,17920,17920,0
20240704,124600,2180037330,17920,17910,17920,17910,2155
20240704,124500,2141441270,17910,17930,17930,17910,4676
20240704,124400,2057662570,17930,17930,17930,17920,587
20240704,124300,2047138660,17930,17930,17930,17930,50
20240704,124200,2046242160,17930,17930,17930,17930,317
20240704,124100,2040558350,17930,17930,17930,17930,50
20240704,124000,2039661850,17930,17930,17930,17930,223
20240704,123900,2035663460,17930,17940,17940,17930,1586
20240704,123800,2007226080,17940,17940,17940,17940,10
20240704,123700,2007046680,17930,17930,17930,17930,97
20240704,123600,2005307470,17940,17940,17940,17940,115
20240704,123500,2003244370,17930,17930,17930,17930,305
20240704,123400,1997775720,17930,17930,17930,17920,323
20240704,123300,1991987370,17930,17930,17930,17920,605
20240704,123200,1981144760,17930,17930,17940,17920,439
20240704,123100,1973274100,17930,17930,17930,17930,92
20240704,123000,1971624540,17930,17930,17930,17930,356
20240704,122900,1965241460,17930,17940,17940,17930,420
20240704,122800,1957710300,17930,17930,17930,17930,2495
20240704,122700,1912974950,17930,17940,17940,17930,380
20240704,122600,1906160500,17940,17940,17940,17940,932
20240704,122500,1889440420,17950,17960,17960,17950,19
20240704,122400,1889099240,17960,17950,17960,17950,15
20240704,122300,1888829920,17970,17970,17970,17970,1
20240704,122200,1888811950,17940,17940,17940,17930,530
20240704,122100,1879304150,17940,17940,17970,17940,1370
20240704,122000,1854724020,17950,17960,17960,17950,12
20240704,121900,1854508550,17960,17960,17960,17960,53
20240704,121800,1853556670,17970,17940,17970,17940,10
20240704,121700,1853377000,17970,17970,17970,17970,7
20240704,121600,1853251210,17940,17940,17940,17940,20
20240704,121500,1852892410,17940,17960,17970,17940,1082
20240704,121400,1833475440,17960,17950,17960,17950,300
20240704,121300,1828088870,17950,17950,17950,17940,354
20240704,121200,1821734880,17950,17950,17950,17950,0
20240704,121100,1821734880,17950,17950,17950,17950,1297
20240704,121000,1798453730,17950,17950,17950,17950,0
20240704,120900,1798453730,17950,17950,17950,17950,637
20240704,120800,1787019580,17960,17960,17960,17960,0
20240704,120700,1787019580,17960,17950,17960,17950,220
20240704,120600,1783068780,17950,17950,17960,17950,155
20240704,120500,1780286080,17960,17960,17960,17960,100
20240704,120400,1778490080,17960,17960,17960,17950,53
20240704,120300,1777538220,17970,17960,17970,17960,380
20240704,120200,1770709730,17960,17960,17960,17960,189
20240704,120100,1767315290,17970,17960,17970,17960,367
20240704,120000,1760723660,17960,17960,17960,17950,112
20240704,115900,1758712180,17960,17960,17960,17960,0
20240704,115800,1758712180,17960,17960,17960,17960,10
20240704,115700,1758532580,17950,17950,17950,17950,0
20240704,115600,1758532580,17950,17950,17950,17950,76
20240704,115500,1757168380,17970,17950,17970,17950,21
20240704,115400,1756791030,17950,17970,17970,17950,18
20240704,115300,1756467910,17970,17970,17970,17970,1
20240704,115200,1756449940,17970,17970,17970,17970,0
20240704,115100,1756449940,17970,17970,17970,17970,1
20240704,115000,1756431970,17950,17970,17970,17950,28
20240704,114900,1755929210,17940,17940,17940,17940,0
20240704,114800,1755929210,17940,17940,17940,17940,10
20240704,114700,1755749810,17940,17960,17960,17940,500
20240704,114600,1746772790,17960,17960,17960,17960,40
20240704,114500,1746054390,17960,17960,17960,17960,290
20240704,114400,1740845990,17970,17970,17970,17970,66
20240704,114300,1739659970,17970,17980,17980,17970,32
20240704,114200,1739084730,17980,17980,17980,17980,2
20240704,114100,1739048770,17980,17980,17980,17980,106
20240704,114000,1737142890,17980,17980,17980,17980,53
20240704,113900,1736189950,17980,17940,17980,17940,3
20240704,113800,1736136090,17940,17940,17940,17940,0
20240704,113700,1736136090,17940,17940,17940,17940,10
20240704,113600,1735956690,17940,17940,17940,17940,0
20240704,113500,1735956690,17940,17980,17980,17940,182
20240704,113400,1732690530,17980,17980,17980,17950,2705
20240704,113300,1684111360,17980,17970,17980,17960,135
20240704,113200,1681685530,17970,17970,17970,17970,1
20240704,113100,1681667560,17970,17970,17970,17970,5
20240704,113000,1681577710,17970,17970,17970,17960,23
20240704,112900,1681164510,17960,17980,17980,17960,114
20240704,112800,1679116790,17980,17960,17980,17960,72
20240704,112700,1677823650,17950,17960,17960,17950,504
20240704,112600,1668776810,17950,17950,17950,17950,59
20240704,112500,1667717760,17960,17960,17960,17960,57
20240704,112400,1666694040,17960,17970,17970,17960,7
20240704,112300,1666568310,17960,17960,17980,17960,167
20240704,112200,1663568970,17960,17960,17960,17960,100
20240704,112100,1661772970,17960,17960,17960,17960,0
20240704,112000,1661772970,17960,17960,17960,17960,60
20240704,111900,1660695370,17970,17970,17970,17970,112
20240704,111800,1658682730,17970,17970,17970,17970,116
20240704,111700,1656598210,17970,17970,17970,17970,59
20240704,111600,1655537980,17970,17960,17970,17960,119
20240704,111500,1653400440,17960,17950,17960,17950,53
20240704,111400,1652448990,17950,17950,17950,17950,10
20240704,111300,1652269490,17940,17940,17940,17940,0
20240704,111200,1652269490,17940,17940,17940,17930,80
20240704,111100,1650834700,17940,17940,17940,17940,59
20240704,111000,1649776240,17940,17940,17940,17940,10
20240704,110900,1649596840,17940,17940,17940,17940,105
20240704,110800,1647713140,17940,17940,17940,17940,29
20240704,110700,1647192880,17930,17930,17930,17930,0
20240704,110600,1647192880,17930,17930,17930,17930,351
20240704,110500,1640899450,17930,17940,17940,17930,953
20240704,110400,1623809340,17950,17950,17950,17950,0
20240704,110300,1623809340,17950,17950,17960,17950,101
20240704,110200,1621996380,17940,17950,17950,17940,424
20240704,110100,1614389190,17950,17940,17950,17940,132
20240704,110000,1612021080,17940,17940,17940,17940,58
20240704,105900,1610980560,17940,17940,17940,17940,180
20240704,105800,1607751360,17940,17940,17940,17940,85
20240704,105700,1606226460,17950,17950,17950,17950,50
20240704,105600,1605328960,17950,17960,17960,17940,62
20240704,105500,1604215880,17940,17940,17940,17940,201
20240704,105400,1600609940,17940,17940,17950,17930,1455
20240704,105300,1574519160,17940,17940,17940,17940,196
20240704,105200,1571002920,17950,17950,17950,17950,145
20240704,105100,1568400170,17960,17950,17960,17950,730
20240704,105000,1555296060,17960,17960,17960,17960,28
20240704,104900,1554793180,17960,17960,17960,17960,81
20240704,104800,1553338420,17990,17990,17990,17990,11
20240704,104700,1553140530,17980,17980,17980,17980,0
20240704,104600,1553140530,17980,17970,17980,17960,587
20240704,104500,1542594370,17970,17980,17980,17970,447
20240704,104400,1534559030,17980,18000,18000,17980,14
20240704,104300,1534307190,18010,18000,18020,17980,33
20240704,104200,1533713460,17980,17960,17980,17960,99
20240704,104100,1531934720,17960,17960,17960,17960,0
20240704,104000,1531934720,17960,17940,17960,17940,268
20240704,103900,1527124390,17950,17950,17950,17950,559
20240704,103800,1517090340,17940,17940,17950,17930,575
20240704,103700,1506774910,17930,17950,17950,17930,1335
20240704,103600,1482827450,17950,17950,17950,17950,176
20240704,103500,1479668250,17960,17960,17960,17960,105
20240704,103400,1477782450,17950,17950,17950,17950,264
20240704,103300,1473043650,17950,17950,17950,17950,23
20240704,103200,1472630800,17950,17950,17950,17950,0
20240704,103100,1472630800,17950,17940,17950,17940,161
20240704,103000,1469741960,17940,17940,17940,17940,199
20240704,102900,1466171900,17940,17940,17940,17940,4
20240704,102800,1466100140,17940,17950,17950,17940,2
20240704,102700,1466064250,17950,17960,17960,17950,452
20240704,102600,1457948920,17950,17950,17950,17950,20
20240704,102500,1457589920,17950,17940,17950,17940,798
20240704,102400,1443266420,17940,17950,17950,17940,1008
20240704,102300,1425180280,17960,17950,17960,17940,1306
20240704,102200,1401748430,17950,17950,17950,17950,583
20240704,102100,1391283580,17940,17950,17950,17940,686
20240704,102000,1378970380,17950,17960,17960,17950,1723
20240704,101900,1348042390,17960,17960,17960,17950,1386
20240704,101800,1323154390,17970,17970,17980,17970,979
20240704,101700,1305561720,17980,17980,17990,17980,323
20240704,101600,1299754160,17990,17980,17990,17980,221
20240704,101500,1295779370,17980,17990,17990,17980,208
20240704,101400,1292039510,17990,17990,17990,17990,48
20240704,101300,1291175990,17980,17990,17990,17980,148
20240704,101200,1288513500,17990,17990,17990,17990,252
20240704,101100,1283980020,17990,17990,17990,17980,11
20240704,101000,1283782180,17990,17970,17990,17970,169
20240704,100900,1280745150,17970,17970,17970,17970,52
20240704,100800,1279810710,17970,17980,17980,17950,2482
20240704,100700,1235222250,17970,17980,18000,17970,102
20240704,100600,1233388390,17980,17990,18000,17980,646
20240704,100500,1221773090,18000,18000,18000,18000,3
20240704,100400,1221719090,18000,18020,18020,18000,163
20240704,100300,1218785070,18000,18010,18010,18000,700
20240704,100200,1206183720,18010,18010,18010,18010,30
20240704,100100,1205643420,18010,18020,18020,18010,512
20240704,100000,1196422290,18010,18010,18010,18010,22
20240704,095900,1196026070,18010,18030,18030,18010,41
20240704,095800,1195287620,18010,18010,18010,18010,35
20240704,095700,1194657270,18030,18030,18030,18030,131
20240704,095600,1192295340,18030,18000,18030,18000,1784
20240704,095500,1160183150,18000,17960,18000,17960,1588
20240704,095400,1131646280,17960,17970,17970,17960,47
20240704,095300,1130801740,17970,17970,17970,17960,1047
20240704,095200,1111995470,17970,17960,17970,17960,320
20240704,095100,1106246510,17960,17970,17970,17960,422
20240704,095000,1098667370,17970,17970,17970,17960,221
20240704,094900,1094696650,17970,17970,17970,17970,230
20240704,094800,1090563550,17980,17980,17980,17980,35
20240704,094700,1089934250,17980,17980,17980,17980,24
20240704,094600,1089502730,17950,17960,17960,17940,1808
20240704,094500,1057041580,17950,17950,17950,17950,73
20240704,094400,1055731230,17940,17940,17940,17940,325
20240704,094300,1049900730,17940,17950,17950,17940,767
20240704,094200,1036140710,17950,17950,17950,17950,114
20240704,094100,1034094410,17940,17950,17950,17940,115
20240704,094000,1032030210,17950,17950,17960,17940,676
20240704,093900,1019890980,17950,17950,17950,17950,17
20240704,093800,1019585830,17950,17940,17950,17940,1389
20240704,093700,994656420,17940,17930,17940,17930,230
20240704,093600,990532360,17940,17940,17940,17930,459
20240704,093500,982300750,17940,17940,17950,17940,60
20240704,093400,981224160,17930,17930,17940,17930,692
20240704,093300,968815700,17930,17920,17930,17910,1546
20240704,093200,941108590,17920,17950,17950,17910,3498
20240704,093100,878425730,17950,17960,17960,17950,562
20240704,093000,868336810,17960,17960,17970,17960,1436
20240704,092900,842546060,17960,17960,17960,17950,1493
20240704,092800,815740860,17960,17950,17960,17950,646
20240704,092700,804141330,17950,17950,17960,17950,158
20240704,092600,801305070,17950,17970,17980,17950,1141
20240704,092500,780822090,17970,17980,17980,17950,227
20240704,092400,776741060,17920,17960,17960,17910,491
20240704,092300,767942020,17980,17940,17980,17920,617
20240704,092200,756866910,17910,17910,17920,17900,2526
20240704,092100,711635930,17910,17910,17910,17900,565
20240704,092000,701518990,17910,17920,17930,17910,2753
20240704,091900,652205120,17920,17930,17930,17920,2944
20240704,091800,599437380,17930,17960,17960,17920,3148
20240704,091700,542954950,17960,17970,17980,17960,899
20240704,091600,526803480,17970,17990,18000,17970,1423
20240704,091500,501195500,17970,18000,18000,17970,861
20240704,091400,485715320,18000,18000,18000,17980,1221
20240704,091300,463749970,18000,18000,18000,18000,537
20240704,091200,454083970,18000,18000,18000,18000,909
20240704,091100,437721970,18010,18000,18010,18000,973
20240704,091000,420204840,18000,18020,18020,17980,468
20240704,090900,411782370,18030,18050,18050,18000,822
20240704,090800,396974880,18050,18070,18070,18020,352
20240704,090700,390615150,18010,17990,18090,17990,5065
20240704,090600,299446960,17990,17980,17990,17910,3700
20240704,090500,233099000,17980,18000,18000,17980,323
20240704,090400,227291020,18000,18090,18090,17910,8229
20240704,090300,79156590,18090,18100,18110,18090,1430
20240704,090200,53284700,18100,18130,18130,18100,662
20240704,090100,41300620,18120,18120,18230,18120,450
20240704,090000,33146320,18120,18230,18230,18100,1812