KissMeData/059090/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,194300,12078647400,15350,15350,15350,15350,11035
20240704,194200,12078647400,15350,15350,15350,15350,0
20240704,194100,12078647400,15350,15350,15350,15350,0
20240704,194000,12078647400,15350,15350,15350,15350,0
20240704,193900,12078647400,15350,15350,15350,15350,0
20240704,193800,12078647400,15350,15350,15350,15350,0
20240704,193700,12078647400,15350,15350,15350,15350,0
20240704,193600,12078647400,15350,15350,15350,15350,0
20240704,193500,12078647400,15350,15350,15350,15350,0
20240704,193400,12078647400,15350,15350,15350,15350,0
20240704,193300,12078647400,15350,15350,15350,15350,0
20240704,193200,12078647400,15350,15350,15350,15350,0
20240704,193100,12078647400,15350,15350,15350,15350,0
20240704,193000,12078647400,15350,15350,15350,15350,0
20240704,192900,12078647400,15350,15350,15350,15350,0
20240704,192800,12078647400,15350,15350,15350,15350,0
20240704,192700,12078647400,15350,15350,15350,15350,0
20240704,192600,12078647400,15350,15350,15350,15350,0
20240704,192500,12078647400,15350,15350,15350,15350,0
20240704,192400,12078647400,15350,15350,15350,15350,0
20240704,192300,12078647400,15350,15350,15350,15350,0
20240704,192200,12078647400,15350,15350,15350,15350,0
20240704,192100,12078647400,15350,15350,15350,15350,0
20240704,192000,12078647400,15350,15350,15350,15350,0
20240704,191900,12078647400,15350,15350,15350,15350,0
20240704,191800,12078647400,15350,15350,15350,15350,0
20240704,191700,12078647400,15350,15350,15350,15350,0
20240704,191600,12078647400,15350,15350,15350,15350,0
20240704,191500,12078647400,15350,15350,15350,15350,0
20240704,191400,12078647400,15350,15350,15350,15350,0
20240704,191300,12078647400,15350,15350,15350,15350,11035
20240704,191200,12078647400,15350,15350,15350,15350,0
20240704,191100,12078647400,15350,15350,15350,15350,0
20240704,191000,12078647400,15350,15350,15350,15350,0
20240704,190900,12078647400,15350,15350,15350,15350,0
20240704,190800,12078647400,15350,15350,15350,15350,0
20240704,190700,12078647400,15350,15350,15350,15350,0
20240704,190600,12078647400,15350,15350,15350,15350,0
20240704,190500,12078647400,15350,15350,15350,15350,0
20240704,190400,12078647400,15350,15350,15350,15350,0
20240704,190300,12078647400,15350,15350,15350,15350,0
20240704,190200,12078647400,15350,15350,15350,15350,0
20240704,190100,12078647400,15350,15350,15350,15350,0
20240704,190000,12078647400,15350,15350,15350,15350,0
20240704,185900,12078647400,15350,15350,15350,15350,0
20240704,185800,12078647400,15350,15350,15350,15350,0
20240704,185700,12078647400,15350,15350,15350,15350,0
20240704,185600,12078647400,15350,15350,15350,15350,0
20240704,185500,12078647400,15350,15350,15350,15350,0
20240704,185400,12078647400,15350,15350,15350,15350,0
20240704,185300,12078647400,15350,15350,15350,15350,0
20240704,185200,12078647400,15350,15350,15350,15350,0
20240704,185100,12078647400,15350,15350,15350,15350,0
20240704,185000,12078647400,15350,15350,15350,15350,0
20240704,184900,12078647400,15350,15350,15350,15350,0
20240704,184800,12078647400,15350,15350,15350,15350,0
20240704,184700,12078647400,15350,15350,15350,15350,0
20240704,184600,12078647400,15350,15350,15350,15350,0
20240704,184500,12078647400,15350,15350,15350,15350,0
20240704,184400,12078647400,15350,15350,15350,15350,0
20240704,184300,12078647400,15350,15350,15350,15350,11035
20240704,184200,12078647400,15350,15350,15350,15350,0
20240704,184100,12078647400,15350,15350,15350,15350,0
20240704,184000,12078647400,15350,15350,15350,15350,0
20240704,183900,12078647400,15350,15350,15350,15350,0
20240704,183800,12078647400,15350,15350,15350,15350,0
20240704,183700,12078647400,15350,15350,15350,15350,0
20240704,183600,12078647400,15350,15350,15350,15350,0
20240704,183500,12078647400,15350,15350,15350,15350,0
20240704,183400,12078647400,15350,15350,15350,15350,0
20240704,183300,12078647400,15350,15350,15350,15350,0
20240704,183200,12078647400,15350,15350,15350,15350,0
20240704,183100,12078647400,15350,15350,15350,15350,0
20240704,183000,12078647400,15350,15350,15350,15350,0
20240704,182900,12078647400,15350,15350,15350,15350,0
20240704,182800,12078647400,15350,15350,15350,15350,0
20240704,182700,12078647400,15350,15350,15350,15350,0
20240704,182600,12078647400,15350,15350,15350,15350,0
20240704,182500,12078647400,15350,15350,15350,15350,0
20240704,182400,12078647400,15350,15350,15350,15350,0
20240704,182300,12078647400,15350,15350,15350,15350,0
20240704,182200,12078647400,15350,15350,15350,15350,0
20240704,182100,12078647400,15350,15350,15350,15350,0
20240704,182000,12078647400,15350,15350,15350,15350,0
20240704,181900,12078647400,15350,15350,15350,15350,0
20240704,181800,12078647400,15350,15350,15350,15350,0
20240704,181700,12078647400,15350,15350,15350,15350,0
20240704,181600,12078647400,15350,15350,15350,15350,0
20240704,181500,12078647400,15350,15350,15350,15350,0
20240704,181400,12078647400,15350,15350,15350,15350,0
20240704,181300,12078647400,15350,15350,15350,15350,11035
20240704,181200,12078647400,15350,15350,15350,15350,0
20240704,181100,12078647400,15350,15350,15350,15350,0
20240704,181000,12078647400,15350,15350,15350,15350,0
20240704,180900,12078647400,15350,15350,15350,15350,0
20240704,180800,12078647400,15350,15350,15350,15350,0
20240704,180700,12078647400,15350,15350,15350,15350,0
20240704,180600,12078647400,15350,15350,15350,15350,0
20240704,180500,12078647400,15350,15350,15350,15350,0
20240704,180400,12078647400,15350,15350,15350,15350,0
20240704,180300,12078647400,15350,15350,15350,15350,0
20240704,180200,12078647400,15350,15350,15350,15350,0
20240704,180100,12078647400,15350,15350,15350,15350,0
20240704,180000,12078647400,15350,15350,15350,15350,0
20240704,175900,12078647400,15350,15350,15350,15350,0
20240704,175800,12078647400,15350,15350,15350,15350,0
20240704,175700,12078647400,15350,15350,15350,15350,0
20240704,175600,12078647400,15350,15350,15350,15350,0
20240704,175500,12078647400,15350,15350,15350,15350,0
20240704,175400,12078647400,15350,15350,15350,15350,0
20240704,175300,12078647400,15350,15350,15350,15350,0
20240704,175200,12078647400,15350,15350,15350,15350,0
20240704,175100,12078647400,15350,15350,15350,15350,0
20240704,175000,12078647400,15350,15350,15350,15350,0
20240704,174900,12078647400,15350,15350,15350,15350,0
20240704,174800,12078647400,15350,15350,15350,15350,0
20240704,174700,12078647400,15350,15350,15350,15350,0
20240704,174600,12078647400,15350,15350,15350,15350,0
20240704,174500,12078647400,15350,15350,15350,15350,0
20240704,174400,12078647400,15350,15350,15350,15350,0
20240704,174300,12078647400,15350,15350,15350,15350,11035
20240704,174200,12078647400,15350,15350,15350,15350,0
20240704,174100,12078647400,15350,15350,15350,15350,0
20240704,174000,12078647400,15350,15350,15350,15350,0
20240704,173900,12078647400,15350,15350,15350,15350,0
20240704,173800,12078647400,15350,15350,15350,15350,0
20240704,173700,12078647400,15350,15350,15350,15350,0
20240704,173600,12078647400,15350,15350,15350,15350,0
20240704,173500,12078647400,15350,15350,15350,15350,0
20240704,173400,12078647400,15350,15350,15350,15350,0
20240704,173300,12078647400,15350,15350,15350,15350,0
20240704,173200,12078647400,15350,15350,15350,15350,0
20240704,173100,12078647400,15350,15350,15350,15350,0
20240704,173000,12078647400,15350,15350,15350,15350,0
20240704,172900,12078647400,15350,15350,15350,15350,0
20240704,172800,12078647400,15350,15350,15350,15350,0
20240704,172700,12078647400,15350,15350,15350,15350,0
20240704,172600,12078647400,15350,15350,15350,15350,0
20240704,172500,12078647400,15350,15350,15350,15350,0
20240704,172400,12078647400,15350,15350,15350,15350,0
20240704,172300,12078647400,15350,15350,15350,15350,0
20240704,172200,12078647400,15350,15350,15350,15350,0
20240704,172100,12078647400,15350,15350,15350,15350,0
20240704,172000,12078647400,15350,15350,15350,15350,0
20240704,171900,12078647400,15350,15350,15350,15350,0
20240704,171800,12078647400,15350,15350,15350,15350,0
20240704,171700,12078647400,15350,15350,15350,15350,0
20240704,171600,12078647400,15350,15350,15350,15350,0
20240704,171500,12078647400,15350,15350,15350,15350,0
20240704,171400,12078647400,15350,15350,15350,15350,0
20240704,171300,12078647400,15350,15350,15350,15350,11035
20240704,171200,12078647400,15350,15350,15350,15350,0
20240704,171100,12078647400,15350,15350,15350,15350,0
20240704,171000,12078647400,15350,15350,15350,15350,0
20240704,170900,12078647400,15350,15350,15350,15350,0
20240704,170800,12078647400,15350,15350,15350,15350,0
20240704,170700,12078647400,15350,15350,15350,15350,0
20240704,170600,12078647400,15350,15350,15350,15350,0
20240704,170500,12078647400,15350,15350,15350,15350,0
20240704,170400,12078647400,15350,15350,15350,15350,0
20240704,170300,12078647400,15350,15350,15350,15350,0
20240704,170200,12078647400,15350,15350,15350,15350,0
20240704,170100,12078647400,15350,15350,15350,15350,0
20240704,170000,12078647400,15350,15350,15350,15350,0
20240704,165900,12078647400,15350,15350,15350,15350,0
20240704,165800,12078647400,15350,15350,15350,15350,0
20240704,165700,12078647400,15350,15350,15350,15350,0
20240704,165600,12078647400,15350,15350,15350,15350,0
20240704,165500,12078647400,15350,15350,15350,15350,0
20240704,165400,12078647400,15350,15350,15350,15350,0
20240704,165300,12078647400,15350,15350,15350,15350,0
20240704,165200,12078647400,15350,15350,15350,15350,0
20240704,165100,12078647400,15350,15350,15350,15350,0
20240704,165000,12078647400,15350,15350,15350,15350,0
20240704,164900,12078647400,15350,15350,15350,15350,0
20240704,164800,12078647400,15350,15350,15350,15350,0
20240704,164700,12078647400,15350,15350,15350,15350,0
20240704,164600,12078647400,15350,15350,15350,15350,0
20240704,164500,12078647400,15350,15350,15350,15350,0
20240704,164400,12078647400,15350,15350,15350,15350,0
20240704,164300,12078647400,15350,15350,15350,15350,11035
20240704,164200,12078647400,15350,15350,15350,15350,0
20240704,164100,12078647400,15350,15350,15350,15350,0
20240704,164000,12078647400,15350,15350,15350,15350,0
20240704,163900,12078647400,15350,15350,15350,15350,0
20240704,163800,12078647400,15350,15350,15350,15350,0
20240704,163700,12078647400,15350,15350,15350,15350,0
20240704,163600,12078647400,15350,15350,15350,15350,0
20240704,163500,12078647400,15350,15350,15350,15350,0
20240704,163400,12078647400,15350,15350,15350,15350,0
20240704,163300,12078647400,15350,15350,15350,15350,0
20240704,163200,12078647400,15350,15350,15350,15350,0
20240704,163100,12078647400,15350,15350,15350,15350,0
20240704,163000,12078647400,15350,15350,15350,15350,0
20240704,162900,12078647400,15350,15350,15350,15350,0
20240704,162800,12078647400,15350,15350,15350,15350,0
20240704,162700,12078647400,15350,15350,15350,15350,0
20240704,162600,12078647400,15350,15350,15350,15350,0
20240704,162500,12078647400,15350,15350,15350,15350,0
20240704,162400,12078647400,15350,15350,15350,15350,0
20240704,162300,12078647400,15350,15350,15350,15350,0
20240704,162200,12078647400,15350,15350,15350,15350,0
20240704,162100,12078647400,15350,15350,15350,15350,0
20240704,162000,12078647400,15350,15350,15350,15350,0
20240704,161900,12078647400,15350,15350,15350,15350,0
20240704,161800,12078647400,15350,15350,15350,15350,0
20240704,161700,12078647400,15350,15350,15350,15350,0
20240704,161600,12078647400,15350,15350,15350,15350,0
20240704,161500,12078647400,15350,15350,15350,15350,0
20240704,161400,12078647400,15350,15350,15350,15350,0
20240704,161300,12078647400,15350,15350,15350,15350,11035
20240704,161200,12078647400,15350,15350,15350,15350,0
20240704,161100,12078647400,15350,15350,15350,15350,0
20240704,161000,12078647400,15350,15350,15350,15350,0
20240704,160900,12078647400,15350,15350,15350,15350,0
20240704,160800,12078647400,15350,15350,15350,15350,0
20240704,160700,12078647400,15350,15350,15350,15350,0
20240704,160600,12078647400,15350,15350,15350,15350,0
20240704,160500,12078647400,15350,15350,15350,15350,0
20240704,160400,12078647400,15350,15350,15350,15350,0
20240704,160300,12078647400,15350,15350,15350,15350,0
20240704,160200,12078647400,15350,15350,15350,15350,0
20240704,160100,12078647400,15350,15350,15350,15350,0
20240704,160000,12078647400,15350,15350,15350,15350,0
20240704,155900,12078647400,15350,15350,15350,15350,0
20240704,155800,12078647400,15350,15350,15350,15350,0
20240704,155700,12078647400,15350,15350,15350,15350,0
20240704,155600,12078647400,15350,15350,15350,15350,0
20240704,155500,12078647400,15350,15350,15350,15350,0
20240704,155400,12078647400,15350,15350,15350,15350,0
20240704,155300,12078647400,15350,15350,15350,15350,0
20240704,155200,12078647400,15350,15350,15350,15350,0
20240704,155100,12078647400,15350,15350,15350,15350,0
20240704,155000,12078647400,15350,15350,15350,15350,0
20240704,154900,12078647400,15350,15350,15350,15350,0
20240704,154800,12078647400,15350,15350,15350,15350,0
20240704,154700,12078647400,15350,15350,15350,15350,0
20240704,154600,12078647400,15350,15350,15350,15350,0
20240704,154500,12078647400,15350,15350,15350,15350,0
20240704,154400,12078647400,15350,15350,15350,15350,0
20240704,154300,12078647400,15350,15350,15350,15350,11035
20240704,154200,12078647400,15350,15350,15350,15350,0
20240704,154100,12078647400,15350,15350,15350,15350,0
20240704,154000,12078647400,15350,15350,15350,15350,0
20240704,153900,12078647400,15350,15350,15350,15350,0
20240704,153800,12078647400,15350,15350,15350,15350,0
20240704,153700,12078647400,15350,15350,15350,15350,0
20240704,153600,12078647400,15350,15350,15350,15350,0
20240704,153500,12078647400,15350,15350,15350,15350,0
20240704,153400,12078647400,15350,15350,15350,15350,0
20240704,153300,12078647400,15350,15350,15350,15350,0
20240704,153200,12078647400,15350,15350,15350,15350,0
20240704,153100,12078647400,15350,15350,15350,15350,0
20240704,153000,12078647400,15350,15350,15350,15350,11035
20240704,152900,11909260150,15390,15390,15390,15390,0
20240704,152800,11909260150,15390,15390,15390,15390,0
20240704,152700,11909260150,15390,15390,15390,15390,0
20240704,152600,11909260150,15390,15390,15390,15390,0
20240704,152500,11909260150,15390,15390,15390,15390,0
20240704,152400,11909260150,15390,15390,15390,15390,0
20240704,152300,11909260150,15390,15390,15390,15390,0
20240704,152200,11909260150,15390,15390,15390,15390,0
20240704,152100,11909260150,15390,15390,15390,15390,0
20240704,152000,11909260150,15390,15390,15390,15390,0
20240704,151900,11909260150,15390,15360,15390,15360,1305
20240704,151800,11889195980,15360,15350,15370,15350,455
20240704,151700,11882207850,15360,15350,15360,15320,1770
20240704,151600,11855046130,15330,15360,15360,15330,1200
20240704,151500,11836626550,15350,15350,15360,15350,190
20240704,151400,11833708730,15360,15310,15360,15310,1814
20240704,151300,11805905150,15310,15320,15320,15310,943
20240704,151200,11791461250,15320,15330,15330,15320,1227
20240704,151100,11772654170,15330,15290,15330,15290,4329
20240704,151000,11706403480,15290,15250,15290,15250,1803
20240704,150900,11678854680,15270,15290,15290,15250,1327
20240704,150800,11658595600,15290,15300,15300,15290,667
20240704,150700,11648397120,15300,15280,15300,15260,3723
20240704,150600,11591534400,15280,15290,15300,15270,2500
20240704,150500,11553343950,15290,15300,15300,15280,893
20240704,150400,11539689130,15300,15310,15310,15290,1699
20240704,150300,11513694480,15310,15320,15320,15310,2061
20240704,150200,11482138340,15310,15330,15330,15310,796
20240704,150100,11469941120,15320,15340,15350,15320,2753
20240704,150000,11427748390,15320,15350,15350,15320,906
20240704,145900,11413858000,15350,15360,15360,15340,3378
20240704,145800,11362003850,15360,15380,15380,15360,3489
20240704,145700,11308376920,15380,15380,15380,15380,113
20240704,145600,11306638980,15390,15390,15390,15390,1430
20240704,145500,11284631280,15390,15380,15390,15380,607
20240704,145400,11275291660,15380,15390,15390,15380,754
20240704,145300,11263694420,15390,15390,15400,15390,970
20240704,145200,11248766110,15400,15380,15400,15380,806
20240704,145100,11236363970,15390,15400,15410,15380,938
20240704,145000,11221932070,15410,15410,15410,15400,133
20240704,144900,11219883540,15390,15400,15400,15390,239
20240704,144800,11216203110,15390,15400,15400,15380,274
20240704,144700,11211987240,15400,15410,15440,15390,1214
20240704,144600,11193289920,15410,15390,15410,15380,895
20240704,144500,11179509650,15390,15390,15390,15380,548
20240704,144400,11171078550,15380,15380,15390,15380,242
20240704,144300,11167356080,15380,15470,15470,15370,6345
20240704,144200,11069428160,15470,15470,15470,15450,1306
20240704,144100,11049232860,15460,15450,15460,15450,699
20240704,144000,11038430710,15450,15440,15460,15430,1760
20240704,143900,11011261490,15440,15440,15440,15430,477
20240704,143800,11003897260,15440,15430,15440,15420,976
20240704,143700,10988836300,15430,15420,15430,15410,485
20240704,143600,10981357640,15420,15450,15450,15410,942
20240704,143500,10966823230,15440,15410,15440,15410,3441
20240704,143400,10913762290,15370,15390,15410,15370,6014
20240704,143300,10821220700,15390,15390,15390,15380,505
20240704,143200,10813453500,15380,15400,15400,15380,613
20240704,143100,10804020710,15400,15390,15400,15390,854
20240704,143000,10790875050,15390,15380,15400,15380,743
20240704,142900,10779446710,15400,15390,15410,15390,814
20240704,142800,10766912370,15390,15380,15400,15380,700
20240704,142700,10756138570,15380,15400,15400,15360,2324
20240704,142600,10720389280,15410,15400,15410,15390,488
20240704,142500,10712872350,15390,15380,15410,15380,1654
20240704,142400,10687418590,15390,15380,15400,15370,1320
20240704,142300,10667103180,15380,15430,15430,15380,2633
20240704,142200,10626543630,15430,15430,15470,15430,464
20240704,142100,10619379400,15430,15440,15480,15420,1328
20240704,142000,10598885730,15420,15430,15450,15410,1230
20240704,141900,10579908580,15430,15420,15430,15390,1261
20240704,141800,10560467570,15420,15380,15420,15380,1289
20240704,141700,10540616050,15370,15360,15370,15360,853
20240704,141600,10527511920,15360,15360,15380,15360,241
20240704,141500,10523809960,15360,15370,15380,15360,1418
20240704,141400,10502015240,15380,15390,15400,15380,536
20240704,141300,10493770070,15390,15380,15390,15380,152
20240704,141200,10491431600,15400,15400,15400,15380,469
20240704,141100,10484212230,15400,15410,15410,15380,748
20240704,141000,10472698120,15380,15360,15410,15360,1141
20240704,140900,10455155040,15360,15390,15400,15350,2290
20240704,140800,10419944120,15390,15410,15420,15390,4435
20240704,140700,10351649300,15410,15430,15430,15410,2062
20240704,140600,10319862810,15430,15480,15480,15430,3854
20240704,140500,10260319900,15480,15480,15480,15480,1801
20240704,140400,10232440420,15500,15500,15500,15490,270
20240704,140300,10228256420,15500,15490,15520,15470,782
20240704,140200,10216144100,15480,15490,15540,15480,1745
20240704,140100,10189081060,15480,15470,15480,15460,1709
20240704,140000,10162638980,15470,15490,15490,15460,3265
20240704,135900,10112128470,15470,15480,15510,15470,945
20240704,135800,10097500020,15470,15530,15550,15470,9715
20240704,135700,9946706270,15530,15480,15540,15480,3988
20240704,135600,9884841420,15480,15490,15490,15470,1506
20240704,135500,9861515520,15470,15470,15490,15470,948
20240704,135400,9846837340,15480,15470,15480,15460,1670
20240704,135300,9820998540,15460,15450,15470,15440,1868
20240704,135200,9792115050,15450,15430,15450,15430,1100
20240704,135100,9775130150,15430,15430,15460,15430,1617
20240704,135000,9750158330,15430,15420,15430,15410,923
20240704,134900,9735922690,15410,15380,15410,15380,543
20240704,134800,9727559440,15370,15390,15450,15370,1285
20240704,134700,9707747260,15390,15420,15430,15390,2485
20240704,134600,9669460930,15420,15400,15440,15380,486
20240704,134500,9661969010,15370,15370,15410,15350,816
20240704,134400,9649430760,15370,15410,15410,15370,4227
20240704,134300,9584394160,15410,15460,15460,15400,4072
20240704,134200,9521587410,15460,15480,15480,15450,4015
20240704,134100,9459494640,15480,15510,15520,15470,1614
20240704,134000,9434485860,15510,15470,15520,15470,3860
20240704,133900,9374700560,15460,15540,15540,15460,7834
20240704,133800,9253262720,15530,15530,15540,15520,2010
20240704,133700,9222051790,15530,15550,15590,15530,6068
20240704,133600,9127649910,15530,15570,15610,15510,15140
20240704,133500,8891761590,15560,15500,15560,15500,10414
20240704,133400,8730050820,15520,15390,15540,15380,31177
20240704,133300,8247720860,15390,15340,15410,15320,14925
20240704,133200,8018186550,15340,15290,15370,15290,8371
20240704,133100,7889772760,15290,15260,15310,15260,4285
20240704,133000,7824244320,15250,15230,15250,15230,1355
20240704,132900,7803593590,15230,15240,15250,15220,1365
20240704,132800,7782808060,15250,15260,15260,15230,930
20240704,132700,7768628640,15260,15260,15260,15220,1777
20240704,132600,7741522490,15270,15230,15280,15230,2349
20240704,132500,7705682260,15230,15230,15240,15210,1510
20240704,132400,7682705330,15220,15230,15250,15210,2302
20240704,132300,7647631170,15220,15200,15220,15160,1233
20240704,132200,7628916260,15230,15140,15240,15130,1811
20240704,132100,7601391160,15130,15170,15180,15130,1448
20240704,132000,7579459500,15170,15170,15170,15160,35
20240704,131900,7578928630,15170,15180,15180,15170,1014
20240704,131800,7563544910,15180,15240,15240,15180,1405
20240704,131700,7542176360,15240,15160,15240,15150,4240
20240704,131600,7477737590,15150,15110,15160,15110,1206
20240704,131500,7459473000,15110,15090,15130,15090,685
20240704,131400,7449130880,15100,15060,15100,15060,2829
20240704,131300,7406432020,15060,15070,15080,15060,417
20240704,131200,7400144780,15060,15090,15090,15060,314
20240704,131100,7395413050,15090,15080,15090,15080,1431
20240704,131000,7373828140,15080,15080,15090,15080,233
20240704,130900,7370312890,15090,15080,15100,15080,431
20240704,130800,7363810840,15080,15100,15100,15080,258
20240704,130700,7359920160,15100,15080,15100,15070,422
20240704,130600,7353557010,15080,15090,15100,15080,478
20240704,130500,7346341580,15100,15090,15100,15090,215
20240704,130400,7343097180,15100,15090,15100,15090,227
20240704,130300,7339671690,15080,15080,15090,15060,733
20240704,130200,7328620160,15070,15070,15070,15070,10
20240704,130100,7328469460,15070,15100,15100,15070,261
20240704,130000,7324531680,15090,15100,15100,15080,389
20240704,125900,7318660780,15100,15090,15110,15080,584
20240704,125800,7309843390,15090,15090,15090,15080,107
20240704,125700,7308229190,15080,15090,15090,15080,199
20240704,125600,7305227070,15090,15070,15090,15070,312
20240704,125500,7300525100,15060,15100,15100,15060,275
20240704,125400,7296380990,15090,15110,15110,15070,438
20240704,125300,7289773480,15090,15080,15110,15080,530
20240704,125200,7281777430,15080,15110,15110,15080,454
20240704,125100,7274925890,15100,15090,15110,15090,366
20240704,125000,7269400470,15100,15100,15100,15090,440
20240704,124900,7262756550,15100,15110,15110,15070,2157
20240704,124800,7230209340,15140,15120,15140,15110,544
20240704,124700,7221980740,15120,15140,15140,15120,209
20240704,124600,7218819940,15130,15120,15130,15120,234
20240704,124500,7215281690,15120,15130,15130,15100,1029
20240704,124400,7199729080,15130,15130,15160,15130,104
20240704,124300,7198154080,15130,15170,15170,15130,555
20240704,124200,7189740720,15170,15160,15180,15130,713
20240704,124100,7178929280,15160,15150,15160,15130,1513
20240704,124000,7156010830,15150,15150,15150,15140,310
20240704,123900,7151314460,15150,15130,15150,15130,203
20240704,123800,7148241500,15140,15110,15140,15110,346
20240704,123700,7143009350,15110,15100,15130,15090,771
20240704,123600,7131363030,15150,15100,15150,15100,866
20240704,123500,7118263830,15100,15100,15110,15090,715
20240704,123400,7107467410,15100,15090,15100,15080,171
20240704,123300,7104887090,15090,15090,15090,15080,511
20240704,123200,7097178870,15090,15100,15100,15090,529
20240704,123100,7089194450,15100,15080,15100,15080,449
20240704,123000,7082420300,15080,15100,15100,15080,566
20240704,122900,7073880280,15100,15100,15100,15090,142
20240704,122800,7071736630,15090,15080,15090,15080,52
20240704,122700,7070952240,15080,15090,15090,15070,537
20240704,122600,7062858770,15070,15070,15070,15070,374
20240704,122500,7057222590,15070,15080,15090,15070,272
20240704,122400,7053121510,15080,15080,15080,15060,1032
20240704,122300,7037568840,15080,15080,15080,15080,76
20240704,122200,7036422760,15090,15090,15100,15070,480
20240704,122100,7029184420,15100,15080,15100,15080,262
20240704,122000,7025230640,15080,15080,15090,15080,307
20240704,121900,7020600890,15100,15100,15100,15080,487
20240704,121800,7013253780,15090,15110,15110,15080,172
20240704,121700,7010659030,15110,15100,15110,15080,290
20240704,121600,7006279050,15100,15090,15100,15090,114
20240704,121500,7004558500,15090,15090,15090,15080,509
20240704,121400,6996881530,15100,15080,15100,15070,334
20240704,121300,6991843380,15090,15070,15090,15070,507
20240704,121200,6984199740,15070,15090,15090,15070,945
20240704,121100,6969952970,15090,15100,15100,15090,680
20240704,121000,6959689260,15100,15110,15110,15100,838
20240704,120900,6947034480,15110,15140,15140,15110,788
20240704,120800,6935118920,15140,15130,15140,15120,299
20240704,120700,6930596610,15120,15110,15150,15100,1583
20240704,120600,6906650070,15100,15100,15120,15100,1579
20240704,120500,6882804770,15110,15110,15120,15100,406
20240704,120400,6876673060,15120,15130,15130,15110,691
20240704,120300,6866224700,15130,15120,15130,15120,640
20240704,120200,6856547380,15120,15160,15160,15120,830
20240704,120100,6843979690,15160,15160,15160,15150,124
20240704,120000,6842099930,15160,15180,15180,15150,1417
20240704,115900,6820614870,15180,15180,15180,15170,1092
20240704,115800,6804044650,15170,15170,15180,15160,142
20240704,115700,6801890550,15170,15130,15170,15130,949
20240704,115600,6787506620,15180,15140,15190,15130,3451
20240704,115500,6735218730,15130,15100,15140,15100,1280
20240704,115400,6715867560,15110,15110,15120,15090,549
20240704,115300,6707569130,15110,15090,15130,15070,914
20240704,115200,6693763680,15110,15100,15110,15080,799
20240704,115100,6681702390,15100,15060,15100,15060,1202
20240704,115000,6663576430,15050,15090,15100,15050,272
20240704,114900,6659473010,15080,15080,15090,15070,754
20240704,114800,6648105290,15080,15080,15090,15070,243
20240704,114700,6644440880,15070,15040,15070,15040,828
20240704,114600,6631976130,15040,15040,15040,15040,179
20240704,114500,6629283970,15040,15020,15040,15010,1240
20240704,114400,6610652880,15020,15030,15030,15020,321
20240704,114300,6605830960,15030,15030,15030,15020,1032
20240704,114200,6590324690,15040,15030,15050,15020,1411
20240704,114100,6569123400,15030,15050,15070,15030,342
20240704,114000,6563979910,15050,15080,15080,15050,1117
20240704,113900,6547148280,15060,15100,15100,15050,615
20240704,113800,6537880520,15100,15080,15100,15050,716
20240704,113700,6527085850,15080,15080,15080,15080,77
20240704,113600,6525924690,15080,15080,15080,15060,312
20240704,113500,6521222100,15080,15080,15090,15080,908
20240704,113400,6507521580,15080,15070,15080,15050,1416
20240704,113300,6486184710,15070,15030,15070,15020,2462
20240704,113200,6449145940,15030,15010,15030,15010,1116
20240704,113100,6432378350,15010,15000,15010,15000,754
20240704,113000,6421062810,14960,14980,15010,14960,2136
20240704,112900,6389040350,14990,14980,14990,14970,657
20240704,112800,6379193650,14950,14950,14950,14950,62
20240704,112700,6378266750,14980,14990,14990,14930,689
20240704,112600,6367955180,14990,14950,14990,14950,1582
20240704,112500,6344266780,14920,14910,14950,14910,201
20240704,112400,6341267190,14940,14920,14940,14910,677
20240704,112300,6331168930,14940,14930,14940,14900,533
20240704,112200,6323218250,14900,14900,14900,14900,74
20240704,112100,6322115650,14930,14890,14930,14880,567
20240704,112000,6313665300,14880,14930,14930,14870,1062
20240704,111900,6297841270,14930,14920,14930,14920,345
20240704,111800,6292693840,14930,14910,14930,14910,103
20240704,111700,6291157390,14930,14920,14930,14920,110
20240704,111600,6289516090,14910,14910,14910,14910,1145
20240704,111500,6272444140,14900,14930,14950,14900,611
20240704,111400,6263329060,14920,14940,14960,14920,1266
20240704,111300,6244422920,14960,14960,14960,14930,275
20240704,111200,6240311920,14960,14950,14970,14930,1548
20240704,111100,6217157770,14950,14950,14950,14950,823
20240704,111000,6204853920,14940,14970,14970,14940,1220
20240704,110900,6186604590,14960,14960,14980,14960,917
20240704,110800,6172884360,14960,14970,14970,14960,498
20240704,110700,6165431850,14960,14950,14970,14950,570
20240704,110600,6156906670,14950,14940,14950,14930,280
20240704,110500,6152722620,14940,14950,14950,14940,785
20240704,110400,6140992420,14940,14930,14960,14930,567
20240704,110300,6132520620,14910,14950,14970,14910,781
20240704,110200,6120866610,14940,14940,14950,14940,3049
20240704,110100,6075288880,14950,14910,14950,14900,1068
20240704,110000,6059359130,14920,14910,14920,14900,128
20240704,105900,6057451260,14910,14900,14920,14900,381
20240704,105800,6051769070,14900,14930,14930,14880,669
20240704,105700,6041787800,14930,14920,14940,14920,1393
20240704,105600,6020990250,14920,14910,14940,14910,995
20240704,105500,6006148770,14910,14880,14910,14880,14
20240704,105400,6005940060,14910,14920,14920,14880,262
20240704,105300,6002035470,14860,14870,14940,14860,2699
20240704,105200,5961787170,14920,14920,14920,14870,489
20240704,105100,5954499240,14920,14860,14930,14860,2433
20240704,105000,5918204920,14900,14880,14900,14840,1092
20240704,104900,5901981270,14880,14890,14900,14880,663
20240704,104800,5892110630,14880,14880,14880,14880,97
20240704,104700,5890667270,14890,14860,14890,14850,1325
20240704,104600,5870967310,14850,14860,14880,14850,539
20240704,104500,5862958760,14860,14850,14860,14840,613
20240704,104400,5853857200,14850,14860,14860,14850,115
20240704,104300,5852149270,14860,14850,14860,14840,839
20240704,104200,5839689780,14840,14870,14870,14840,955
20240704,104100,5825505330,14880,14850,14900,14840,768
20240704,104000,5814097420,14850,14840,14850,14830,309
20240704,103900,5809511350,14840,14820,14850,14820,1927
20240704,103800,5780928420,14820,14830,14840,14820,1579
20240704,103700,5757513350,14830,14870,14870,14830,2702
20240704,103600,5717415740,14860,14850,14860,14840,635
20240704,103500,5707982400,14850,14900,14900,14850,2984
20240704,103400,5663649070,14890,14870,14890,14870,767
20240704,103300,5652240650,14870,14880,14910,14870,943
20240704,103200,5638199710,14890,14880,14890,14870,1096
20240704,103100,5621900760,14880,14910,14920,14880,2021
20240704,103000,5591803490,14900,14930,14930,14900,2237
20240704,102900,5558446820,14920,14920,14930,14920,1960
20240704,102800,5529200850,14920,14930,14950,14920,1060
20240704,102700,5513376380,14930,14940,14940,14930,1305
20240704,102600,5493888770,14940,14940,14940,14940,3
20240704,102500,5493843950,14940,14940,14940,14940,60
20240704,102400,5492947550,14940,14930,14940,14930,1184
20240704,102300,5475260270,14930,14950,14950,14930,559
20240704,102200,5466910490,14940,14950,14950,14940,494
20240704,102100,5459526810,14950,14930,14950,14930,2589
20240704,102000,5420843470,14950,14930,14950,14930,764
20240704,101900,5409436300,14930,14930,14930,14930,912
20240704,101800,5395820140,14930,14940,14950,14930,347
20240704,101700,5390635540,14950,14950,14960,14950,120
20240704,101600,5388841530,14950,14950,14980,14940,886
20240704,101500,5375590980,14950,14950,14960,14950,1132
20240704,101400,5358660480,14950,14930,14950,14930,2058
20240704,101300,5327917890,14930,14930,14940,14930,206
20240704,101200,5324842000,14930,14960,14960,14930,1767
20240704,101100,5298454260,14960,14960,14960,14930,804
20240704,101000,5286442230,14960,14960,14990,14960,1349
20240704,100900,5266260820,14940,14980,14980,14940,365
20240704,100800,5260799790,14980,14980,14980,14980,10
20240704,100700,5260649990,14980,14980,14980,14940,688
20240704,100600,5250366440,14980,14990,14990,14950,153
20240704,100500,5248078880,14990,14960,14990,14950,682
20240704,100400,5237877390,15000,15000,15000,15000,135
20240704,100300,5235852390,15010,15000,15020,14940,601
20240704,100200,5226846910,15000,14940,15000,14940,1679
20240704,100100,5201673840,14960,14990,14990,14930,720
20240704,100000,5190898290,14990,14990,14990,14980,209
20240704,095900,5187766670,14980,14970,14980,14960,344
20240704,095800,5182619320,14970,14960,14970,14930,194
20240704,095700,5179717290,14950,14990,14990,14950,600
20240704,095600,5170732380,14990,14920,14990,14920,332
20240704,095500,5165769200,14920,14920,14920,14920,304
20240704,095400,5161233520,14920,14970,14980,14920,1001
20240704,095300,5146270110,14960,14960,14960,14950,124
20240704,095200,5144415150,14970,14900,14990,14870,2538
20240704,095100,5106613570,14890,14940,14960,14890,9286
20240704,095000,4968127980,14940,14960,14960,14940,2491
20240704,094900,4930893850,14970,14940,14970,14940,2191
20240704,094800,4898144330,14950,14980,15020,14950,2905
20240704,094700,4854676420,14990,15020,15030,14990,4396
20240704,094600,4788729720,15010,15050,15070,15010,2292
20240704,094500,4754269570,15040,15080,15090,15040,412
20240704,094400,4748065950,15090,15060,15090,15040,1113
20240704,094300,4731309660,15060,15020,15070,15010,1065
20240704,094200,4715299670,15050,15000,15050,15000,796
20240704,094100,4703345380,15000,15030,15030,14990,2616
20240704,094000,4664093160,15040,15120,15140,15000,15976
20240704,093900,4423860800,15120,15160,15170,15120,3473
20240704,093800,4371250500,15160,15100,15170,15090,1842
20240704,093700,4343392200,15090,15180,15180,15090,1578
20240704,093600,4319529480,15160,15130,15180,15120,571
20240704,093500,4310878820,15090,15100,15130,15080,1681
20240704,093400,4285494170,15100,15100,15130,15100,5114
20240704,093300,4208262690,15070,15060,15100,15060,3602
20240704,093200,4153906730,15050,15040,15050,15040,837
20240704,093100,4141311780,15050,15090,15090,15050,2433
20240704,093000,4104686350,15060,15060,15100,15060,3363
20240704,092900,4054030120,15060,15080,15080,15050,1950
20240704,092800,4024662670,15080,15110,15110,15050,6454
20240704,092700,3927393530,15100,15130,15140,15100,3784
20240704,092600,3870198720,15150,15090,15190,15090,1643
20240704,092500,3845321930,15090,15080,15100,15070,1001
20240704,092400,3830220870,15080,15090,15090,15060,3497
20240704,092300,3777507490,15090,15150,15170,15080,6409
20240704,092200,3680601000,15170,15280,15280,15150,8280
20240704,092100,3554651580,15290,15300,15330,15250,10018
20240704,092000,3401424710,15330,15370,15420,15270,11603
20240704,091900,3223103110,15310,15350,15380,15280,17489
20240704,091800,2955012740,15350,15250,15370,15230,11043
20240704,091700,2785979680,15250,15210,15250,15190,2720
20240704,091600,2744622660,15270,15220,15270,15180,6710
20240704,091500,2642461640,15230,15300,15400,15180,23854
20240704,091400,2277308370,15300,15270,15340,15270,4260
20240704,091300,2212141250,15220,15210,15380,15180,7561
20240704,091200,2096921470,15190,15110,15390,15090,25067
20240704,091100,1716064400,15120,15110,15120,15060,6073
20240704,091000,1624405500,15120,14980,15140,14970,13108
20240704,090900,1426976890,14940,14980,15010,14940,7221
20240704,090800,1318780630,14980,14840,14980,14840,5019
20240704,090700,1243995780,14840,14850,14860,14840,3102
20240704,090600,1197936890,14850,14840,14860,14830,1469
20240704,090500,1176125050,14860,14890,14890,14830,8724
20240704,090400,1046579060,14850,14920,14980,14850,11246
20240704,090300,879056760,14910,14890,15000,14860,5999
20240704,090200,789503620,14950,14920,15040,14830,18576
20240704,090100,512080810,14920,14990,14990,14850,16382
20240704,090000,267974960,14990,14940,15070,14930,17656