KissMeData/065680/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,194800,255082370,14980,14980,14980,14980,1003
20240705,194700,255082370,14980,14980,14980,14980,0
20240705,194600,255082370,14980,14980,14980,14980,0
20240705,194500,255082370,14980,14980,14980,14980,0
20240705,194400,255082370,14980,14980,14980,14980,0
20240705,194300,255082370,14980,14980,14980,14980,0
20240705,194200,255082370,14980,14980,14980,14980,0
20240705,194100,255082370,14980,14980,14980,14980,0
20240705,194000,255082370,14980,14980,14980,14980,0
20240705,193900,255082370,14980,14980,14980,14980,0
20240705,193800,255082370,14980,14980,14980,14980,0
20240705,193700,255082370,14980,14980,14980,14980,0
20240705,193600,255082370,14980,14980,14980,14980,0
20240705,193500,255082370,14980,14980,14980,14980,0
20240705,193400,255082370,14980,14980,14980,14980,0
20240705,193300,255082370,14980,14980,14980,14980,0
20240705,193200,255082370,14980,14980,14980,14980,0
20240705,193100,255082370,14980,14980,14980,14980,0
20240705,193000,255082370,14980,14980,14980,14980,0
20240705,192900,255082370,14980,14980,14980,14980,0
20240705,192800,255082370,14980,14980,14980,14980,0
20240705,192700,255082370,14980,14980,14980,14980,0
20240705,192600,255082370,14980,14980,14980,14980,0
20240705,192500,255082370,14980,14980,14980,14980,0
20240705,192400,255082370,14980,14980,14980,14980,0
20240705,192300,255082370,14980,14980,14980,14980,0
20240705,192200,255082370,14980,14980,14980,14980,0
20240705,192100,255082370,14980,14980,14980,14980,0
20240705,192000,255082370,14980,14980,14980,14980,0
20240705,191900,255082370,14980,14980,14980,14980,0
20240705,191800,255082370,14980,14980,14980,14980,1003
20240705,191700,255082370,14980,14980,14980,14980,0
20240705,191600,255082370,14980,14980,14980,14980,0
20240705,191500,255082370,14980,14980,14980,14980,0
20240705,191400,255082370,14980,14980,14980,14980,0
20240705,191300,255082370,14980,14980,14980,14980,0
20240705,191200,255082370,14980,14980,14980,14980,0
20240705,191100,255082370,14980,14980,14980,14980,0
20240705,191000,255082370,14980,14980,14980,14980,0
20240705,190900,255082370,14980,14980,14980,14980,0
20240705,190800,255082370,14980,14980,14980,14980,0
20240705,190700,255082370,14980,14980,14980,14980,0
20240705,190600,255082370,14980,14980,14980,14980,0
20240705,190500,255082370,14980,14980,14980,14980,0
20240705,190400,255082370,14980,14980,14980,14980,0
20240705,190300,255082370,14980,14980,14980,14980,0
20240705,190200,255082370,14980,14980,14980,14980,0
20240705,190100,255082370,14980,14980,14980,14980,0
20240705,190000,255082370,14980,14980,14980,14980,0
20240705,185900,255082370,14980,14980,14980,14980,0
20240705,185800,255082370,14980,14980,14980,14980,0
20240705,185700,255082370,14980,14980,14980,14980,0
20240705,185600,255082370,14980,14980,14980,14980,0
20240705,185500,255082370,14980,14980,14980,14980,0
20240705,185400,255082370,14980,14980,14980,14980,0
20240705,185300,255082370,14980,14980,14980,14980,0
20240705,185200,255082370,14980,14980,14980,14980,0
20240705,185100,255082370,14980,14980,14980,14980,0
20240705,185000,255082370,14980,14980,14980,14980,0
20240705,184900,255082370,14980,14980,14980,14980,0
20240705,184800,255082370,14980,14980,14980,14980,1003
20240705,184700,255082370,14980,14980,14980,14980,0
20240705,184600,255082370,14980,14980,14980,14980,0
20240705,184500,255082370,14980,14980,14980,14980,0
20240705,184400,255082370,14980,14980,14980,14980,0
20240705,184300,255082370,14980,14980,14980,14980,0
20240705,184200,255082370,14980,14980,14980,14980,0
20240705,184100,255082370,14980,14980,14980,14980,0
20240705,184000,255082370,14980,14980,14980,14980,0
20240705,183900,255082370,14980,14980,14980,14980,0
20240705,183800,255082370,14980,14980,14980,14980,0
20240705,183700,255082370,14980,14980,14980,14980,0
20240705,183600,255082370,14980,14980,14980,14980,0
20240705,183500,255082370,14980,14980,14980,14980,0
20240705,183400,255082370,14980,14980,14980,14980,0
20240705,183300,255082370,14980,14980,14980,14980,0
20240705,183200,255082370,14980,14980,14980,14980,0
20240705,183100,255082370,14980,14980,14980,14980,0
20240705,183000,255082370,14980,14980,14980,14980,0
20240705,182900,255082370,14980,14980,14980,14980,0
20240705,182800,255082370,14980,14980,14980,14980,0
20240705,182700,255082370,14980,14980,14980,14980,0
20240705,182600,255082370,14980,14980,14980,14980,0
20240705,182500,255082370,14980,14980,14980,14980,0
20240705,182400,255082370,14980,14980,14980,14980,0
20240705,182300,255082370,14980,14980,14980,14980,0
20240705,182200,255082370,14980,14980,14980,14980,0
20240705,182100,255082370,14980,14980,14980,14980,0
20240705,182000,255082370,14980,14980,14980,14980,0
20240705,181900,255082370,14980,14980,14980,14980,0
20240705,181800,255082370,14980,14980,14980,14980,1003
20240705,181700,255082370,14980,14980,14980,14980,0
20240705,181600,255082370,14980,14980,14980,14980,0
20240705,181500,255082370,14980,14980,14980,14980,0
20240705,181400,255082370,14980,14980,14980,14980,0
20240705,181300,255082370,14980,14980,14980,14980,0
20240705,181200,255082370,14980,14980,14980,14980,0
20240705,181100,255082370,14980,14980,14980,14980,0
20240705,181000,255082370,14980,14980,14980,14980,0
20240705,180900,255082370,14980,14980,14980,14980,0
20240705,180800,255082370,14980,14980,14980,14980,0
20240705,180700,255082370,14980,14980,14980,14980,0
20240705,180600,255082370,14980,14980,14980,14980,0
20240705,180500,255082370,14980,14980,14980,14980,0
20240705,180400,255082370,14980,14980,14980,14980,0
20240705,180300,255082370,14980,14980,14980,14980,0
20240705,180200,255082370,14980,14980,14980,14980,0
20240705,180100,255082370,14980,14980,14980,14980,0
20240705,180000,255082370,14980,14980,14980,14980,0
20240705,175900,255082370,14980,14980,14980,14980,0
20240705,175800,255082370,14980,14980,14980,14980,0
20240705,175700,255082370,14980,14980,14980,14980,0
20240705,175600,255082370,14980,14980,14980,14980,0
20240705,175500,255082370,14980,14980,14980,14980,0
20240705,175400,255082370,14980,14980,14980,14980,0
20240705,175300,255082370,14980,14980,14980,14980,0
20240705,175200,255082370,14980,14980,14980,14980,0
20240705,175100,255082370,14980,14980,14980,14980,0
20240705,175000,255082370,14980,14980,14980,14980,0
20240705,174900,255082370,14980,14980,14980,14980,0
20240705,174800,255082370,14980,14980,14980,14980,1003
20240705,174700,255082370,14980,14980,14980,14980,0
20240705,174600,255082370,14980,14980,14980,14980,0
20240705,174500,255082370,14980,14980,14980,14980,0
20240705,174400,255082370,14980,14980,14980,14980,0
20240705,174300,255082370,14980,14980,14980,14980,0
20240705,174200,255082370,14980,14980,14980,14980,0
20240705,174100,255082370,14980,14980,14980,14980,0
20240705,174000,255082370,14980,14980,14980,14980,0
20240705,173900,255082370,14980,14980,14980,14980,0
20240705,173800,255082370,14980,14980,14980,14980,0
20240705,173700,255082370,14980,14980,14980,14980,0
20240705,173600,255082370,14980,14980,14980,14980,0
20240705,173500,255082370,14980,14980,14980,14980,0
20240705,173400,255082370,14980,14980,14980,14980,0
20240705,173300,255082370,14980,14980,14980,14980,0
20240705,173200,255082370,14980,14980,14980,14980,0
20240705,173100,255082370,14980,14980,14980,14980,0
20240705,173000,255082370,14980,14980,14980,14980,0
20240705,172900,255082370,14980,14980,14980,14980,0
20240705,172800,255082370,14980,14980,14980,14980,0
20240705,172700,255082370,14980,14980,14980,14980,0
20240705,172600,255082370,14980,14980,14980,14980,0
20240705,172500,255082370,14980,14980,14980,14980,0
20240705,172400,255082370,14980,14980,14980,14980,0
20240705,172300,255082370,14980,14980,14980,14980,0
20240705,172200,255082370,14980,14980,14980,14980,0
20240705,172100,255082370,14980,14980,14980,14980,0
20240705,172000,255082370,14980,14980,14980,14980,0
20240705,171900,255082370,14980,14980,14980,14980,0
20240705,171800,255082370,14980,14980,14980,14980,1003
20240705,171700,255082370,14980,14980,14980,14980,0
20240705,171600,255082370,14980,14980,14980,14980,0
20240705,171500,255082370,14980,14980,14980,14980,0
20240705,171400,255082370,14980,14980,14980,14980,0
20240705,171300,255082370,14980,14980,14980,14980,0
20240705,171200,255082370,14980,14980,14980,14980,0
20240705,171100,255082370,14980,14980,14980,14980,0
20240705,171000,255082370,14980,14980,14980,14980,0
20240705,170900,255082370,14980,14980,14980,14980,0
20240705,170800,255082370,14980,14980,14980,14980,0
20240705,170700,255082370,14980,14980,14980,14980,0
20240705,170600,255082370,14980,14980,14980,14980,0
20240705,170500,255082370,14980,14980,14980,14980,0
20240705,170400,255082370,14980,14980,14980,14980,0
20240705,170300,255082370,14980,14980,14980,14980,0
20240705,170200,255082370,14980,14980,14980,14980,0
20240705,170100,255082370,14980,14980,14980,14980,0
20240705,170000,255082370,14980,14980,14980,14980,0
20240705,165900,255082370,14980,14980,14980,14980,0
20240705,165800,255082370,14980,14980,14980,14980,0
20240705,165700,255082370,14980,14980,14980,14980,0
20240705,165600,255082370,14980,14980,14980,14980,0
20240705,165500,255082370,14980,14980,14980,14980,0
20240705,165400,255082370,14980,14980,14980,14980,0
20240705,165300,255082370,14980,14980,14980,14980,0
20240705,165200,255082370,14980,14980,14980,14980,0
20240705,165100,255082370,14980,14980,14980,14980,0
20240705,165000,255082370,14980,14980,14980,14980,0
20240705,164900,255082370,14980,14980,14980,14980,0
20240705,164800,255082370,14980,14980,14980,14980,1003
20240705,164700,255082370,14980,14980,14980,14980,0
20240705,164600,255082370,14980,14980,14980,14980,0
20240705,164500,255082370,14980,14980,14980,14980,0
20240705,164400,255082370,14980,14980,14980,14980,0
20240705,164300,255082370,14980,14980,14980,14980,0
20240705,164200,255082370,14980,14980,14980,14980,0
20240705,164100,255082370,14980,14980,14980,14980,0
20240705,164000,255082370,14980,14980,14980,14980,0
20240705,163900,255082370,14980,14980,14980,14980,0
20240705,163800,255082370,14980,14980,14980,14980,0
20240705,163700,255082370,14980,14980,14980,14980,0
20240705,163600,255082370,14980,14980,14980,14980,0
20240705,163500,255082370,14980,14980,14980,14980,0
20240705,163400,255082370,14980,14980,14980,14980,0
20240705,163300,255082370,14980,14980,14980,14980,0
20240705,163200,255082370,14980,14980,14980,14980,0
20240705,163100,255082370,14980,14980,14980,14980,0
20240705,163000,255082370,14980,14980,14980,14980,0
20240705,162900,255082370,14980,14980,14980,14980,0
20240705,162800,255082370,14980,14980,14980,14980,0
20240705,162700,255082370,14980,14980,14980,14980,0
20240705,162600,255082370,14980,14980,14980,14980,0
20240705,162500,255082370,14980,14980,14980,14980,0
20240705,162400,255082370,14980,14980,14980,14980,0
20240705,162300,255082370,14980,14980,14980,14980,0
20240705,162200,255082370,14980,14980,14980,14980,0
20240705,162100,255082370,14980,14980,14980,14980,0
20240705,162000,255082370,14980,14980,14980,14980,0
20240705,161900,255082370,14980,14980,14980,14980,0
20240705,161800,255082370,14980,14980,14980,14980,1003
20240705,161700,255082370,14980,14980,14980,14980,0
20240705,161600,255082370,14980,14980,14980,14980,0
20240705,161500,255082370,14980,14980,14980,14980,0
20240705,161400,255082370,14980,14980,14980,14980,0
20240705,161300,255082370,14980,14980,14980,14980,0
20240705,161200,255082370,14980,14980,14980,14980,0
20240705,161100,255082370,14980,14980,14980,14980,0
20240705,161000,255082370,14980,14980,14980,14980,0
20240705,160900,255082370,14980,14980,14980,14980,0
20240705,160800,255082370,14980,14980,14980,14980,0
20240705,160700,255082370,14980,14980,14980,14980,0
20240705,160600,255082370,14980,14980,14980,14980,0
20240705,160500,255082370,14980,14980,14980,14980,0
20240705,160400,255082370,14980,14980,14980,14980,0
20240705,160300,255082370,14980,14980,14980,14980,0
20240705,160200,255082370,14980,14980,14980,14980,0
20240705,160100,255082370,14980,14980,14980,14980,0
20240705,160000,255082370,14980,14980,14980,14980,0
20240705,155900,255082370,14980,14980,14980,14980,0
20240705,155800,255082370,14980,14980,14980,14980,0
20240705,155700,255082370,14980,14980,14980,14980,0
20240705,155600,255082370,14980,14980,14980,14980,0
20240705,155500,255082370,14980,14980,14980,14980,0
20240705,155400,255082370,14980,14980,14980,14980,0
20240705,155300,255082370,14980,14980,14980,14980,0
20240705,155200,255082370,14980,14980,14980,14980,0
20240705,155100,255082370,14980,14980,14980,14980,0
20240705,155000,255082370,14980,14980,14980,14980,0
20240705,154900,255082370,14980,14980,14980,14980,0
20240705,154800,255082370,14980,14980,14980,14980,1003
20240705,154700,255082370,14980,14980,14980,14980,0
20240705,154600,255082370,14980,14980,14980,14980,0
20240705,154500,255082370,14980,14980,14980,14980,0
20240705,154400,255082370,14980,14980,14980,14980,0
20240705,154300,255082370,14980,14980,14980,14980,0
20240705,154200,255082370,14980,14980,14980,14980,0
20240705,154100,255082370,14980,14980,14980,14980,0
20240705,154000,255082370,14980,14980,14980,14980,0
20240705,153900,255082370,14980,14980,14980,14980,0
20240705,153800,255082370,14980,14980,14980,14980,0
20240705,153700,255082370,14980,14980,14980,14980,0
20240705,153600,255082370,14980,14980,14980,14980,0
20240705,153500,255082370,14980,14980,14980,14980,0
20240705,153400,255082370,14980,14980,14980,14980,0
20240705,153300,255082370,14980,14980,14980,14980,0
20240705,153200,255082370,14980,14980,14980,14980,0
20240705,153100,255082370,14980,14980,14980,14980,0
20240705,153000,255082370,14980,14980,14980,14980,1003
20240705,152900,240057430,14950,14950,14950,14950,0
20240705,152800,240057430,14950,14950,14950,14950,0
20240705,152700,240057430,14950,14950,14950,14950,0
20240705,152600,240057430,14950,14950,14950,14950,0
20240705,152500,240057430,14950,14950,14950,14950,0
20240705,152400,240057430,14950,14950,14950,14950,0
20240705,152300,240057430,14950,14950,14950,14950,0
20240705,152200,240057430,14950,14950,14950,14950,0
20240705,152100,240057430,14950,14950,14950,14950,0
20240705,152000,240057430,14950,14950,14950,14950,0
20240705,151900,240057430,14950,14930,14950,14930,201
20240705,151800,237054950,14930,14830,14930,14830,70
20240705,151700,236010950,14930,14880,14930,14880,103
20240705,151600,234473960,14880,14880,14880,14880,1
20240705,151500,234459080,14880,14880,14940,14880,45
20240705,151400,233788520,14940,14920,14940,14890,149
20240705,151300,231564540,14920,14920,14920,14920,35
20240705,151200,231042340,14920,14920,14920,14920,0
20240705,151100,231042340,14920,14920,14920,14920,27
20240705,151000,230639500,14920,14920,14920,14920,27
20240705,150900,230236660,14920,14920,14920,14920,16
20240705,150800,229997940,14920,14920,14920,14920,39
20240705,150700,229416060,14920,14920,14920,14920,31
20240705,150600,228953540,14930,14860,14930,14860,315
20240705,150500,224254480,14920,14920,14920,14920,23
20240705,150400,223911320,14930,14930,14930,14930,0
20240705,150300,223911320,14930,14930,14930,14930,28
20240705,150200,223493280,14940,14910,14940,14910,27
20240705,150100,223090380,14910,14880,14910,14830,29
20240705,150000,222659330,14900,14910,14910,14900,61
20240705,145900,221750280,14910,14910,14910,14910,24
20240705,145800,221392440,14910,14890,14910,14890,18
20240705,145700,221124380,14890,14910,14910,14890,63
20240705,145600,220186010,14910,14910,14910,14910,20
20240705,145500,219887810,14910,14910,14910,14910,15
20240705,145400,219664160,14910,14910,14910,14910,27
20240705,145300,219261590,14910,14910,14910,14880,64
20240705,145200,218308730,14910,14910,14910,14910,0
20240705,145100,218308730,14910,14910,14910,14910,15
20240705,145000,218085080,14910,14910,14910,14910,24
20240705,144900,217727240,14870,14870,14870,14870,82
20240705,144800,216507900,14910,14880,14910,14880,12
20240705,144700,216329310,14880,14880,14880,14880,21
20240705,144600,216016830,14880,14880,14880,14880,0
20240705,144500,216016830,14880,14880,14880,14800,631
20240705,144400,206672940,14880,14880,14880,14880,15
20240705,144300,206449740,14880,14870,14880,14870,50
20240705,144200,205706070,14870,14870,14870,14870,70
20240705,144100,204665170,14870,14870,14870,14870,29
20240705,144000,204233940,14880,14880,14880,14880,0
20240705,143900,204233940,14880,14880,14880,14880,30
20240705,143800,203787540,14880,14880,14880,14880,53
20240705,143700,202998900,14880,14880,14880,14880,32
20240705,143600,202522740,14880,14880,14880,14880,25
20240705,143500,202150740,14880,14880,14880,14880,15
20240705,143400,201927540,14880,14880,14880,14880,28
20240705,143300,201510900,14880,14880,14880,14880,24
20240705,143200,201153780,14910,14910,14910,14910,2
20240705,143100,201123960,14890,14900,14900,14890,48
20240705,143000,200408920,14910,14910,14910,14900,53
20240705,142900,199618990,14910,14910,14910,14910,5
20240705,142800,199544440,14910,14910,14910,14910,15
20240705,142700,199320790,14910,14900,14910,14900,55
20240705,142600,198501020,14910,14910,14910,14910,0
20240705,142500,198501020,14910,14910,14910,14910,2
20240705,142400,198471200,14890,14910,14910,14890,56
20240705,142300,197636580,14910,14890,14910,14890,33
20240705,142200,197145170,14910,14910,14910,14910,0
20240705,142100,197145170,14910,14910,14910,14880,56
20240705,142000,196310690,14910,14880,14910,14880,30
20240705,141900,195864230,14930,14930,14930,14930,46
20240705,141800,195177450,14880,14880,14880,14880,75
20240705,141700,194061450,14930,14930,14930,14930,15
20240705,141600,193837500,14930,14930,14930,14930,2
20240705,141500,193807640,14920,14910,14920,14910,42
20240705,141400,193181010,14910,14910,14910,14910,0
20240705,141300,193181010,14910,14910,14910,14910,0
20240705,141200,193181010,14910,14910,14910,14910,22
20240705,141100,192852990,14910,14910,14910,14910,0
20240705,141000,192852990,14910,14920,14920,14910,115
20240705,140900,191138070,14920,14920,14920,14780,604
20240705,140800,182187700,14890,14930,14930,14890,34
20240705,140700,181680800,14930,14900,14930,14900,78
20240705,140600,180517580,14930,14930,14930,14930,0
20240705,140500,180517580,14930,14890,14930,14890,17
20240705,140400,180264370,14930,14930,14930,14930,22
20240705,140300,179935910,14930,14880,14930,14880,5
20240705,140200,179861410,14930,14900,14930,14890,50
20240705,140100,179116500,14930,14890,14930,14890,45
20240705,140000,178445290,14920,14920,14920,14920,15
20240705,135900,178221490,14930,14920,14930,14910,49
20240705,135800,177490800,14920,14920,14920,14920,24
20240705,135700,177132720,14930,14910,14930,14910,17
20240705,135600,176879210,14930,14930,14930,14930,15
20240705,135500,176655260,14930,14930,14930,14920,83
20240705,135400,175416680,14920,14920,14920,14920,130
20240705,135300,173477080,14920,14920,14920,14920,27
20240705,135200,173074240,14920,14920,14920,14920,32
20240705,135100,172596800,14920,14920,14920,14920,0
20240705,135000,172596800,14920,14920,14920,14920,0
20240705,134900,172596800,14920,14920,14920,14920,24
20240705,134800,172238720,14920,14890,14920,14890,35
20240705,134700,171717510,14920,14920,14920,14920,0
20240705,134600,171717510,14920,14890,14920,14880,146
20240705,134500,169543660,14900,14900,14900,14900,30
20240705,134400,169096660,14920,14920,14920,14920,27
20240705,134300,168693820,14910,14910,14910,14910,27
20240705,134200,168291250,14930,14930,14930,14930,0
20240705,134100,168291250,14930,14930,14930,14910,75
20240705,134000,167172480,14930,14930,14930,14900,132
20240705,133900,165204870,14930,14920,14930,14920,17
20240705,133800,164951210,14930,14930,14930,14930,25
20240705,133700,164577960,14920,14920,14920,14920,16
20240705,133600,164339240,14930,14930,14930,14930,27
20240705,133500,163936130,14940,14940,14940,14940,25
20240705,133400,163562630,14940,14940,14940,14940,2
20240705,133300,163532750,14930,14950,14950,14930,61
20240705,133200,162621270,14950,14950,14950,14950,39
20240705,133100,162038220,14950,14950,14950,14950,16
20240705,133000,161799020,14930,14930,14930,14930,45
20240705,132900,161127170,14940,14940,14940,14940,51
20240705,132800,160365230,14940,14940,14940,14940,0
20240705,132700,160365230,14940,14940,14940,14940,61
20240705,132600,159453890,14940,14940,14940,14940,25
20240705,132500,159080390,14920,14930,14930,14920,32
20240705,132400,158602800,14940,14940,14940,14940,0
20240705,132300,158602800,14940,14940,14940,14940,39
20240705,132200,158020140,14930,14940,14940,14930,45
20240705,132100,157348140,14940,14940,14940,14940,0
20240705,132000,157348140,14940,14930,14940,14930,69
20240705,131900,156317740,14940,14940,14940,14940,0
20240705,131800,156317740,14940,14940,14940,14940,25
20240705,131700,155944240,14910,14910,14910,14910,0
20240705,131600,155944240,14910,14910,14910,14910,15
20240705,131500,155720590,14930,14930,14930,14930,45
20240705,131400,155048740,14950,14940,14950,14940,85
20240705,131300,153778750,14940,14940,14940,14940,0
20240705,131200,153778750,14940,14940,14940,14940,23
20240705,131100,153435130,14950,14950,14950,14950,0
20240705,131000,153435130,14950,14950,14950,14950,0
20240705,130900,153435130,14950,14940,14950,14940,28
20240705,130800,153016780,14920,14930,14930,14920,16
20240705,130700,152777910,14940,14940,14940,14940,45
20240705,130600,152105610,14940,14940,14940,14940,24
20240705,130500,151747050,14930,14920,14930,14920,25
20240705,130400,151373900,14920,14920,14920,14920,48
20240705,130300,150657740,14950,14950,14950,14950,22
20240705,130200,150328840,14950,14950,14950,14950,0
20240705,130100,150328840,14950,14950,14950,14950,0
20240705,130000,150328840,14950,14910,14950,14910,67
20240705,125900,149328870,14920,14920,14920,14920,46
20240705,125800,148642550,14950,14950,14950,14950,0
20240705,125700,148642550,14950,14920,14950,14920,164
20240705,125600,146195040,14920,14920,14920,14920,61
20240705,125500,145284920,14920,14920,14920,14920,15
20240705,125400,145061120,14920,14920,14920,14920,21
20240705,125300,144747800,14920,14920,14920,14920,45
20240705,125200,144076400,14920,14920,14920,14920,28
20240705,125100,143658640,14920,14920,14920,14920,0
20240705,125000,143658640,14920,14910,14920,14910,25
20240705,124900,143285880,14910,14910,14910,14910,46
20240705,124800,142600020,14910,14910,14910,14910,24
20240705,124700,142242180,14910,14910,14910,14910,19
20240705,124600,141958890,14910,14910,14910,14910,15
20240705,124500,141735240,14910,14900,14910,14900,40
20240705,124400,141138990,14910,14910,14910,14910,0
20240705,124300,141138990,14910,14910,14910,14910,25
20240705,124200,140766240,14910,14910,14910,14910,62
20240705,124100,139841820,14910,14910,14910,14910,0
20240705,124000,139841820,14910,14910,14910,14910,59
20240705,123900,138962130,14910,14910,14910,14910,0
20240705,123800,138962130,14910,14910,14910,14910,45
20240705,123700,138291180,14910,14910,14910,14910,23
20240705,123600,137948250,14910,14910,14910,14910,0
20240705,123500,137948250,14910,14910,14910,14900,64
20240705,123400,136994310,14930,14920,14930,14910,57
20240705,123300,136143620,14930,14930,14930,14930,15
20240705,123200,135919670,14930,14930,14930,14930,0
20240705,123100,135919670,14930,14930,14930,14920,41
20240705,123000,135307690,14930,14930,14930,14930,0
20240705,122900,135307690,14930,14890,14930,14890,3
20240705,122800,135262940,14930,14930,14930,14910,72
20240705,122700,134188940,14930,14930,14930,14930,2
20240705,122600,134159080,14900,14950,14950,14900,94
20240705,122500,132756970,14950,14930,14950,14900,46
20240705,122400,132070760,14950,14940,14950,14940,55
20240705,122300,131249040,14950,14940,14950,14940,44
20240705,122200,130591350,14940,14940,14940,14940,71
20240705,122100,129530610,14940,14940,14940,14940,16
20240705,122000,129291570,14930,14940,14940,14930,33
20240705,121900,128798560,14940,14940,14940,14940,35
20240705,121800,128275660,14950,14950,14950,14950,0
20240705,121700,128275660,14950,14940,14950,14940,43
20240705,121600,127633080,14940,14940,14940,14940,0
20240705,121500,127633080,14940,14940,14940,14940,32
20240705,121400,127155000,14940,14940,14940,14940,0
20240705,121300,127155000,14940,14940,14940,14940,72
20240705,121200,126079320,14940,14940,14940,14940,15
20240705,121100,125855220,14940,14940,14940,14940,0
20240705,121000,125855220,14940,14930,14940,14930,48
20240705,120900,125138380,14930,14930,14930,14930,18
20240705,120800,124869640,14940,14940,14940,14940,28
20240705,120700,124451320,14940,14940,14940,14940,0
20240705,120600,124451320,14940,14940,14940,14940,61
20240705,120500,123539980,14940,14940,14940,14940,24
20240705,120400,123181420,14940,14940,14940,14940,15
20240705,120300,122957320,14940,14940,14940,14940,33
20240705,120200,122464300,14940,14940,14940,14940,51
20240705,120100,121702360,14940,14940,14940,14940,1
20240705,120000,121687420,14950,14950,14950,14950,0
20240705,115900,121687420,14950,14920,14950,14920,40
20240705,115800,121090530,14920,14920,14920,14920,30
20240705,115700,120642930,14920,14920,14920,14920,8
20240705,115600,120523570,14920,14940,14940,14920,61
20240705,115500,119612970,14930,14930,14930,14930,0
20240705,115400,119612970,14930,14940,14940,14930,26
20240705,115300,119224630,14950,14940,14950,14940,40
20240705,115200,118626780,14950,14950,14950,14950,16
20240705,115100,118387580,14950,14950,14950,14950,31
20240705,115000,117924130,14950,14940,14950,14940,48
20240705,114900,117206690,14970,14950,14970,14950,10
20240705,114800,117057150,14970,14990,14990,14970,58
20240705,114700,116188590,14990,14990,14990,14990,24
20240705,114600,115828830,14990,14990,14990,14990,16
20240705,114500,115588990,14990,14960,14990,14950,77
20240705,114400,114437190,14990,14980,14990,14980,22
20240705,114300,114107510,14980,14980,14980,14980,0
20240705,114200,114107510,14980,14980,14980,14980,27
20240705,114100,113703050,14900,14900,14900,14900,0
20240705,114000,113703050,14900,14960,14960,14900,40
20240705,113900,113105350,14980,14970,14990,14960,115
20240705,113800,111383190,14990,14990,14990,14990,9
20240705,113700,111248280,14990,14990,14990,14990,15
20240705,113600,111023430,14990,14990,14990,14990,16
20240705,113500,110783590,14990,14980,14990,14980,20
20240705,113400,110483910,14980,14980,14980,14980,0
20240705,113300,110483910,14980,14980,14980,14980,27
20240705,113200,110079450,14980,14980,14980,14980,1
20240705,113100,110064470,14900,14900,14900,14900,0
20240705,113000,110064470,14900,14980,14980,14900,124
20240705,112900,108210810,14980,14980,14980,14980,0
20240705,112800,108210810,14980,14980,14980,14980,0
20240705,112700,108210810,14980,14970,14980,14970,38
20240705,112600,107641720,14970,14980,14980,14970,28
20240705,112500,107222290,14980,14980,14980,14980,16
20240705,112400,106982610,14990,14990,14990,14990,25
20240705,112300,106607860,14980,14980,14980,14980,47
20240705,112200,105903800,14980,14980,14980,14980,15
20240705,112100,105679100,14990,14990,14990,14990,24
20240705,112000,105319340,14980,14990,14990,14980,29
20240705,111900,104884900,14990,14990,14990,14990,16
20240705,111800,104645060,14980,15000,15000,14980,55
20240705,111700,103820240,15000,15000,15000,15000,0
20240705,111600,103820240,15000,15000,15000,15000,15
20240705,111500,103595240,15000,15000,15000,15000,57
20240705,111400,102740240,15000,14990,15000,14990,64
20240705,111300,101780690,14990,14990,14990,14990,0
20240705,111200,101780690,14990,14990,14990,14990,67
20240705,111100,100776360,14990,14990,14990,14990,1
20240705,111000,100761370,15000,15000,15000,15000,38
20240705,110900,100191370,15000,15000,15000,15000,16
20240705,110800,99951370,15000,15000,15000,15000,30
20240705,110700,99501370,15000,15010,15010,15000,52
20240705,110600,98720950,15010,15010,15010,15010,0
20240705,110500,98720950,15010,15010,15020,15010,45
20240705,110400,98045490,15020,15020,15020,15020,24
20240705,110300,97685010,15010,15020,15020,15010,32
20240705,110200,97204530,15010,15010,15010,15010,0
20240705,110100,97204530,15010,15020,15020,15010,56
20240705,110000,96363740,15010,15010,15010,15010,15
20240705,105900,96138590,15000,15010,15010,15000,48
20240705,105800,95418160,15020,15020,15020,15020,43
20240705,105700,94772300,15000,15000,15000,15000,15
20240705,105600,94547300,15010,15020,15020,15010,30
20240705,105500,94096850,15030,15030,15030,15030,24
20240705,105400,93736130,15030,15000,15030,15000,47
20240705,105300,93030620,15030,15030,15030,15030,45
20240705,105200,92354270,15030,15030,15030,15030,23
20240705,105100,92008580,15030,15030,15030,15030,17
20240705,105000,91753070,14970,14970,14970,14970,61
20240705,104900,90839900,15030,14950,15030,14950,26
20240705,104800,90449200,15030,15030,15030,15030,0
20240705,104700,90449200,15030,15030,15030,15030,16
20240705,104600,90208720,15030,15030,15030,15030,26
20240705,104500,89817940,14940,14940,14940,14940,43
20240705,104400,89175520,15030,15030,15030,15030,0
20240705,104300,89175520,15030,15030,15030,15030,21
20240705,104200,88859890,15030,15030,15030,15030,0
20240705,104100,88859890,15030,15030,15030,15030,27
20240705,104000,88454080,14970,15020,15020,14970,66
20240705,103900,87463840,15030,15030,15030,15030,31
20240705,103800,86997910,15030,15030,15030,15030,39
20240705,103700,86411740,15020,15020,15020,15020,0
20240705,103600,86411740,15020,15020,15020,15020,20
20240705,103500,86111340,15020,15020,15020,15020,29
20240705,103400,85675760,15020,15000,15020,15000,98
20240705,103300,84205340,15020,15020,15020,15020,0
20240705,103200,84205340,15020,15020,15020,15020,25
20240705,103100,83829840,15000,15000,15000,15000,0
20240705,103000,83829840,15000,15020,15020,15000,48
20240705,102900,83109090,15030,15030,15030,15030,54
20240705,102800,82297470,15030,15030,15030,15030,0
20240705,102700,82297470,15030,15030,15030,15030,15
20240705,102600,82072020,15010,15010,15030,15010,144
20240705,102500,79910200,15010,15010,15010,15010,0
20240705,102400,79910200,15010,15010,15010,15010,43
20240705,102300,79264770,15010,15010,15010,15010,1
20240705,102200,79249760,15010,15010,15010,15010,15
20240705,102100,79024610,15010,15010,15010,15010,0
20240705,102000,79024610,15010,15010,15010,15010,39
20240705,101900,78439220,15010,15010,15010,15010,0
20240705,101800,78439220,15010,15010,15010,15010,0
20240705,101700,78439220,15010,15010,15010,15010,20
20240705,101600,78139020,15010,15010,15010,15010,0
20240705,101500,78139020,15010,15010,15010,14990,73
20240705,101400,77043550,15010,15010,15010,15010,27
20240705,101300,76638280,15000,15000,15000,15000,13
20240705,101200,76443280,15000,15020,15020,15000,62
20240705,101100,75512320,15040,15040,15040,15040,24
20240705,101000,75151360,15040,15040,15040,15040,0
20240705,100900,75151360,15040,15010,15040,15010,23
20240705,100800,74805470,15000,15010,15010,15000,66
20240705,100700,73815310,15010,15020,15020,15010,42
20240705,100600,73184620,15040,15020,15040,15020,56
20240705,100500,72342660,15030,15030,15030,15030,134
20240705,100400,70328640,15040,15040,15040,15040,31
20240705,100300,69862400,15030,15030,15040,15030,47
20240705,100200,69155750,15020,15030,15030,15020,20
20240705,100100,68855170,15010,15030,15030,15010,20
20240705,100000,68554590,15040,14980,15040,14980,88
20240705,095900,67234070,15050,15050,15050,15050,15
20240705,095800,67008320,15050,15000,15050,15000,165
20240705,095700,64532070,15000,15000,15000,15000,16
20240705,095600,64292070,14980,14980,14980,14980,0
20240705,095500,64292070,14980,14980,14980,14980,245
20240705,095400,60621970,14970,14970,14970,14970,285
20240705,095300,56355520,14970,14970,14970,14970,15
20240705,095200,56130970,14980,14980,14980,14980,0
20240705,095100,56130970,14980,14940,14980,14940,446
20240705,095000,49461030,14930,14920,14930,14920,310
20240705,094900,44834730,14930,14930,14930,14930,91
20240705,094800,43476100,14930,14860,14930,14860,43
20240705,094700,42835230,14930,14930,14930,14930,0
20240705,094600,42835230,14930,14930,14930,14930,16
20240705,094500,42596350,14930,14930,14930,14930,24
20240705,094400,42238030,14930,14930,14930,14930,15
20240705,094300,42014080,14930,14910,14930,14910,17
20240705,094200,41760570,14930,14930,14930,14910,56
20240705,094100,40924590,14930,14900,14930,14900,375
20240705,094000,35331290,14900,14900,14900,14900,28
20240705,093900,34914090,14900,14900,14900,14900,0
20240705,093800,34914090,14900,14890,14900,14890,75
20240705,093700,33797320,14880,14860,14880,14860,127
20240705,093600,31908460,14860,14840,14860,14840,101
20240705,093500,30408980,14840,14840,14840,14840,6
20240705,093400,30319940,14840,14840,14840,14730,88
20240705,093300,29018650,14840,14840,14840,14840,0
20240705,093200,29018650,14840,14820,14840,14820,129
20240705,093100,27106830,14820,14820,14820,14730,61
20240705,093000,26205230,14800,14790,14800,14790,347
20240705,092900,21071090,14790,14790,14790,14790,0
20240705,092800,21071090,14790,14770,14790,14770,201
20240705,092700,18100320,14780,14780,14780,14780,0
20240705,092600,18100320,14780,14780,14780,14780,2
20240705,092500,18070760,14740,14740,14740,14740,211
20240705,092400,14960620,14740,14740,14740,14740,0
20240705,092300,14960620,14740,14710,14740,14710,197
20240705,092200,12060380,14710,14670,14710,14670,19
20240705,092100,11781570,14710,14710,14710,14710,20
20240705,092000,11487370,14710,14710,14710,14710,0
20240705,091900,11487370,14710,14690,14710,14690,99
20240705,091800,10031830,14720,14720,14720,14720,0
20240705,091700,10031830,14720,14720,14720,14720,0
20240705,091600,10031830,14720,14720,14720,14720,0
20240705,091500,10031830,14720,14720,14720,14720,0
20240705,091400,10031830,14720,14720,14720,14720,0
20240705,091300,10031830,14720,14720,14720,14720,0
20240705,091200,10031830,14720,14720,14720,14720,0
20240705,091100,10031830,14720,14720,14720,14720,0
20240705,091000,10031830,14720,14720,14720,14720,0
20240705,090900,10031830,14720,14720,14720,14720,0
20240705,090800,10031830,14720,14690,14720,14690,2
20240705,090700,10002420,14650,14650,14650,14650,0
20240705,090600,10002420,14650,14770,14770,14640,272
20240705,090500,6015540,14820,14820,14820,14820,0
20240705,090400,6015540,14820,14820,14820,14820,0
20240705,090300,6015540,14820,14820,14820,14820,2
20240705,090200,5985900,14780,14780,14780,14780,0
20240705,090100,5985900,14780,14780,14780,14780,0
20240705,090000,5985900,14780,14780,14780,14780,405