KissMeData/080160/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,195900,797904200,14270,14270,14270,14270,1506
20240705,195800,797904200,14270,14270,14270,14270,0
20240705,195700,797904200,14270,14270,14270,14270,0
20240705,195600,797904200,14270,14270,14270,14270,0
20240705,195500,797904200,14270,14270,14270,14270,0
20240705,195400,797904200,14270,14270,14270,14270,0
20240705,195300,797904200,14270,14270,14270,14270,0
20240705,195200,797904200,14270,14270,14270,14270,0
20240705,195100,797904200,14270,14270,14270,14270,0
20240705,195000,797904200,14270,14270,14270,14270,0
20240705,194900,797904200,14270,14270,14270,14270,0
20240705,194800,797904200,14270,14270,14270,14270,0
20240705,194700,797904200,14270,14270,14270,14270,0
20240705,194600,797904200,14270,14270,14270,14270,0
20240705,194500,797904200,14270,14270,14270,14270,0
20240705,194400,797904200,14270,14270,14270,14270,0
20240705,194300,797904200,14270,14270,14270,14270,0
20240705,194200,797904200,14270,14270,14270,14270,0
20240705,194100,797904200,14270,14270,14270,14270,0
20240705,194000,797904200,14270,14270,14270,14270,0
20240705,193900,797904200,14270,14270,14270,14270,0
20240705,193800,797904200,14270,14270,14270,14270,0
20240705,193700,797904200,14270,14270,14270,14270,0
20240705,193600,797904200,14270,14270,14270,14270,0
20240705,193500,797904200,14270,14270,14270,14270,0
20240705,193400,797904200,14270,14270,14270,14270,0
20240705,193300,797904200,14270,14270,14270,14270,0
20240705,193200,797904200,14270,14270,14270,14270,0
20240705,193100,797904200,14270,14270,14270,14270,0
20240705,193000,797904200,14270,14270,14270,14270,0
20240705,192900,797904200,14270,14270,14270,14270,1506
20240705,192800,797904200,14270,14270,14270,14270,0
20240705,192700,797904200,14270,14270,14270,14270,0
20240705,192600,797904200,14270,14270,14270,14270,0
20240705,192500,797904200,14270,14270,14270,14270,0
20240705,192400,797904200,14270,14270,14270,14270,0
20240705,192300,797904200,14270,14270,14270,14270,0
20240705,192200,797904200,14270,14270,14270,14270,0
20240705,192100,797904200,14270,14270,14270,14270,0
20240705,192000,797904200,14270,14270,14270,14270,0
20240705,191900,797904200,14270,14270,14270,14270,0
20240705,191800,797904200,14270,14270,14270,14270,0
20240705,191700,797904200,14270,14270,14270,14270,0
20240705,191600,797904200,14270,14270,14270,14270,0
20240705,191500,797904200,14270,14270,14270,14270,0
20240705,191400,797904200,14270,14270,14270,14270,0
20240705,191300,797904200,14270,14270,14270,14270,0
20240705,191200,797904200,14270,14270,14270,14270,0
20240705,191100,797904200,14270,14270,14270,14270,0
20240705,191000,797904200,14270,14270,14270,14270,0
20240705,190900,797904200,14270,14270,14270,14270,0
20240705,190800,797904200,14270,14270,14270,14270,0
20240705,190700,797904200,14270,14270,14270,14270,0
20240705,190600,797904200,14270,14270,14270,14270,0
20240705,190500,797904200,14270,14270,14270,14270,0
20240705,190400,797904200,14270,14270,14270,14270,0
20240705,190300,797904200,14270,14270,14270,14270,0
20240705,190200,797904200,14270,14270,14270,14270,0
20240705,190100,797904200,14270,14270,14270,14270,0
20240705,190000,797904200,14270,14270,14270,14270,0
20240705,185900,797904200,14270,14270,14270,14270,1506
20240705,185800,797904200,14270,14270,14270,14270,0
20240705,185700,797904200,14270,14270,14270,14270,0
20240705,185600,797904200,14270,14270,14270,14270,0
20240705,185500,797904200,14270,14270,14270,14270,0
20240705,185400,797904200,14270,14270,14270,14270,0
20240705,185300,797904200,14270,14270,14270,14270,0
20240705,185200,797904200,14270,14270,14270,14270,0
20240705,185100,797904200,14270,14270,14270,14270,0
20240705,185000,797904200,14270,14270,14270,14270,0
20240705,184900,797904200,14270,14270,14270,14270,0
20240705,184800,797904200,14270,14270,14270,14270,0
20240705,184700,797904200,14270,14270,14270,14270,0
20240705,184600,797904200,14270,14270,14270,14270,0
20240705,184500,797904200,14270,14270,14270,14270,0
20240705,184400,797904200,14270,14270,14270,14270,0
20240705,184300,797904200,14270,14270,14270,14270,0
20240705,184200,797904200,14270,14270,14270,14270,0
20240705,184100,797904200,14270,14270,14270,14270,0
20240705,184000,797904200,14270,14270,14270,14270,0
20240705,183900,797904200,14270,14270,14270,14270,0
20240705,183800,797904200,14270,14270,14270,14270,0
20240705,183700,797904200,14270,14270,14270,14270,0
20240705,183600,797904200,14270,14270,14270,14270,0
20240705,183500,797904200,14270,14270,14270,14270,0
20240705,183400,797904200,14270,14270,14270,14270,0
20240705,183300,797904200,14270,14270,14270,14270,0
20240705,183200,797904200,14270,14270,14270,14270,0
20240705,183100,797904200,14270,14270,14270,14270,0
20240705,183000,797904200,14270,14270,14270,14270,0
20240705,182900,797904200,14270,14270,14270,14270,1506
20240705,182800,797904200,14270,14270,14270,14270,0
20240705,182700,797904200,14270,14270,14270,14270,0
20240705,182600,797904200,14270,14270,14270,14270,0
20240705,182500,797904200,14270,14270,14270,14270,0
20240705,182400,797904200,14270,14270,14270,14270,0
20240705,182300,797904200,14270,14270,14270,14270,0
20240705,182200,797904200,14270,14270,14270,14270,0
20240705,182100,797904200,14270,14270,14270,14270,0
20240705,182000,797904200,14270,14270,14270,14270,0
20240705,181900,797904200,14270,14270,14270,14270,0
20240705,181800,797904200,14270,14270,14270,14270,0
20240705,181700,797904200,14270,14270,14270,14270,0
20240705,181600,797904200,14270,14270,14270,14270,0
20240705,181500,797904200,14270,14270,14270,14270,0
20240705,181400,797904200,14270,14270,14270,14270,0
20240705,181300,797904200,14270,14270,14270,14270,0
20240705,181200,797904200,14270,14270,14270,14270,0
20240705,181100,797904200,14270,14270,14270,14270,0
20240705,181000,797904200,14270,14270,14270,14270,0
20240705,180900,797904200,14270,14270,14270,14270,0
20240705,180800,797904200,14270,14270,14270,14270,0
20240705,180700,797904200,14270,14270,14270,14270,0
20240705,180600,797904200,14270,14270,14270,14270,0
20240705,180500,797904200,14270,14270,14270,14270,0
20240705,180400,797904200,14270,14270,14270,14270,0
20240705,180300,797904200,14270,14270,14270,14270,0
20240705,180200,797904200,14270,14270,14270,14270,0
20240705,180100,797904200,14270,14270,14270,14270,0
20240705,180000,797904200,14270,14270,14270,14270,0
20240705,175900,797904200,14270,14270,14270,14270,1506
20240705,175800,797904200,14270,14270,14270,14270,0
20240705,175700,797904200,14270,14270,14270,14270,0
20240705,175600,797904200,14270,14270,14270,14270,0
20240705,175500,797904200,14270,14270,14270,14270,0
20240705,175400,797904200,14270,14270,14270,14270,0
20240705,175300,797904200,14270,14270,14270,14270,0
20240705,175200,797904200,14270,14270,14270,14270,0
20240705,175100,797904200,14270,14270,14270,14270,0
20240705,175000,797904200,14270,14270,14270,14270,0
20240705,174900,797904200,14270,14270,14270,14270,0
20240705,174800,797904200,14270,14270,14270,14270,0
20240705,174700,797904200,14270,14270,14270,14270,0
20240705,174600,797904200,14270,14270,14270,14270,0
20240705,174500,797904200,14270,14270,14270,14270,0
20240705,174400,797904200,14270,14270,14270,14270,0
20240705,174300,797904200,14270,14270,14270,14270,0
20240705,174200,797904200,14270,14270,14270,14270,0
20240705,174100,797904200,14270,14270,14270,14270,0
20240705,174000,797904200,14270,14270,14270,14270,0
20240705,173900,797904200,14270,14270,14270,14270,0
20240705,173800,797904200,14270,14270,14270,14270,0
20240705,173700,797904200,14270,14270,14270,14270,0
20240705,173600,797904200,14270,14270,14270,14270,0
20240705,173500,797904200,14270,14270,14270,14270,0
20240705,173400,797904200,14270,14270,14270,14270,0
20240705,173300,797904200,14270,14270,14270,14270,0
20240705,173200,797904200,14270,14270,14270,14270,0
20240705,173100,797904200,14270,14270,14270,14270,0
20240705,173000,797904200,14270,14270,14270,14270,0
20240705,172900,797904200,14270,14270,14270,14270,1506
20240705,172800,797904200,14270,14270,14270,14270,0
20240705,172700,797904200,14270,14270,14270,14270,0
20240705,172600,797904200,14270,14270,14270,14270,0
20240705,172500,797904200,14270,14270,14270,14270,0
20240705,172400,797904200,14270,14270,14270,14270,0
20240705,172300,797904200,14270,14270,14270,14270,0
20240705,172200,797904200,14270,14270,14270,14270,0
20240705,172100,797904200,14270,14270,14270,14270,0
20240705,172000,797904200,14270,14270,14270,14270,0
20240705,171900,797904200,14270,14270,14270,14270,0
20240705,171800,797904200,14270,14270,14270,14270,0
20240705,171700,797904200,14270,14270,14270,14270,0
20240705,171600,797904200,14270,14270,14270,14270,0
20240705,171500,797904200,14270,14270,14270,14270,0
20240705,171400,797904200,14270,14270,14270,14270,0
20240705,171300,797904200,14270,14270,14270,14270,0
20240705,171200,797904200,14270,14270,14270,14270,0
20240705,171100,797904200,14270,14270,14270,14270,0
20240705,171000,797904200,14270,14270,14270,14270,0
20240705,170900,797904200,14270,14270,14270,14270,0
20240705,170800,797904200,14270,14270,14270,14270,0
20240705,170700,797904200,14270,14270,14270,14270,0
20240705,170600,797904200,14270,14270,14270,14270,0
20240705,170500,797904200,14270,14270,14270,14270,0
20240705,170400,797904200,14270,14270,14270,14270,0
20240705,170300,797904200,14270,14270,14270,14270,0
20240705,170200,797904200,14270,14270,14270,14270,0
20240705,170100,797904200,14270,14270,14270,14270,0
20240705,170000,797904200,14270,14270,14270,14270,0
20240705,165900,797904200,14270,14270,14270,14270,1506
20240705,165800,797904200,14270,14270,14270,14270,0
20240705,165700,797904200,14270,14270,14270,14270,0
20240705,165600,797904200,14270,14270,14270,14270,0
20240705,165500,797904200,14270,14270,14270,14270,0
20240705,165400,797904200,14270,14270,14270,14270,0
20240705,165300,797904200,14270,14270,14270,14270,0
20240705,165200,797904200,14270,14270,14270,14270,0
20240705,165100,797904200,14270,14270,14270,14270,0
20240705,165000,797904200,14270,14270,14270,14270,0
20240705,164900,797904200,14270,14270,14270,14270,0
20240705,164800,797904200,14270,14270,14270,14270,0
20240705,164700,797904200,14270,14270,14270,14270,0
20240705,164600,797904200,14270,14270,14270,14270,0
20240705,164500,797904200,14270,14270,14270,14270,0
20240705,164400,797904200,14270,14270,14270,14270,0
20240705,164300,797904200,14270,14270,14270,14270,0
20240705,164200,797904200,14270,14270,14270,14270,0
20240705,164100,797904200,14270,14270,14270,14270,0
20240705,164000,797904200,14270,14270,14270,14270,0
20240705,163900,797904200,14270,14270,14270,14270,0
20240705,163800,797904200,14270,14270,14270,14270,0
20240705,163700,797904200,14270,14270,14270,14270,0
20240705,163600,797904200,14270,14270,14270,14270,0
20240705,163500,797904200,14270,14270,14270,14270,0
20240705,163400,797904200,14270,14270,14270,14270,0
20240705,163300,797904200,14270,14270,14270,14270,0
20240705,163200,797904200,14270,14270,14270,14270,0
20240705,163100,797904200,14270,14270,14270,14270,0
20240705,163000,797904200,14270,14270,14270,14270,0
20240705,162900,797904200,14270,14270,14270,14270,1506
20240705,162800,797904200,14270,14270,14270,14270,0
20240705,162700,797904200,14270,14270,14270,14270,0
20240705,162600,797904200,14270,14270,14270,14270,0
20240705,162500,797904200,14270,14270,14270,14270,0
20240705,162400,797904200,14270,14270,14270,14270,0
20240705,162300,797904200,14270,14270,14270,14270,0
20240705,162200,797904200,14270,14270,14270,14270,0
20240705,162100,797904200,14270,14270,14270,14270,0
20240705,162000,797904200,14270,14270,14270,14270,0
20240705,161900,797904200,14270,14270,14270,14270,0
20240705,161800,797904200,14270,14270,14270,14270,0
20240705,161700,797904200,14270,14270,14270,14270,0
20240705,161600,797904200,14270,14270,14270,14270,0
20240705,161500,797904200,14270,14270,14270,14270,0
20240705,161400,797904200,14270,14270,14270,14270,0
20240705,161300,797904200,14270,14270,14270,14270,0
20240705,161200,797904200,14270,14270,14270,14270,0
20240705,161100,797904200,14270,14270,14270,14270,0
20240705,161000,797904200,14270,14270,14270,14270,0
20240705,160900,797904200,14270,14270,14270,14270,0
20240705,160800,797904200,14270,14270,14270,14270,0
20240705,160700,797904200,14270,14270,14270,14270,0
20240705,160600,797904200,14270,14270,14270,14270,0
20240705,160500,797904200,14270,14270,14270,14270,0
20240705,160400,797904200,14270,14270,14270,14270,0
20240705,160300,797904200,14270,14270,14270,14270,0
20240705,160200,797904200,14270,14270,14270,14270,0
20240705,160100,797904200,14270,14270,14270,14270,0
20240705,160000,797904200,14270,14270,14270,14270,0
20240705,155900,797904200,14270,14270,14270,14270,1506
20240705,155800,797904200,14270,14270,14270,14270,0
20240705,155700,797904200,14270,14270,14270,14270,0
20240705,155600,797904200,14270,14270,14270,14270,0
20240705,155500,797904200,14270,14270,14270,14270,0
20240705,155400,797904200,14270,14270,14270,14270,0
20240705,155300,797904200,14270,14270,14270,14270,0
20240705,155200,797904200,14270,14270,14270,14270,0
20240705,155100,797904200,14270,14270,14270,14270,0
20240705,155000,797904200,14270,14270,14270,14270,0
20240705,154900,797904200,14270,14270,14270,14270,0
20240705,154800,797904200,14270,14270,14270,14270,0
20240705,154700,797904200,14270,14270,14270,14270,0
20240705,154600,797904200,14270,14270,14270,14270,0
20240705,154500,797904200,14270,14270,14270,14270,0
20240705,154400,797904200,14270,14270,14270,14270,0
20240705,154300,797904200,14270,14270,14270,14270,0
20240705,154200,797904200,14270,14270,14270,14270,0
20240705,154100,797904200,14270,14270,14270,14270,0
20240705,154000,797904200,14270,14270,14270,14270,0
20240705,153900,797904200,14270,14270,14270,14270,0
20240705,153800,797904200,14270,14270,14270,14270,0
20240705,153700,797904200,14270,14270,14270,14270,0
20240705,153600,797904200,14270,14270,14270,14270,0
20240705,153500,797904200,14270,14270,14270,14270,0
20240705,153400,797904200,14270,14270,14270,14270,0
20240705,153300,797904200,14270,14270,14270,14270,0
20240705,153200,797904200,14270,14270,14270,14270,0
20240705,153100,797904200,14270,14270,14270,14270,0
20240705,153000,797904200,14270,14270,14270,14270,1506
20240705,152900,776413580,14260,14260,14260,14260,0
20240705,152800,776413580,14260,14260,14260,14260,0
20240705,152700,776413580,14260,14260,14260,14260,0
20240705,152600,776413580,14260,14260,14260,14260,0
20240705,152500,776413580,14260,14260,14260,14260,0
20240705,152400,776413580,14260,14260,14260,14260,0
20240705,152300,776413580,14260,14260,14260,14260,0
20240705,152200,776413580,14260,14260,14260,14260,0
20240705,152100,776413580,14260,14260,14260,14260,0
20240705,152000,776413580,14260,14260,14260,14260,0
20240705,151900,776413580,14260,14260,14270,14260,104
20240705,151800,774930230,14260,14260,14260,14260,13
20240705,151700,774744850,14270,14260,14270,14260,262
20240705,151600,771006510,14260,14240,14260,14240,574
20240705,151500,762826010,14250,14240,14250,14240,48
20240705,151400,762142460,14250,14250,14250,14250,3
20240705,151300,762099710,14240,14250,14250,14240,11
20240705,151200,761943020,14250,14240,14250,14240,112
20240705,151100,760348110,14240,14230,14240,14230,698
20240705,151000,750408640,14230,14230,14240,14230,44
20240705,150900,749782480,14230,14230,14240,14230,812
20240705,150800,738227690,14240,14240,14240,14240,15
20240705,150700,738014090,14230,14240,14240,14230,86
20240705,150600,736789940,14230,14230,14230,14230,72
20240705,150500,735765380,14230,14230,14240,14230,24
20240705,150400,735423830,14230,14230,14240,14230,148
20240705,150300,733317760,14230,14240,14240,14230,5
20240705,150200,733246570,14230,14230,14230,14230,5
20240705,150100,733175420,14230,14240,14240,14230,116
20240705,150000,731524390,14240,14240,14240,14240,0
20240705,145900,731524390,14240,14240,14240,14230,31
20240705,145800,731083020,14230,14240,14240,14230,141
20240705,145700,729075560,14230,14230,14230,14230,6
20240705,145600,728990180,14230,14230,14230,14220,184
20240705,145500,726372360,14230,14220,14230,14220,202
20240705,145400,723497950,14220,14220,14220,14220,0
20240705,145300,723497950,14220,14230,14230,14220,101
20240705,145200,722061110,14220,14220,14220,14220,105
20240705,145100,720568010,14220,14230,14230,14220,39
20240705,145000,720013050,14230,14230,14230,14230,33
20240705,144900,719543460,14230,14230,14230,14230,1
20240705,144800,719529230,14230,14230,14230,14230,83
20240705,144700,718348140,14230,14230,14240,14220,149
20240705,144600,716228040,14230,14230,14230,14230,39
20240705,144500,715673070,14230,14230,14240,14220,381
20240705,144400,710251780,14230,14230,14230,14230,0
20240705,144300,710251780,14230,14220,14230,14220,10
20240705,144200,710109550,14230,14230,14230,14220,80
20240705,144100,708971530,14230,14220,14230,14220,93
20240705,144000,707649030,14230,14230,14230,14230,107
20240705,143900,706126420,14220,14230,14230,14220,56
20240705,143800,705329920,14220,14230,14230,14220,8
20240705,143700,705216130,14220,14220,14220,14220,39
20240705,143600,704661550,14230,14230,14230,14220,360
20240705,143500,699538800,14220,14220,14220,14220,17
20240705,143400,699297060,14220,14220,14230,14220,55
20240705,143300,698514830,14220,14220,14220,14220,2
20240705,143200,698486390,14220,14230,14230,14220,4
20240705,143100,698429480,14220,14220,14220,14220,45
20240705,143000,697789580,14220,14230,14230,14220,24
20240705,142900,697448270,14230,14220,14230,14220,45
20240705,142800,696808360,14220,14230,14230,14220,2
20240705,142700,696779910,14230,14220,14230,14220,25
20240705,142600,696424240,14220,14220,14220,14220,82
20240705,142500,695258200,14220,14220,14230,14220,5
20240705,142400,695187070,14220,14230,14230,14220,13
20240705,142300,695002140,14220,14220,14220,14220,39
20240705,142200,694447560,14220,14230,14230,14220,106
20240705,142100,692939240,14220,14220,14220,14220,245
20240705,142000,689455340,14230,14220,14230,14220,13
20240705,141900,689270410,14220,14220,14230,14220,35
20240705,141800,688772670,14220,14220,14220,14220,92
20240705,141700,687464430,14220,14220,14220,14220,109
20240705,141600,685914450,14220,14230,14230,14220,418
20240705,141500,679967950,14230,14230,14230,14230,45
20240705,141400,679327600,14230,14240,14240,14230,167
20240705,141300,676951160,14230,14230,14230,14230,9
20240705,141200,676823090,14230,14230,14230,14230,40
20240705,141100,676253890,14240,14230,14240,14230,54
20240705,141000,675485440,14230,14240,14240,14230,170
20240705,140900,673064720,14240,14240,14250,14240,6
20240705,140800,672979260,14240,14240,14240,14240,26
20240705,140700,672609020,14240,14240,14240,14230,303
20240705,140600,668294710,14230,14240,14240,14230,10
20240705,140500,668152390,14230,14230,14230,14230,61
20240705,140400,667284360,14230,14230,14230,14230,40
20240705,140300,666715160,14230,14230,14240,14230,13
20240705,140200,666530120,14240,14230,14240,14230,100
20240705,140100,665107110,14230,14230,14230,14220,54
20240705,140000,664338750,14230,14230,14240,14230,329
20240705,135900,659657040,14230,14230,14230,14230,318
20240705,135800,655131900,14230,14230,14230,14230,3
20240705,135700,655089210,14230,14230,14240,14230,326
20240705,135600,650449050,14230,14230,14240,14230,104
20240705,135500,648969100,14230,14230,14240,14230,16
20240705,135400,648741300,14230,14230,14230,14230,53
20240705,135300,647987110,14240,14230,14240,14230,31
20240705,135200,647545950,14240,14230,14240,14230,20
20240705,135100,647261300,14230,14230,14240,14230,121
20240705,135000,645539290,14240,14230,14240,14230,32
20240705,134900,645083840,14230,14230,14230,14230,16
20240705,134800,644856160,14240,14230,14240,14230,95
20240705,134700,643504290,14230,14230,14230,14230,28
20240705,134600,643105850,14230,14230,14230,14230,54
20240705,134500,642337430,14230,14230,14230,14230,42
20240705,134400,641739770,14230,14230,14230,14230,28
20240705,134300,641341330,14230,14230,14230,14230,45
20240705,134200,640700980,14230,14230,14240,14230,275
20240705,134100,636786730,14230,14230,14230,14230,28
20240705,134000,636388290,14230,14240,14240,14230,361
20240705,133900,631248110,14240,14240,14240,14240,8
20240705,133800,631134190,14250,14240,14250,14240,42
20240705,133700,630535810,14240,14240,14240,14240,99
20240705,133600,629126050,14240,14240,14240,14240,7
20240705,133500,629026370,14240,14240,14250,14240,147
20240705,133400,626932090,14240,14240,14250,14240,33
20240705,133300,626462060,14240,14240,14250,14240,21
20240705,133200,626162980,14240,14240,14240,14240,54
20240705,133100,625394020,14240,14240,14240,14240,78
20240705,133000,624283300,14250,14240,14250,14240,106
20240705,132900,622773830,14240,14240,14250,14240,340
20240705,132800,617932220,14240,14240,14240,14230,436
20240705,132700,611723780,14230,14230,14230,14230,6
20240705,132600,611638400,14230,14230,14230,14230,15
20240705,132500,611424950,14230,14230,14240,14230,387
20240705,132400,605917910,14230,14230,14240,14230,57
20240705,132300,605106300,14230,14230,14230,14230,9
20240705,132200,604978230,14240,14230,14240,14230,179
20240705,132100,602429930,14240,14240,14240,14230,40
20240705,132000,601860550,14230,14230,14230,14230,12
20240705,131900,601689790,14240,14230,14240,14230,279
20240705,131800,597719590,14230,14230,14230,14230,120
20240705,131700,596011990,14230,14230,14230,14230,6
20240705,131600,595926610,14240,14230,14240,14230,21
20240705,131500,595627730,14240,14240,14240,14230,121
20240705,131400,593905590,14230,14230,14230,14230,6
20240705,131300,593820210,14240,14230,14240,14230,66
20240705,131200,592881010,14230,14240,14240,14230,48
20240705,131100,592197750,14240,14230,14240,14230,3
20240705,131000,592155050,14230,14240,14240,14230,8
20240705,130900,592041200,14230,14230,14230,14230,86
20240705,130800,590817420,14230,14240,14240,14230,11
20240705,130700,590660790,14240,14230,14240,14230,97
20240705,130600,589279550,14230,14240,14240,14230,101
20240705,130500,587841540,14240,14230,14240,14230,154
20240705,130400,585648680,14240,14240,14240,14230,9
20240705,130300,585520550,14230,14230,14230,14230,77
20240705,130200,584424840,14230,14230,14230,14230,10
20240705,130100,584282540,14230,14230,14240,14230,59
20240705,130000,583442960,14240,14240,14240,14230,347
20240705,125900,578501940,14240,14240,14240,14240,52
20240705,125800,577761460,14240,14240,14240,14240,0
20240705,125700,577761460,14240,14240,14240,14240,163
20240705,125600,575440340,14240,14240,14240,14240,4
20240705,125500,575383380,14240,14240,14240,14240,2
20240705,125400,575354900,14240,14240,14240,14240,71
20240705,125300,574343860,14240,14240,14240,14240,32
20240705,125200,573888180,14240,14240,14240,14240,50
20240705,125100,573176180,14240,14240,14240,14240,5
20240705,125000,573104980,14240,14240,14240,14240,20
20240705,124900,572820180,14240,14240,14250,14240,32
20240705,124800,572364490,14240,14240,14240,14240,5
20240705,124700,572293290,14240,14250,14250,14240,347
20240705,124600,567348740,14250,14250,14260,14250,14
20240705,124500,567149210,14250,14250,14250,14250,22
20240705,124400,566835710,14250,14250,14250,14250,28
20240705,124300,566436710,14250,14260,14260,14250,9
20240705,124200,566308430,14250,14250,14250,14250,23
20240705,124100,565980680,14250,14250,14250,14250,30
20240705,124000,565553180,14250,14250,14250,14250,1
20240705,123900,565538930,14250,14250,14250,14250,11
20240705,123800,565382180,14250,14250,14250,14250,24
20240705,123700,565040180,14250,14250,14250,14250,3
20240705,123600,564997430,14250,14250,14250,14250,9
20240705,123500,564869180,14250,14250,14250,14250,72
20240705,123400,563843180,14260,14250,14260,14250,12
20240705,123300,563672160,14250,14250,14250,14250,25
20240705,123200,563315910,14250,14260,14260,14250,67
20240705,123100,562360600,14260,14270,14270,14260,31
20240705,123000,561918530,14260,14260,14270,14260,47
20240705,122900,561248200,14270,14270,14270,14270,2
20240705,122800,561219660,14260,14270,14270,14260,28
20240705,122700,560820170,14270,14270,14270,14270,2
20240705,122600,560791630,14260,14270,14270,14260,13
20240705,122500,560606230,14270,14280,14290,14270,37
20240705,122400,560078170,14290,14290,14290,14290,485
20240705,122300,553147520,14290,14290,14290,14290,44
20240705,122200,552518760,14290,14270,14290,14270,290
20240705,122100,548375960,14270,14260,14270,14260,24
20240705,122000,548033560,14260,14270,14270,14260,6
20240705,121900,547947990,14260,14270,14270,14260,23
20240705,121800,547619990,14270,14270,14270,14260,17
20240705,121700,547377480,14270,14270,14300,14260,15
20240705,121600,547163440,14270,14270,14270,14260,24
20240705,121500,546821180,14260,14260,14270,14260,12
20240705,121400,546650050,14300,14270,14300,14270,7
20240705,121300,546550110,14300,14280,14300,14260,171
20240705,121200,544107540,14290,14280,14290,14280,15
20240705,121100,543893330,14280,14280,14280,14280,11
20240705,121000,543736250,14270,14260,14290,14260,68
20240705,120900,542765420,14260,14260,14260,14250,40
20240705,120800,542195220,14280,14260,14280,14250,21
20240705,120700,541895660,14250,14250,14260,14250,23
20240705,120600,541567800,14260,14250,14260,14250,217
20240705,120500,538475380,14250,14270,14270,14250,8
20240705,120400,538361310,14260,14260,14270,14250,35
20240705,120300,537862230,14260,14260,14260,14250,27
20240705,120200,537477410,14250,14260,14260,14250,24
20240705,120100,537135280,14260,14250,14260,14250,7
20240705,120000,537035480,14250,14270,14270,14250,26
20240705,115900,536664910,14260,14240,14260,14240,19
20240705,115800,536394150,14250,14250,14250,14250,1
20240705,115700,536379900,14240,14240,14240,14240,34
20240705,115600,535895740,14240,14230,14240,14220,1163
20240705,115500,519357390,14240,14240,14240,14240,2
20240705,115400,519328910,14230,14230,14230,14230,35
20240705,115300,518830860,14230,14230,14230,14230,2
20240705,115200,518802400,14230,14230,14230,14230,8
20240705,115100,518688560,14240,14230,14280,14230,31
20240705,115000,518247100,14240,14240,14240,14240,3
20240705,114900,518204380,14230,14220,14300,14220,3524
20240705,114800,467955980,14220,14230,14230,14220,2
20240705,114700,467927530,14220,14220,14230,14220,41
20240705,114600,467344400,14220,14220,14220,14220,53
20240705,114500,466590740,14220,14220,14220,14220,11
20240705,114400,466434320,14230,14230,14230,14230,21
20240705,114300,466135490,14240,14240,14240,14240,50
20240705,114200,465423490,14230,14230,14230,14230,3
20240705,114100,465380800,14230,14230,14230,14230,70
20240705,114000,464384700,14230,14230,14240,14230,105
20240705,113900,462890340,14220,14220,14220,14220,515
20240705,113800,455567040,14230,14230,14230,14220,1031
20240705,113700,440895950,14240,14240,14240,14240,3
20240705,113600,440853230,14230,14230,14230,14230,12
20240705,113500,440682470,14240,14230,14240,14230,138
20240705,113400,438717580,14240,14240,14240,14230,17
20240705,113300,438475570,14240,14230,14240,14230,26
20240705,113200,438105570,14220,14220,14220,14220,33
20240705,113100,437636310,14220,14230,14230,14220,64
20240705,113000,436725690,14220,14220,14220,14220,3
20240705,112900,436683030,14230,14220,14230,14220,121
20240705,112800,434961410,14220,14220,14220,14220,11
20240705,112700,434804990,14220,14220,14220,14220,2
20240705,112600,434776550,14220,14220,14220,14220,7
20240705,112500,434677010,14220,14220,14220,14220,63
20240705,112400,433781150,14220,14220,14220,14220,2
20240705,112300,433752710,14220,14210,14220,14210,25
20240705,112200,433397250,14210,14210,14210,14210,23
20240705,112100,433070420,14210,14210,14220,14210,23
20240705,112000,432743440,14210,14210,14210,14210,5
20240705,111900,432672390,14210,14220,14220,14210,55
20240705,111800,431890310,14230,14220,14230,14210,563
20240705,111700,423884540,14220,14220,14220,14220,488
20240705,111600,416945180,14220,14230,14230,14220,93
20240705,111500,415622710,14220,14220,14230,14220,15
20240705,111400,415409380,14220,14220,14220,14220,0
20240705,111300,415409380,14220,14230,14230,14220,34
20240705,111200,414925870,14220,14230,14230,14220,6
20240705,111100,414840540,14230,14230,14240,14230,16
20240705,111000,414612850,14230,14220,14230,14220,37
20240705,110900,414086670,14220,14220,14220,14220,280
20240705,110800,410105070,14230,14220,14230,14220,9
20240705,110700,409977080,14240,14230,14240,14230,30
20240705,110600,409550160,14230,14220,14230,14220,387
20240705,110500,404043180,14220,14220,14230,14220,12
20240705,110400,403872530,14220,14220,14220,14220,2
20240705,110300,403844090,14220,14220,14220,14220,24
20240705,110200,403502810,14220,14230,14230,14220,11
20240705,110100,403346380,14220,14210,14220,14210,1183
20240705,110000,386531550,14210,14200,14210,14200,175
20240705,105900,384045090,14200,14200,14210,14200,77
20240705,105800,382951200,14210,14210,14210,14200,19
20240705,105700,382681240,14210,14210,14210,14210,249
20240705,105600,379142950,14210,14220,14220,14210,4
20240705,105500,379086090,14220,14210,14220,14210,22
20240705,105400,378773350,14210,14210,14210,14210,24
20240705,105300,378432310,14210,14210,14210,14200,212
20240705,105200,375419820,14210,14210,14210,14200,210
20240705,105100,372435830,14210,14210,14210,14200,136
20240705,105000,370503470,14200,14200,14200,14200,3
20240705,104900,370460870,14200,14200,14210,14200,15
20240705,104800,370247860,14200,14200,14200,14200,20
20240705,104700,369963860,14210,14210,14210,14200,19
20240705,104600,369693950,14210,14210,14210,14210,6
20240705,104500,369608690,14220,14230,14230,14210,337
20240705,104400,364813950,14230,14230,14230,14230,12
20240705,104300,364643190,14230,14230,14230,14230,3
20240705,104200,364600500,14240,14240,14240,14220,473
20240705,104100,357870290,14230,14230,14240,14230,34
20240705,104000,357386270,14240,14240,14240,14240,122
20240705,103900,355648990,14240,14240,14240,14240,11
20240705,103800,355492350,14240,14240,14250,14240,32
20240705,103700,355036590,14240,14240,14240,14240,15
20240705,103600,354822990,14240,14250,14250,14240,32
20240705,103500,354367100,14250,14230,14250,14230,915
20240705,103400,341346320,14220,14220,14220,14220,14
20240705,103300,341147240,14220,14220,14220,14220,134
20240705,103200,339241760,14220,14200,14220,14200,163
20240705,103100,336925520,14200,14200,14200,14200,314
20240705,103000,332466720,14210,14210,14210,14200,203
20240705,102900,329583100,14210,14210,14210,14200,37
20240705,102800,329057540,14210,14210,14210,14200,14
20240705,102700,328858710,14200,14210,14210,14200,11
20240705,102600,328702420,14200,14210,14210,14200,235
20240705,102500,325365170,14210,14210,14210,14200,740
20240705,102400,314856770,14200,14210,14210,14200,141
20240705,102300,312853170,14210,14200,14210,14200,61
20240705,102200,311986680,14210,14210,14210,14210,1
20240705,102100,311972470,14200,14210,14210,14200,267
20240705,102000,308179530,14210,14210,14210,14200,70
20240705,101900,307184850,14210,14210,14210,14200,26
20240705,101800,306815600,14200,14200,14200,14200,13
20240705,101700,306631000,14210,14200,14210,14200,381
20240705,101600,301220500,14190,14200,14210,14190,653
20240705,101500,291945020,14190,14200,14200,14190,85
20240705,101400,290738100,14210,14200,14210,14200,8
20240705,101300,290624490,14200,14190,14200,14190,63
20240705,101200,289730190,14200,14210,14210,14190,471
20240705,101100,283042980,14210,14210,14210,14210,132
20240705,101000,281167260,14210,14210,14210,14210,131
20240705,100900,279305750,14210,14210,14210,14210,3
20240705,100800,279263120,14220,14210,14220,14200,61
20240705,100700,278396420,14210,14210,14210,14200,30
20240705,100600,277970320,14200,14210,14210,14200,114
20240705,100500,276350400,14210,14210,14220,14210,120
20240705,100400,274645140,14210,14220,14220,14200,35
20240705,100300,274147780,14210,14200,14210,14200,11
20240705,100200,273991520,14200,14190,14200,14190,196
20240705,100100,271208350,14200,14190,14200,14190,22
20240705,100000,270896150,14190,14220,14220,14190,630
20240705,095900,261948200,14210,14210,14230,14210,1011
20240705,095800,247572870,14200,14210,14210,14200,384
20240705,095700,242119750,14210,14220,14230,14200,333
20240705,095600,237385050,14220,14230,14230,14220,151
20240705,095500,235237320,14220,14220,14220,14220,11
20240705,095400,235080900,14230,14230,14230,14220,26
20240705,095300,234711150,14230,14230,14260,14220,984
20240705,095200,220709450,14220,14220,14220,14210,246
20240705,095100,217211450,14210,14190,14220,14190,222
20240705,095000,214060380,14180,14210,14210,14180,1614
20240705,094900,191146880,14210,14220,14230,14200,1074
20240705,094800,175883920,14220,14270,14270,14220,1771
20240705,094700,150643490,14280,14270,14280,14270,18
20240705,094600,150386570,14280,14280,14280,14270,89
20240705,094500,149115760,14280,14340,14340,14270,4967
20240705,094400,78028170,14340,14340,14350,14340,13
20240705,094300,77841740,14330,14340,14350,14330,60
20240705,094200,76981310,14340,14330,14340,14330,43
20240705,094100,76365040,14340,14330,14340,14330,111
20240705,094000,74774390,14330,14340,14340,14330,51
20240705,093900,74043410,14340,14340,14340,14340,27
20240705,093800,73656230,14340,14340,14340,14340,1
20240705,093700,73641890,14330,14340,14340,14330,24
20240705,093600,73297790,14340,14340,14340,14340,61
20240705,093500,72423050,14340,14340,14340,14340,1
20240705,093400,72408710,14330,14330,14330,14330,18
20240705,093300,72150770,14330,14330,14330,14320,528
20240705,093200,64585080,14330,14340,14340,14330,111
20240705,093100,62993420,14340,14340,14350,14330,591
20240705,093000,54518430,14340,14350,14350,14340,26
20240705,092900,54145570,14350,14340,14350,14340,79
20240705,092800,53012700,14340,14340,14340,14340,109
20240705,092700,51449640,14340,14350,14350,14330,70
20240705,092600,50446220,14340,14320,14340,14320,302
20240705,092500,46119070,14320,14320,14320,14320,3
20240705,092400,46076110,14330,14330,14330,14330,10
20240705,092300,45932810,14330,14330,14330,14330,80
20240705,092200,44786410,14330,14340,14340,14330,68
20240705,092100,43811460,14340,14330,14340,14330,44
20240705,092000,43180930,14330,14330,14330,14330,32
20240705,091900,42722370,14320,14330,14330,14320,9
20240705,091800,42593410,14330,14320,14330,14320,59
20240705,091700,41748490,14320,14330,14330,14320,425
20240705,091600,35658500,14330,14330,14330,14330,1
20240705,091500,35644170,14340,14330,14340,14330,76
20240705,091400,34555050,14330,14330,14330,14330,0
20240705,091300,34555050,14330,14330,14330,14330,20
20240705,091200,34268450,14330,14350,14350,14330,218
20240705,091100,31142410,14340,14340,14340,14340,0
20240705,091000,31142410,14340,14350,14350,14340,535
20240705,090900,23468990,14340,14340,14340,14340,31
20240705,090800,23024450,14340,14350,14350,14340,20
20240705,090700,22737600,14350,14350,14350,14350,10
20240705,090600,22594100,14340,14350,14360,14330,474
20240705,090500,15793460,14360,14360,14360,14350,204
20240705,090400,12865820,14360,14370,14370,14360,70
20240705,090300,11860500,14370,14370,14370,14350,429
20240705,090200,5700080,14370,14400,14400,14370,212
20240705,090100,2649500,14400,14450,14450,14400,62
20240705,090000,1755700,14500,14510,14510,14500,121