KissMeData/080220/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,195900,21356604140,19070,19070,19070,19070,10708
20240701,195800,21356604140,19070,19070,19070,19070,0
20240701,195700,21356604140,19070,19070,19070,19070,0
20240701,195600,21356604140,19070,19070,19070,19070,0
20240701,195500,21356604140,19070,19070,19070,19070,0
20240701,195400,21356604140,19070,19070,19070,19070,0
20240701,195300,21356604140,19070,19070,19070,19070,0
20240701,195200,21356604140,19070,19070,19070,19070,0
20240701,195100,21356604140,19070,19070,19070,19070,0
20240701,195000,21356604140,19070,19070,19070,19070,0
20240701,194900,21356604140,19070,19070,19070,19070,0
20240701,194800,21356604140,19070,19070,19070,19070,0
20240701,194700,21356604140,19070,19070,19070,19070,0
20240701,194600,21356604140,19070,19070,19070,19070,0
20240701,194500,21356604140,19070,19070,19070,19070,0
20240701,194400,21356604140,19070,19070,19070,19070,0
20240701,194300,21356604140,19070,19070,19070,19070,0
20240701,194200,21356604140,19070,19070,19070,19070,0
20240701,194100,21356604140,19070,19070,19070,19070,0
20240701,194000,21356604140,19070,19070,19070,19070,0
20240701,193900,21356604140,19070,19070,19070,19070,0
20240701,193800,21356604140,19070,19070,19070,19070,0
20240701,193700,21356604140,19070,19070,19070,19070,0
20240701,193600,21356604140,19070,19070,19070,19070,0
20240701,193500,21356604140,19070,19070,19070,19070,0
20240701,193400,21356604140,19070,19070,19070,19070,0
20240701,193300,21356604140,19070,19070,19070,19070,0
20240701,193200,21356604140,19070,19070,19070,19070,0
20240701,193100,21356604140,19070,19070,19070,19070,0
20240701,193000,21356604140,19070,19070,19070,19070,0
20240701,192900,21356604140,19070,19070,19070,19070,10708
20240701,192800,21356604140,19070,19070,19070,19070,0
20240701,192700,21356604140,19070,19070,19070,19070,0
20240701,192600,21356604140,19070,19070,19070,19070,0
20240701,192500,21356604140,19070,19070,19070,19070,0
20240701,192400,21356604140,19070,19070,19070,19070,0
20240701,192300,21356604140,19070,19070,19070,19070,0
20240701,192200,21356604140,19070,19070,19070,19070,0
20240701,192100,21356604140,19070,19070,19070,19070,0
20240701,192000,21356604140,19070,19070,19070,19070,0
20240701,191900,21356604140,19070,19070,19070,19070,0
20240701,191800,21356604140,19070,19070,19070,19070,0
20240701,191700,21356604140,19070,19070,19070,19070,0
20240701,191600,21356604140,19070,19070,19070,19070,0
20240701,191500,21356604140,19070,19070,19070,19070,0
20240701,191400,21356604140,19070,19070,19070,19070,0
20240701,191300,21356604140,19070,19070,19070,19070,0
20240701,191200,21356604140,19070,19070,19070,19070,0
20240701,191100,21356604140,19070,19070,19070,19070,0
20240701,191000,21356604140,19070,19070,19070,19070,0
20240701,190900,21356604140,19070,19070,19070,19070,0
20240701,190800,21356604140,19070,19070,19070,19070,0
20240701,190700,21356604140,19070,19070,19070,19070,0
20240701,190600,21356604140,19070,19070,19070,19070,0
20240701,190500,21356604140,19070,19070,19070,19070,0
20240701,190400,21356604140,19070,19070,19070,19070,0
20240701,190300,21356604140,19070,19070,19070,19070,0
20240701,190200,21356604140,19070,19070,19070,19070,0
20240701,190100,21356604140,19070,19070,19070,19070,0
20240701,190000,21356604140,19070,19070,19070,19070,0
20240701,185900,21356604140,19070,19070,19070,19070,10708
20240701,185800,21356604140,19070,19070,19070,19070,0
20240701,185700,21356604140,19070,19070,19070,19070,0
20240701,185600,21356604140,19070,19070,19070,19070,0
20240701,185500,21356604140,19070,19070,19070,19070,0
20240701,185400,21356604140,19070,19070,19070,19070,0
20240701,185300,21356604140,19070,19070,19070,19070,0
20240701,185200,21356604140,19070,19070,19070,19070,0
20240701,185100,21356604140,19070,19070,19070,19070,0
20240701,185000,21356604140,19070,19070,19070,19070,0
20240701,184900,21356604140,19070,19070,19070,19070,0
20240701,184800,21356604140,19070,19070,19070,19070,0
20240701,184700,21356604140,19070,19070,19070,19070,0
20240701,184600,21356604140,19070,19070,19070,19070,0
20240701,184500,21356604140,19070,19070,19070,19070,0
20240701,184400,21356604140,19070,19070,19070,19070,0
20240701,184300,21356604140,19070,19070,19070,19070,0
20240701,184200,21356604140,19070,19070,19070,19070,0
20240701,184100,21356604140,19070,19070,19070,19070,0
20240701,184000,21356604140,19070,19070,19070,19070,0
20240701,183900,21356604140,19070,19070,19070,19070,0
20240701,183800,21356604140,19070,19070,19070,19070,0
20240701,183700,21356604140,19070,19070,19070,19070,0
20240701,183600,21356604140,19070,19070,19070,19070,0
20240701,183500,21356604140,19070,19070,19070,19070,0
20240701,183400,21356604140,19070,19070,19070,19070,0
20240701,183300,21356604140,19070,19070,19070,19070,0
20240701,183200,21356604140,19070,19070,19070,19070,0
20240701,183100,21356604140,19070,19070,19070,19070,0
20240701,183000,21356604140,19070,19070,19070,19070,0
20240701,182900,21356604140,19070,19070,19070,19070,10708
20240701,182800,21356604140,19070,19070,19070,19070,0
20240701,182700,21356604140,19070,19070,19070,19070,0
20240701,182600,21356604140,19070,19070,19070,19070,0
20240701,182500,21356604140,19070,19070,19070,19070,0
20240701,182400,21356604140,19070,19070,19070,19070,0
20240701,182300,21356604140,19070,19070,19070,19070,0
20240701,182200,21356604140,19070,19070,19070,19070,0
20240701,182100,21356604140,19070,19070,19070,19070,0
20240701,182000,21356604140,19070,19070,19070,19070,0
20240701,181900,21356604140,19070,19070,19070,19070,0
20240701,181800,21356604140,19070,19070,19070,19070,0
20240701,181700,21356604140,19070,19070,19070,19070,0
20240701,181600,21356604140,19070,19070,19070,19070,0
20240701,181500,21356604140,19070,19070,19070,19070,0
20240701,181400,21356604140,19070,19070,19070,19070,0
20240701,181300,21356604140,19070,19070,19070,19070,0
20240701,181200,21356604140,19070,19070,19070,19070,0
20240701,181100,21356604140,19070,19070,19070,19070,0
20240701,181000,21356604140,19070,19070,19070,19070,0
20240701,180900,21356604140,19070,19070,19070,19070,0
20240701,180800,21356604140,19070,19070,19070,19070,0
20240701,180700,21356604140,19070,19070,19070,19070,0
20240701,180600,21356604140,19070,19070,19070,19070,0
20240701,180500,21356604140,19070,19070,19070,19070,0
20240701,180400,21356604140,19070,19070,19070,19070,0
20240701,180300,21356604140,19070,19070,19070,19070,0
20240701,180200,21356604140,19070,19070,19070,19070,0
20240701,180100,21356604140,19070,19070,19070,19070,0
20240701,180000,21356604140,19070,19070,19070,19070,0
20240701,175900,21356604140,19070,19070,19070,19070,10708
20240701,175800,21356604140,19070,19070,19070,19070,0
20240701,175700,21356604140,19070,19070,19070,19070,0
20240701,175600,21356604140,19070,19070,19070,19070,0
20240701,175500,21356604140,19070,19070,19070,19070,0
20240701,175400,21356604140,19070,19070,19070,19070,0
20240701,175300,21356604140,19070,19070,19070,19070,0
20240701,175200,21356604140,19070,19070,19070,19070,0
20240701,175100,21356604140,19070,19070,19070,19070,0
20240701,175000,21356604140,19070,19070,19070,19070,0
20240701,174900,21356604140,19070,19070,19070,19070,0
20240701,174800,21356604140,19070,19070,19070,19070,0
20240701,174700,21356604140,19070,19070,19070,19070,0
20240701,174600,21356604140,19070,19070,19070,19070,0
20240701,174500,21356604140,19070,19070,19070,19070,0
20240701,174400,21356604140,19070,19070,19070,19070,0
20240701,174300,21356604140,19070,19070,19070,19070,0
20240701,174200,21356604140,19070,19070,19070,19070,0
20240701,174100,21356604140,19070,19070,19070,19070,0
20240701,174000,21356604140,19070,19070,19070,19070,0
20240701,173900,21356604140,19070,19070,19070,19070,0
20240701,173800,21356604140,19070,19070,19070,19070,0
20240701,173700,21356604140,19070,19070,19070,19070,0
20240701,173600,21356604140,19070,19070,19070,19070,0
20240701,173500,21356604140,19070,19070,19070,19070,0
20240701,173400,21356604140,19070,19070,19070,19070,0
20240701,173300,21356604140,19070,19070,19070,19070,0
20240701,173200,21356604140,19070,19070,19070,19070,0
20240701,173100,21356604140,19070,19070,19070,19070,0
20240701,173000,21356604140,19070,19070,19070,19070,0
20240701,172900,21356604140,19070,19070,19070,19070,10708
20240701,172800,21356604140,19070,19070,19070,19070,0
20240701,172700,21356604140,19070,19070,19070,19070,0
20240701,172600,21356604140,19070,19070,19070,19070,0
20240701,172500,21356604140,19070,19070,19070,19070,0
20240701,172400,21356604140,19070,19070,19070,19070,0
20240701,172300,21356604140,19070,19070,19070,19070,0
20240701,172200,21356604140,19070,19070,19070,19070,0
20240701,172100,21356604140,19070,19070,19070,19070,0
20240701,172000,21356604140,19070,19070,19070,19070,0
20240701,171900,21356604140,19070,19070,19070,19070,0
20240701,171800,21356604140,19070,19070,19070,19070,0
20240701,171700,21356604140,19070,19070,19070,19070,0
20240701,171600,21356604140,19070,19070,19070,19070,0
20240701,171500,21356604140,19070,19070,19070,19070,0
20240701,171400,21356604140,19070,19070,19070,19070,0
20240701,171300,21356604140,19070,19070,19070,19070,0
20240701,171200,21356604140,19070,19070,19070,19070,0
20240701,171100,21356604140,19070,19070,19070,19070,0
20240701,171000,21356604140,19070,19070,19070,19070,0
20240701,170900,21356604140,19070,19070,19070,19070,0
20240701,170800,21356604140,19070,19070,19070,19070,0
20240701,170700,21356604140,19070,19070,19070,19070,0
20240701,170600,21356604140,19070,19070,19070,19070,0
20240701,170500,21356604140,19070,19070,19070,19070,0
20240701,170400,21356604140,19070,19070,19070,19070,0
20240701,170300,21356604140,19070,19070,19070,19070,0
20240701,170200,21356604140,19070,19070,19070,19070,0
20240701,170100,21356604140,19070,19070,19070,19070,0
20240701,170000,21356604140,19070,19070,19070,19070,0
20240701,165900,21356604140,19070,19070,19070,19070,10708
20240701,165800,21356604140,19070,19070,19070,19070,0
20240701,165700,21356604140,19070,19070,19070,19070,0
20240701,165600,21356604140,19070,19070,19070,19070,0
20240701,165500,21356604140,19070,19070,19070,19070,0
20240701,165400,21356604140,19070,19070,19070,19070,0
20240701,165300,21356604140,19070,19070,19070,19070,0
20240701,165200,21356604140,19070,19070,19070,19070,0
20240701,165100,21356604140,19070,19070,19070,19070,0
20240701,165000,21356604140,19070,19070,19070,19070,0
20240701,164900,21356604140,19070,19070,19070,19070,0
20240701,164800,21356604140,19070,19070,19070,19070,0
20240701,164700,21356604140,19070,19070,19070,19070,0
20240701,164600,21356604140,19070,19070,19070,19070,0
20240701,164500,21356604140,19070,19070,19070,19070,0
20240701,164400,21356604140,19070,19070,19070,19070,0
20240701,164300,21356604140,19070,19070,19070,19070,0
20240701,164200,21356604140,19070,19070,19070,19070,0
20240701,164100,21356604140,19070,19070,19070,19070,0
20240701,164000,21356604140,19070,19070,19070,19070,0
20240701,163900,21356604140,19070,19070,19070,19070,0
20240701,163800,21356604140,19070,19070,19070,19070,0
20240701,163700,21356604140,19070,19070,19070,19070,0
20240701,163600,21356604140,19070,19070,19070,19070,0
20240701,163500,21356604140,19070,19070,19070,19070,0
20240701,163400,21356604140,19070,19070,19070,19070,0
20240701,163300,21356604140,19070,19070,19070,19070,0
20240701,163200,21356604140,19070,19070,19070,19070,0
20240701,163100,21356604140,19070,19070,19070,19070,0
20240701,163000,21356604140,19070,19070,19070,19070,0
20240701,162900,21356604140,19070,19070,19070,19070,10708
20240701,162800,21356604140,19070,19070,19070,19070,0
20240701,162700,21356604140,19070,19070,19070,19070,0
20240701,162600,21356604140,19070,19070,19070,19070,0
20240701,162500,21356604140,19070,19070,19070,19070,0
20240701,162400,21356604140,19070,19070,19070,19070,0
20240701,162300,21356604140,19070,19070,19070,19070,0
20240701,162200,21356604140,19070,19070,19070,19070,0
20240701,162100,21356604140,19070,19070,19070,19070,0
20240701,162000,21356604140,19070,19070,19070,19070,0
20240701,161900,21356604140,19070,19070,19070,19070,0
20240701,161800,21356604140,19070,19070,19070,19070,0
20240701,161700,21356604140,19070,19070,19070,19070,0
20240701,161600,21356604140,19070,19070,19070,19070,0
20240701,161500,21356604140,19070,19070,19070,19070,0
20240701,161400,21356604140,19070,19070,19070,19070,0
20240701,161300,21356604140,19070,19070,19070,19070,0
20240701,161200,21356604140,19070,19070,19070,19070,0
20240701,161100,21356604140,19070,19070,19070,19070,0
20240701,161000,21356604140,19070,19070,19070,19070,0
20240701,160900,21356604140,19070,19070,19070,19070,0
20240701,160800,21356604140,19070,19070,19070,19070,0
20240701,160700,21356604140,19070,19070,19070,19070,0
20240701,160600,21356604140,19070,19070,19070,19070,0
20240701,160500,21356604140,19070,19070,19070,19070,0
20240701,160400,21356604140,19070,19070,19070,19070,0
20240701,160300,21356604140,19070,19070,19070,19070,0
20240701,160200,21356604140,19070,19070,19070,19070,0
20240701,160100,21356604140,19070,19070,19070,19070,0
20240701,160000,21356604140,19070,19070,19070,19070,0
20240701,155900,21356604140,19070,19070,19070,19070,10708
20240701,155800,21356604140,19070,19070,19070,19070,0
20240701,155700,21356604140,19070,19070,19070,19070,0
20240701,155600,21356604140,19070,19070,19070,19070,0
20240701,155500,21356604140,19070,19070,19070,19070,0
20240701,155400,21356604140,19070,19070,19070,19070,0
20240701,155300,21356604140,19070,19070,19070,19070,0
20240701,155200,21356604140,19070,19070,19070,19070,0
20240701,155100,21356604140,19070,19070,19070,19070,0
20240701,155000,21356604140,19070,19070,19070,19070,0
20240701,154900,21356604140,19070,19070,19070,19070,0
20240701,154800,21356604140,19070,19070,19070,19070,0
20240701,154700,21356604140,19070,19070,19070,19070,0
20240701,154600,21356604140,19070,19070,19070,19070,0
20240701,154500,21356604140,19070,19070,19070,19070,0
20240701,154400,21356604140,19070,19070,19070,19070,0
20240701,154300,21356604140,19070,19070,19070,19070,0
20240701,154200,21356604140,19070,19070,19070,19070,0
20240701,154100,21356604140,19070,19070,19070,19070,0
20240701,154000,21356604140,19070,19070,19070,19070,0
20240701,153900,21356604140,19070,19070,19070,19070,0
20240701,153800,21356604140,19070,19070,19070,19070,0
20240701,153700,21356604140,19070,19070,19070,19070,0
20240701,153600,21356604140,19070,19070,19070,19070,0
20240701,153500,21356604140,19070,19070,19070,19070,0
20240701,153400,21356604140,19070,19070,19070,19070,0
20240701,153300,21356604140,19070,19070,19070,19070,0
20240701,153200,21356604140,19070,19070,19070,19070,0
20240701,153100,21356604140,19070,19070,19070,19070,0
20240701,153000,21356604140,19070,19070,19070,19070,10708
20240701,152900,21152402580,19050,19050,19050,19050,0
20240701,152800,21152402580,19050,19050,19050,19050,0
20240701,152700,21152402580,19050,19050,19050,19050,0
20240701,152600,21152402580,19050,19050,19050,19050,0
20240701,152500,21152402580,19050,19050,19050,19050,0
20240701,152400,21152402580,19050,19050,19050,19050,0
20240701,152300,21152402580,19050,19050,19050,19050,0
20240701,152200,21152402580,19050,19050,19050,19050,0
20240701,152100,21152402580,19050,19050,19050,19050,0
20240701,152000,21152402580,19050,19050,19050,19050,0
20240701,151900,21152402580,19050,19050,19050,19030,1329
20240701,151800,21127094740,19040,19050,19050,19040,1255
20240701,151700,21103198400,19050,19060,19060,19040,1290
20240701,151600,21078624260,19060,19040,19060,19030,1092
20240701,151500,21057823990,19040,19020,19040,19020,2665
20240701,151400,21007116400,19020,19020,19030,19010,896
20240701,151300,20990074260,19020,19010,19020,19010,1859
20240701,151200,20954721860,19010,19020,19020,19010,2209
20240701,151100,20912725130,19020,19020,19020,19010,1683
20240701,151000,20880717310,19020,19020,19030,19020,594
20240701,150900,20869418210,19020,19030,19040,19020,1348
20240701,150800,20843766900,19030,19060,19060,19030,1976
20240701,150700,20806139340,19060,19060,19060,19050,726
20240701,150600,20792301800,19060,19060,19060,19050,988
20240701,150500,20773471020,19050,19050,19050,19050,807
20240701,150400,20758097670,19050,19050,19050,19030,2760
20240701,150300,20705544470,19050,19040,19050,19040,356
20240701,150200,20698765400,19050,19040,19050,19030,531
20240701,150100,20688655000,19040,19050,19050,19040,756
20240701,150000,20674253350,19050,19050,19060,19050,528
20240701,145900,20664194000,19060,19050,19060,19050,762
20240701,145800,20649677750,19050,19040,19050,19040,430
20240701,145700,20641487280,19040,19040,19040,19040,15
20240701,145600,20641201680,19040,19030,19040,19030,1073
20240701,145500,20620774540,19030,19040,19040,19030,704
20240701,145400,20607371380,19040,19050,19050,19040,370
20240701,145300,20600325350,19050,19040,19050,19040,188
20240701,145200,20596745470,19040,19040,19040,19040,536
20240701,145100,20586540030,19040,19050,19050,19040,1278
20240701,145000,20562206550,19050,19050,19050,19040,799
20240701,144900,20546986190,19050,19050,19050,19050,88
20240701,144800,20545309790,19050,19060,19060,19040,291
20240701,144700,20539766280,19050,19050,19050,19040,638
20240701,144600,20527612520,19050,19060,19060,19050,308
20240701,144500,20521744210,19050,19060,19080,19050,2123
20240701,144400,20481283650,19060,19080,19080,19060,91
20240701,144300,20479548720,19080,19080,19090,19080,25
20240701,144200,20479071680,19090,19090,19090,19070,2102
20240701,144100,20438970760,19090,19080,19090,19080,42
20240701,144000,20438169390,19080,19080,19090,19080,66
20240701,143900,20436910100,19080,19080,19090,19080,960
20240701,143800,20418591750,19080,19070,19080,19070,713
20240701,143700,20404992740,19070,19050,19070,19050,223
20240701,143600,20400743950,19070,19090,19090,19040,4595
20240701,143500,20313125940,19090,19090,19100,19090,2263
20240701,143400,20269911350,19090,19090,19100,19090,475
20240701,143300,20260843560,19090,19080,19090,19080,234
20240701,143200,20256376600,19100,19090,19100,19070,508
20240701,143100,20246678470,19090,19090,19090,19080,807
20240701,143000,20231274360,19090,19080,19090,19080,754
20240701,142900,20216884300,19090,19080,19090,19080,794
20240701,142800,20201733770,19080,19060,19080,19060,329
20240701,142700,20195460930,19060,19080,19080,19050,210
20240701,142600,20191457930,19080,19080,19080,19080,31
20240701,142500,20190866450,19050,19080,19080,19050,132
20240701,142400,20188349420,19080,19060,19080,19040,364
20240701,142300,20181410140,19060,19070,19080,19050,1214
20240701,142200,20158278900,19070,19070,19080,19070,1547
20240701,142100,20128776760,19070,19080,19080,19070,126
20240701,142000,20126373760,19070,19080,19080,19070,259
20240701,141900,20121434610,19080,19080,19080,19070,548
20240701,141800,20110983900,19070,19070,19070,19070,251
20240701,141700,20106197330,19070,19070,19080,19070,330
20240701,141600,20099902540,19070,19060,19070,19060,178
20240701,141500,20096509010,19060,19050,19070,19050,483
20240701,141400,20087305020,19050,19050,19060,19050,3688
20240701,141300,20017047480,19040,19040,19040,19030,526
20240701,141200,20007032490,19040,19040,19040,19040,401
20240701,141100,19999397450,19040,19040,19050,19040,119
20240701,141000,19997131670,19050,19050,19050,19040,229
20240701,140900,19992770430,19050,19050,19050,19040,174
20240701,140800,19989457440,19050,19050,19050,19040,515
20240701,140700,19979649720,19040,19040,19050,19040,410
20240701,140600,19971843310,19040,19020,19040,19020,249
20240701,140500,19967106180,19030,19030,19030,19030,249
20240701,140400,19962367710,19030,19040,19040,19030,770
20240701,140300,19947712200,19030,19040,19040,19030,206
20240701,140200,19943791990,19040,19030,19040,19030,41
20240701,140100,19943011410,19030,19030,19050,19030,287
20240701,140000,19937549780,19030,19030,19030,19030,450
20240701,135900,19928986280,19030,19040,19040,19030,1343
20240701,135800,19903427680,19040,19040,19040,19040,212
20240701,135700,19899391200,19040,19060,19060,19040,1112
20240701,135600,19878208540,19060,19040,19060,19040,596
20240701,135500,19866855950,19040,19030,19040,19020,183
20240701,135400,19863373300,19030,19030,19030,19010,2498
20240701,135300,19815860240,19030,19030,19030,19020,320
20240701,135200,19809773010,19030,19020,19030,19010,2282
20240701,135100,19766353480,19020,19040,19040,19020,3751
20240701,135000,19694984690,19030,19040,19050,19030,417
20240701,134900,19687047370,19040,19040,19040,19030,1385
20240701,134800,19660676980,19040,19060,19060,19040,3456
20240701,134700,19594837160,19060,19070,19070,19060,85
20240701,134600,19593216250,19070,19080,19080,19070,365
20240701,134500,19586255600,19070,19070,19080,19070,237
20240701,134400,19581735940,19070,19070,19070,19070,170
20240701,134300,19578494040,19070,19080,19080,19070,816
20240701,134200,19562932350,19080,19090,19090,19080,880
20240701,134100,19546138180,19090,19090,19090,19090,38
20240701,134000,19545412760,19090,19090,19100,19090,925
20240701,133900,19527752350,19090,19100,19100,19090,1182
20240701,133800,19505179670,19110,19120,19120,19110,88
20240701,133700,19503497970,19120,19100,19120,19100,549
20240701,133600,19493007610,19100,19110,19110,19100,7
20240701,133500,19492873870,19110,19110,19110,19100,427
20240701,133400,19484713950,19110,19110,19120,19110,344
20240701,133300,19478138330,19110,19110,19110,19100,11
20240701,133200,19477928140,19120,19100,19120,19100,74
20240701,133100,19476514010,19100,19120,19120,19100,912
20240701,133000,19459087300,19120,19130,19130,19120,795
20240701,132900,19443886760,19130,19110,19130,19110,505
20240701,132800,19434232520,19120,19110,19120,19110,179
20240701,132700,19430810670,19110,19120,19120,19110,418
20240701,132600,19422822010,19110,19110,19120,19110,151
20240701,132500,19419935900,19110,19120,19130,19110,177
20240701,132400,19416551680,19120,19120,19120,19120,186
20240701,132300,19412995360,19120,19120,19130,19120,95
20240701,132200,19411178740,19130,19130,19130,19130,197
20240701,132100,19407410130,19130,19120,19130,19120,794
20240701,132000,19392228290,19120,19130,19130,19120,268
20240701,131900,19387102410,19130,19130,19140,19130,892
20240701,131800,19370038220,19140,19140,19140,19130,316
20240701,131700,19363990070,19140,19140,19140,19140,367
20240701,131600,19356965690,19120,19120,19130,19120,21
20240701,131500,19356564160,19140,19130,19140,19130,184
20240701,131400,19353044190,19120,19090,19120,19090,1964
20240701,131300,19315519100,19090,19090,19090,19080,75
20240701,131200,19314087380,19090,19070,19090,19070,669
20240701,131100,19301323300,19070,19070,19070,19050,330
20240701,131000,19295032200,19050,19070,19070,19050,814
20240701,130900,19279521950,19070,19080,19080,19070,241
20240701,130800,19274926070,19080,19060,19080,19050,350
20240701,130700,19268255790,19050,19050,19060,19050,719
20240701,130600,19254558270,19050,19060,19070,19050,4879
20240701,130500,19161575510,19060,19070,19070,19060,973
20240701,130400,19143021430,19070,19070,19080,19070,1684
20240701,130300,19110907540,19070,19080,19080,19070,573
20240701,130200,19099978520,19080,19080,19090,19080,360
20240701,130100,19093109220,19080,19080,19080,19080,207
20240701,130000,19089159660,19090,19090,19090,19080,100
20240701,125900,19087251290,19080,19090,19090,19080,1698
20240701,125800,19054853430,19090,19080,19090,19080,529
20240701,125700,19044755090,19080,19090,19090,19080,910
20240701,125600,19027390480,19090,19090,19090,19080,300
20240701,125500,19021663790,19090,19090,19090,19080,276
20240701,125400,19016396950,19080,19080,19090,19080,127
20240701,125300,19013973770,19080,19090,19090,19080,2266
20240701,125200,18970731080,19100,19090,19100,19090,408
20240701,125100,18962938480,19090,19090,19100,19090,130
20240701,125000,18960456510,19090,19100,19100,19090,954
20240701,124900,18942243130,19100,19110,19110,19090,779
20240701,124800,18927365870,19100,19110,19110,19100,340
20240701,124700,18920870790,19110,19110,19110,19110,102
20240701,124600,18918921570,19110,19090,19110,19080,369
20240701,124500,18911875500,19090,19100,19100,19090,16
20240701,124400,18911569930,19100,19100,19100,19090,128
20240701,124300,18909126180,19100,19080,19100,19080,1708
20240701,124200,18876517090,19080,19080,19080,19070,478
20240701,124100,18867397360,19080,19080,19080,19070,195
20240701,124000,18863678570,19070,19070,19070,19070,331
20240701,123900,18857366400,19070,19070,19080,19070,412
20240701,123800,18849509080,19070,19080,19080,19070,162
20240701,123700,18846418340,19080,19090,19090,19080,27
20240701,123600,18845903000,19090,19080,19090,19060,2288
20240701,123500,18802277020,19080,19070,19080,19060,504
20240701,123400,18792666330,19060,19070,19070,19060,199
20240701,123300,18788871410,19070,19090,19090,19070,173
20240701,123200,18785570640,19090,19070,19090,19070,101
20240701,123100,18783643670,19090,19060,19090,19060,62
20240701,123000,18782460630,19090,19070,19090,19050,6217
20240701,122900,18663966540,19070,19070,19070,19070,753
20240701,122800,18649606830,19070,19080,19080,19070,110
20240701,122700,18647508830,19070,19080,19080,19070,711
20240701,122600,18633947820,19090,19090,19090,19080,732
20240701,122500,18619979210,19080,19070,19080,19070,535
20240701,122400,18609775550,19080,19070,19080,19070,1265
20240701,122300,18585650750,19080,19080,19090,19070,307
20240701,122200,18579794700,19080,19080,19080,19070,660
20240701,122100,18567207930,19080,19070,19090,19070,139
20240701,122000,18564555790,19070,19070,19070,19070,313
20240701,121900,18558586880,19070,19070,19080,19070,1458
20240701,121800,18530775020,19070,19060,19070,19060,392
20240701,121700,18523302080,19070,19070,19070,19060,1085
20240701,121600,18502614600,19080,19070,19080,19070,229
20240701,121500,18498247560,19050,19070,19080,19050,3199
20240701,121400,18437270760,19070,19080,19080,19070,1974
20240701,121300,18399610140,19090,19090,19100,19080,268
20240701,121200,18394493900,19090,19110,19110,19090,185
20240701,121100,18390961750,19100,19100,19110,19100,32
20240701,121000,18390350510,19100,19100,19100,19100,527
20240701,120900,18380284810,19100,19090,19100,19090,576
20240701,120800,18369288310,19090,19090,19100,19090,74
20240701,120700,18367875510,19100,19100,19110,19090,1099
20240701,120600,18346885160,19110,19110,19110,19100,392
20240701,120500,18339394050,19110,19130,19130,19110,247
20240701,120400,18334669630,19130,19130,19130,19120,449
20240701,120300,18326081080,19130,19130,19130,19130,113
20240701,120200,18323919390,19130,19120,19130,19120,32
20240701,120100,18323307540,19120,19080,19120,19080,3266
20240701,120000,18260950650,19070,19080,19080,19070,912
20240701,115900,18243551460,19080,19070,19080,19070,838
20240701,115800,18227570730,19070,19070,19070,19060,2913
20240701,115700,18172020600,19070,19070,19090,19070,414
20240701,115600,18164121460,19070,19080,19080,19070,2644
20240701,115500,18113694120,19080,19090,19090,19080,1566
20240701,115400,18083811510,19090,19090,19090,19080,832
20240701,115300,18067929020,19090,19100,19100,19080,1212
20240701,115200,18044784300,19100,19100,19100,19100,267
20240701,115100,18039684600,19100,19110,19110,19100,782
20240701,115000,18024740590,19110,19110,19120,19110,343
20240701,114900,18018184830,19120,19110,19120,19110,69
20240701,114800,18016865970,19110,19120,19130,19110,309
20240701,114700,18010957720,19130,19130,19130,19120,501
20240701,114600,18001377430,19130,19130,19130,19120,526
20240701,114500,17991316280,19130,19130,19130,19120,162
20240701,114400,17988218220,19130,19150,19150,19130,712
20240701,114300,17974593780,19150,19160,19160,19140,345
20240701,114200,17967988740,19160,19160,19160,19150,433
20240701,114100,17959692960,19150,19160,19170,19150,283
20240701,114000,17954272120,19160,19150,19160,19150,255
20240701,113900,17949386830,19150,19130,19150,19130,303
20240701,113800,17943587830,19130,19140,19170,19070,2393
20240701,113700,17897848020,19130,19110,19130,19100,588
20240701,113600,17886611650,19110,19120,19120,19100,757
20240701,113500,17872148010,19120,19140,19140,19090,784
20240701,113400,17857162490,19110,19170,19170,19110,629
20240701,113300,17845135440,19170,19100,19200,19100,841
20240701,113200,17829024190,19100,19120,19120,19080,825
20240701,113100,17813266850,19130,19150,19150,19130,1106
20240701,113000,17792098890,19150,19080,19190,19080,911
20240701,112900,17774663670,19080,19010,19080,19000,4013
20240701,112800,17698338080,19010,19070,19070,19010,5633
20240701,112700,17591093040,19080,19120,19120,19070,1655
20240701,112600,17559519110,19120,19120,19130,19080,4655
20240701,112500,17470603980,19110,19140,19140,19110,2538
20240701,112400,17422058560,19140,19150,19150,19140,569
20240701,112300,17411167600,19150,19130,19150,19130,415
20240701,112200,17403224250,19140,19170,19170,19130,3005
20240701,112100,17345699050,19170,19180,19180,19160,359
20240701,112000,17338816950,19180,19180,19190,19180,343
20240701,111900,17332237670,19180,19180,19180,19170,612
20240701,111800,17320502850,19180,19190,19190,19170,710
20240701,111700,17306885090,19190,19200,19200,19180,1118
20240701,111600,17285435020,19190,19200,19200,19180,890
20240701,111500,17268359980,19200,19180,19200,19180,419
20240701,111400,17260321430,19200,19180,19220,19180,440
20240701,111300,17251882070,19180,19230,19230,19180,1079
20240701,111200,17231169900,19230,19230,19230,19210,484
20240701,111100,17221865020,19230,19230,19250,19220,603
20240701,111000,17210267790,19230,19180,19250,19180,472
20240701,110900,17201194870,19180,19170,19180,19170,119
20240701,110800,17198913200,19160,19160,19160,19150,379
20240701,110700,17191652560,19160,19130,19160,19130,512
20240701,110600,17181851150,19130,19150,19150,19130,105
20240701,110500,17179842440,19160,19160,19170,19090,10569
20240701,110400,16977864750,19160,19150,19160,19150,142
20240701,110300,16975144830,19150,19150,19160,19140,946
20240701,110200,16957031030,19150,19180,19180,19120,14370
20240701,110100,16681652370,19180,19260,19270,19180,4954
20240701,110000,16586521060,19270,19270,19280,19260,278
20240701,105900,16581164090,19270,19250,19280,19240,1380
20240701,105800,16554597710,19250,19230,19250,19230,490
20240701,105700,16545173750,19230,19260,19260,19230,324
20240701,105600,16538940490,19240,19230,19240,19220,570
20240701,105500,16527979760,19230,19220,19230,19200,1659
20240701,105400,16496105150,19210,19210,19230,19210,312
20240701,105300,16490109220,19230,19220,19230,19200,1041
20240701,105200,16470116170,19220,19250,19250,19200,3280
20240701,105100,16407098680,19260,19260,19260,19230,1662
20240701,105000,16375104840,19270,19280,19280,19270,338
20240701,104900,16368590410,19280,19290,19300,19280,665
20240701,104800,16355762570,19300,19310,19310,19290,816
20240701,104700,16340014230,19300,19330,19330,19300,2519
20240701,104600,16291358510,19350,19360,19360,19340,2328
20240701,104500,16246310540,19360,19350,19360,19350,313
20240701,104400,16240251230,19360,19350,19360,19350,587
20240701,104300,16228888340,19360,19360,19360,19350,822
20240701,104200,16212974920,19360,19360,19360,19360,671
20240701,104100,16199984360,19360,19360,19370,19350,1638
20240701,104000,16168269580,19360,19320,19360,19320,1449
20240701,103900,16140245580,19310,19320,19330,19310,1511
20240701,103800,16111055080,19310,19280,19310,19280,1558
20240701,103700,16080999060,19290,19260,19290,19260,2190
20240701,103600,16038805380,19260,19240,19260,19230,1154
20240701,103500,16016601270,19230,19220,19240,19220,526
20240701,103400,16006486870,19220,19220,19230,19210,389
20240701,103300,15999010020,19220,19230,19230,19220,241
20240701,103200,15994376720,19220,19230,19230,19220,355
20240701,103100,15987551140,19230,19220,19230,19210,549
20240701,103000,15976996290,19200,19200,19220,19200,1271
20240701,102900,15952590100,19200,19200,19210,19200,1233
20240701,102800,15928915820,19210,19230,19240,19210,2435
20240701,102700,15882105230,19240,19250,19250,19230,1229
20240701,102600,15858458600,19250,19250,19250,19250,928
20240701,102500,15840594600,19260,19260,19270,19250,426
20240701,102400,15832391090,19260,19240,19260,19230,1066
20240701,102300,15811872140,19240,19230,19240,19220,709
20240701,102200,15798238040,19230,19240,19240,19220,915
20240701,102100,15780646210,19240,19210,19250,19210,286
20240701,102000,15775147270,19250,19240,19250,19190,391
20240701,101900,15767622660,19240,19190,19240,19180,1842
20240701,101800,15732193410,19190,19250,19250,19170,4670
20240701,101700,15642550730,19250,19270,19270,19210,392
20240701,101600,15635010430,19220,19250,19270,19220,1675
20240701,101500,15602791620,19260,19250,19290,19240,403
20240701,101400,15595029610,19260,19230,19290,19230,1201
20240701,101300,15571890100,19260,19250,19290,19210,1873
20240701,101200,15535804690,19230,19260,19280,19210,1239
20240701,101100,15511967260,19280,19190,19280,19180,2942
20240701,101000,15455451080,19190,19190,19200,19160,514
20240701,100900,15445587940,19200,19160,19200,19150,3190
20240701,100800,15384418260,19160,19170,19180,19150,1167
20240701,100700,15362055070,19180,19150,19180,19150,1945
20240701,100600,15324779180,19150,19150,19160,19140,1462
20240701,100500,15296788560,19150,19160,19160,19150,3985
20240701,100400,15220468440,19160,19120,19160,19120,2661
20240701,100300,15169516790,19120,19170,19170,19100,6311
20240701,100200,15048825140,19150,19210,19210,19120,8505
20240701,100100,14885775360,19200,19240,19240,19200,3011
20240701,100000,14827919440,19210,19300,19310,19200,14831
20240701,095900,14542207830,19310,19320,19320,19310,3170
20240701,095800,14480989590,19320,19350,19360,19320,4395
20240701,095700,14396009270,19350,19360,19360,19350,2455
20240701,095600,14348499880,19360,19370,19380,19360,2468
20240701,095500,14300714690,19360,19400,19400,19360,5909
20240701,095400,14186196780,19400,19410,19450,19390,2131
20240701,095300,14144837090,19410,19420,19450,19410,1829
20240701,095200,14109313460,19420,19370,19420,19370,1604
20240701,095100,14078195550,19390,19360,19390,19360,4530
20240701,095000,13990458680,19370,19350,19370,19350,1366
20240701,094900,13964016710,19340,19350,19360,19340,3736
20240701,094800,13891743940,19360,19380,19380,19350,2612
20240701,094700,13841183080,19370,19390,19400,19360,1424
20240701,094600,13813593340,19390,19410,19420,19380,2649
20240701,094500,13762199110,19410,19440,19440,19410,1498
20240701,094400,13733096790,19440,19480,19500,19440,3712
20240701,094300,13660810070,19480,19370,19480,19360,5243
20240701,094200,13559055500,19370,19350,19370,19340,2879
20240701,094100,13503339330,19350,19380,19390,19330,13439
20240701,094000,13243245800,19380,19480,19480,19380,11151
20240701,093900,13026743860,19490,19520,19540,19490,5221
20240701,093800,12924871190,19520,19550,19550,19510,4829
20240701,093700,12830584910,19560,19520,19560,19510,4381
20240701,093600,12745031290,19520,19550,19560,19510,7395
20240701,093500,12600601030,19550,19520,19580,19520,9127
20240701,093400,12422247860,19510,19430,19510,19420,10542
20240701,093300,12216963210,19430,19410,19470,19410,4203
20240701,093200,12135332940,19410,19470,19490,19410,7577
20240701,093100,11988080700,19450,19420,19500,19400,7974
20240701,093000,11833048310,19410,19510,19520,19410,14415
20240701,092900,11552527040,19500,19470,19520,19450,13260
20240701,092800,11294251540,19500,19570,19570,19470,14237
20240701,092700,11016161940,19570,19620,19650,19570,19489
20240701,092600,10634045030,19640,19850,19870,19570,50177
20240701,092500,9644815970,19850,19860,19910,19800,62371
20240701,092400,8405219230,19880,19750,19890,19720,55896
20240701,092300,7298786670,19750,19670,19790,19600,46781
20240701,092200,6376062280,19670,19470,19700,19440,49282
20240701,092100,5411548620,19460,19390,19480,19370,26833
20240701,092000,4890132490,19390,19410,19410,19370,8087
20240701,091900,4733317180,19400,19400,19430,19370,7120
20240701,091800,4595103130,19410,19470,19480,19410,10737
20240701,091700,4386241950,19470,19270,19480,19260,14675
20240701,091600,4101538720,19270,19360,19360,19240,17014
20240701,091500,3773285650,19340,19400,19400,19320,11858
20240701,091400,3543636080,19400,19450,19500,19390,31293
20240701,091300,2934083780,19450,19350,19460,19320,30555
20240701,091200,2342205460,19350,19240,19360,19240,24241
20240701,091100,1873826830,19240,19120,19250,19120,21185
20240701,091000,1467155180,19130,19150,19150,19110,4010
20240701,090900,1390463940,19150,19130,19170,19110,12958
20240701,090800,1142537650,19130,19160,19170,19110,6834
20240701,090700,1011606800,19160,18990,19220,18990,14533
20240701,090600,734211820,19000,18910,19000,18910,4103
20240701,090500,656338190,18910,18940,18970,18880,7056
20240701,090400,522812460,18940,18950,18960,18920,1986
20240701,090300,485194390,18960,18960,18980,18950,3544
20240701,090200,417982400,18960,18910,19000,18900,6878
20240701,090100,287492550,18910,18800,18920,18800,4596
20240701,090000,200808750,18800,18770,18850,18770,9895