KissMeData/089600/min/candle-20240702.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,200500,628646680,16000,16000,16000,16000,570
20240702,200400,628646680,16000,16000,16000,16000,0
20240702,200300,628646680,16000,16000,16000,16000,0
20240702,200200,628646680,16000,16000,16000,16000,0
20240702,200100,628646680,16000,16000,16000,16000,0
20240702,200000,628646680,16000,16000,16000,16000,0
20240702,195900,628646680,16000,16000,16000,16000,0
20240702,195800,628646680,16000,16000,16000,16000,0
20240702,195700,628646680,16000,16000,16000,16000,0
20240702,195600,628646680,16000,16000,16000,16000,0
20240702,195500,628646680,16000,16000,16000,16000,0
20240702,195400,628646680,16000,16000,16000,16000,0
20240702,195300,628646680,16000,16000,16000,16000,0
20240702,195200,628646680,16000,16000,16000,16000,0
20240702,195100,628646680,16000,16000,16000,16000,0
20240702,195000,628646680,16000,16000,16000,16000,0
20240702,194900,628646680,16000,16000,16000,16000,0
20240702,194800,628646680,16000,16000,16000,16000,0
20240702,194700,628646680,16000,16000,16000,16000,0
20240702,194600,628646680,16000,16000,16000,16000,0
20240702,194500,628646680,16000,16000,16000,16000,0
20240702,194400,628646680,16000,16000,16000,16000,0
20240702,194300,628646680,16000,16000,16000,16000,0
20240702,194200,628646680,16000,16000,16000,16000,0
20240702,194100,628646680,16000,16000,16000,16000,0
20240702,194000,628646680,16000,16000,16000,16000,0
20240702,193900,628646680,16000,16000,16000,16000,0
20240702,193800,628646680,16000,16000,16000,16000,0
20240702,193700,628646680,16000,16000,16000,16000,0
20240702,193600,628646680,16000,16000,16000,16000,0
20240702,193500,628646680,16000,16000,16000,16000,570
20240702,193400,628646680,16000,16000,16000,16000,0
20240702,193300,628646680,16000,16000,16000,16000,0
20240702,193200,628646680,16000,16000,16000,16000,0
20240702,193100,628646680,16000,16000,16000,16000,0
20240702,193000,628646680,16000,16000,16000,16000,0
20240702,192900,628646680,16000,16000,16000,16000,0
20240702,192800,628646680,16000,16000,16000,16000,0
20240702,192700,628646680,16000,16000,16000,16000,0
20240702,192600,628646680,16000,16000,16000,16000,0
20240702,192500,628646680,16000,16000,16000,16000,0
20240702,192400,628646680,16000,16000,16000,16000,0
20240702,192300,628646680,16000,16000,16000,16000,0
20240702,192200,628646680,16000,16000,16000,16000,0
20240702,192100,628646680,16000,16000,16000,16000,0
20240702,192000,628646680,16000,16000,16000,16000,0
20240702,191900,628646680,16000,16000,16000,16000,0
20240702,191800,628646680,16000,16000,16000,16000,0
20240702,191700,628646680,16000,16000,16000,16000,0
20240702,191600,628646680,16000,16000,16000,16000,0
20240702,191500,628646680,16000,16000,16000,16000,0
20240702,191400,628646680,16000,16000,16000,16000,0
20240702,191300,628646680,16000,16000,16000,16000,0
20240702,191200,628646680,16000,16000,16000,16000,0
20240702,191100,628646680,16000,16000,16000,16000,0
20240702,191000,628646680,16000,16000,16000,16000,0
20240702,190900,628646680,16000,16000,16000,16000,0
20240702,190800,628646680,16000,16000,16000,16000,0
20240702,190700,628646680,16000,16000,16000,16000,0
20240702,190600,628646680,16000,16000,16000,16000,0
20240702,190500,628646680,16000,16000,16000,16000,570
20240702,190400,628646680,16000,16000,16000,16000,0
20240702,190300,628646680,16000,16000,16000,16000,0
20240702,190200,628646680,16000,16000,16000,16000,0
20240702,190100,628646680,16000,16000,16000,16000,0
20240702,190000,628646680,16000,16000,16000,16000,0
20240702,185900,628646680,16000,16000,16000,16000,0
20240702,185800,628646680,16000,16000,16000,16000,0
20240702,185700,628646680,16000,16000,16000,16000,0
20240702,185600,628646680,16000,16000,16000,16000,0
20240702,185500,628646680,16000,16000,16000,16000,0
20240702,185400,628646680,16000,16000,16000,16000,0
20240702,185300,628646680,16000,16000,16000,16000,0
20240702,185200,628646680,16000,16000,16000,16000,0
20240702,185100,628646680,16000,16000,16000,16000,0
20240702,185000,628646680,16000,16000,16000,16000,0
20240702,184900,628646680,16000,16000,16000,16000,0
20240702,184800,628646680,16000,16000,16000,16000,0
20240702,184700,628646680,16000,16000,16000,16000,0
20240702,184600,628646680,16000,16000,16000,16000,0
20240702,184500,628646680,16000,16000,16000,16000,0
20240702,184400,628646680,16000,16000,16000,16000,0
20240702,184300,628646680,16000,16000,16000,16000,0
20240702,184200,628646680,16000,16000,16000,16000,0
20240702,184100,628646680,16000,16000,16000,16000,0
20240702,184000,628646680,16000,16000,16000,16000,0
20240702,183900,628646680,16000,16000,16000,16000,0
20240702,183800,628646680,16000,16000,16000,16000,0
20240702,183700,628646680,16000,16000,16000,16000,0
20240702,183600,628646680,16000,16000,16000,16000,0
20240702,183500,628646680,16000,16000,16000,16000,570
20240702,183400,628646680,16000,16000,16000,16000,0
20240702,183300,628646680,16000,16000,16000,16000,0
20240702,183200,628646680,16000,16000,16000,16000,0
20240702,183100,628646680,16000,16000,16000,16000,0
20240702,183000,628646680,16000,16000,16000,16000,0
20240702,182900,628646680,16000,16000,16000,16000,0
20240702,182800,628646680,16000,16000,16000,16000,0
20240702,182700,628646680,16000,16000,16000,16000,0
20240702,182600,628646680,16000,16000,16000,16000,0
20240702,182500,628646680,16000,16000,16000,16000,0
20240702,182400,628646680,16000,16000,16000,16000,0
20240702,182300,628646680,16000,16000,16000,16000,0
20240702,182200,628646680,16000,16000,16000,16000,0
20240702,182100,628646680,16000,16000,16000,16000,0
20240702,182000,628646680,16000,16000,16000,16000,0
20240702,181900,628646680,16000,16000,16000,16000,0
20240702,181800,628646680,16000,16000,16000,16000,0
20240702,181700,628646680,16000,16000,16000,16000,0
20240702,181600,628646680,16000,16000,16000,16000,0
20240702,181500,628646680,16000,16000,16000,16000,0
20240702,181400,628646680,16000,16000,16000,16000,0
20240702,181300,628646680,16000,16000,16000,16000,0
20240702,181200,628646680,16000,16000,16000,16000,0
20240702,181100,628646680,16000,16000,16000,16000,0
20240702,181000,628646680,16000,16000,16000,16000,0
20240702,180900,628646680,16000,16000,16000,16000,0
20240702,180800,628646680,16000,16000,16000,16000,0
20240702,180700,628646680,16000,16000,16000,16000,0
20240702,180600,628646680,16000,16000,16000,16000,0
20240702,180500,628646680,16000,16000,16000,16000,570
20240702,180400,628646680,16000,16000,16000,16000,0
20240702,180300,628646680,16000,16000,16000,16000,0
20240702,180200,628646680,16000,16000,16000,16000,0
20240702,180100,628646680,16000,16000,16000,16000,0
20240702,180000,628646680,16000,16000,16000,16000,0
20240702,175900,628646680,16000,16000,16000,16000,0
20240702,175800,628646680,16000,16000,16000,16000,0
20240702,175700,628646680,16000,16000,16000,16000,0
20240702,175600,628646680,16000,16000,16000,16000,0
20240702,175500,628646680,16000,16000,16000,16000,0
20240702,175400,628646680,16000,16000,16000,16000,0
20240702,175300,628646680,16000,16000,16000,16000,0
20240702,175200,628646680,16000,16000,16000,16000,0
20240702,175100,628646680,16000,16000,16000,16000,0
20240702,175000,628646680,16000,16000,16000,16000,0
20240702,174900,628646680,16000,16000,16000,16000,0
20240702,174800,628646680,16000,16000,16000,16000,0
20240702,174700,628646680,16000,16000,16000,16000,0
20240702,174600,628646680,16000,16000,16000,16000,0
20240702,174500,628646680,16000,16000,16000,16000,0
20240702,174400,628646680,16000,16000,16000,16000,0
20240702,174300,628646680,16000,16000,16000,16000,0
20240702,174200,628646680,16000,16000,16000,16000,0
20240702,174100,628646680,16000,16000,16000,16000,0
20240702,174000,628646680,16000,16000,16000,16000,0
20240702,173900,628646680,16000,16000,16000,16000,0
20240702,173800,628646680,16000,16000,16000,16000,0
20240702,173700,628646680,16000,16000,16000,16000,0
20240702,173600,628646680,16000,16000,16000,16000,0
20240702,173500,628646680,16000,16000,16000,16000,570
20240702,173400,628646680,16000,16000,16000,16000,0
20240702,173300,628646680,16000,16000,16000,16000,0
20240702,173200,628646680,16000,16000,16000,16000,0
20240702,173100,628646680,16000,16000,16000,16000,0
20240702,173000,628646680,16000,16000,16000,16000,0
20240702,172900,628646680,16000,16000,16000,16000,0
20240702,172800,628646680,16000,16000,16000,16000,0
20240702,172700,628646680,16000,16000,16000,16000,0
20240702,172600,628646680,16000,16000,16000,16000,0
20240702,172500,628646680,16000,16000,16000,16000,0
20240702,172400,628646680,16000,16000,16000,16000,0
20240702,172300,628646680,16000,16000,16000,16000,0
20240702,172200,628646680,16000,16000,16000,16000,0
20240702,172100,628646680,16000,16000,16000,16000,0
20240702,172000,628646680,16000,16000,16000,16000,0
20240702,171900,628646680,16000,16000,16000,16000,0
20240702,171800,628646680,16000,16000,16000,16000,0
20240702,171700,628646680,16000,16000,16000,16000,0
20240702,171600,628646680,16000,16000,16000,16000,0
20240702,171500,628646680,16000,16000,16000,16000,0
20240702,171400,628646680,16000,16000,16000,16000,0
20240702,171300,628646680,16000,16000,16000,16000,0
20240702,171200,628646680,16000,16000,16000,16000,0
20240702,171100,628646680,16000,16000,16000,16000,0
20240702,171000,628646680,16000,16000,16000,16000,0
20240702,170900,628646680,16000,16000,16000,16000,0
20240702,170800,628646680,16000,16000,16000,16000,0
20240702,170700,628646680,16000,16000,16000,16000,0
20240702,170600,628646680,16000,16000,16000,16000,0
20240702,170500,628646680,16000,16000,16000,16000,570
20240702,170400,628646680,16000,16000,16000,16000,0
20240702,170300,628646680,16000,16000,16000,16000,0
20240702,170200,628646680,16000,16000,16000,16000,0
20240702,170100,628646680,16000,16000,16000,16000,0
20240702,170000,628646680,16000,16000,16000,16000,0
20240702,165900,628646680,16000,16000,16000,16000,0
20240702,165800,628646680,16000,16000,16000,16000,0
20240702,165700,628646680,16000,16000,16000,16000,0
20240702,165600,628646680,16000,16000,16000,16000,0
20240702,165500,628646680,16000,16000,16000,16000,0
20240702,165400,628646680,16000,16000,16000,16000,0
20240702,165300,628646680,16000,16000,16000,16000,0
20240702,165200,628646680,16000,16000,16000,16000,0
20240702,165100,628646680,16000,16000,16000,16000,0
20240702,165000,628646680,16000,16000,16000,16000,0
20240702,164900,628646680,16000,16000,16000,16000,0
20240702,164800,628646680,16000,16000,16000,16000,0
20240702,164700,628646680,16000,16000,16000,16000,0
20240702,164600,628646680,16000,16000,16000,16000,0
20240702,164500,628646680,16000,16000,16000,16000,0
20240702,164400,628646680,16000,16000,16000,16000,0
20240702,164300,628646680,16000,16000,16000,16000,0
20240702,164200,628646680,16000,16000,16000,16000,0
20240702,164100,628646680,16000,16000,16000,16000,0
20240702,164000,628646680,16000,16000,16000,16000,0
20240702,163900,628646680,16000,16000,16000,16000,0
20240702,163800,628646680,16000,16000,16000,16000,0
20240702,163700,628646680,16000,16000,16000,16000,0
20240702,163600,628646680,16000,16000,16000,16000,0
20240702,163500,628646680,16000,16000,16000,16000,570
20240702,163400,628646680,16000,16000,16000,16000,0
20240702,163300,628646680,16000,16000,16000,16000,0
20240702,163200,628646680,16000,16000,16000,16000,0
20240702,163100,628646680,16000,16000,16000,16000,0
20240702,163000,628646680,16000,16000,16000,16000,0
20240702,162900,628646680,16000,16000,16000,16000,0
20240702,162800,628646680,16000,16000,16000,16000,0
20240702,162700,628646680,16000,16000,16000,16000,0
20240702,162600,628646680,16000,16000,16000,16000,0
20240702,162500,628646680,16000,16000,16000,16000,0
20240702,162400,628646680,16000,16000,16000,16000,0
20240702,162300,628646680,16000,16000,16000,16000,0
20240702,162200,628646680,16000,16000,16000,16000,0
20240702,162100,628646680,16000,16000,16000,16000,0
20240702,162000,628646680,16000,16000,16000,16000,0
20240702,161900,628646680,16000,16000,16000,16000,0
20240702,161800,628646680,16000,16000,16000,16000,0
20240702,161700,628646680,16000,16000,16000,16000,0
20240702,161600,628646680,16000,16000,16000,16000,0
20240702,161500,628646680,16000,16000,16000,16000,0
20240702,161400,628646680,16000,16000,16000,16000,0
20240702,161300,628646680,16000,16000,16000,16000,0
20240702,161200,628646680,16000,16000,16000,16000,0
20240702,161100,628646680,16000,16000,16000,16000,0
20240702,161000,628646680,16000,16000,16000,16000,0
20240702,160900,628646680,16000,16000,16000,16000,0
20240702,160800,628646680,16000,16000,16000,16000,0
20240702,160700,628646680,16000,16000,16000,16000,0
20240702,160600,628646680,16000,16000,16000,16000,0
20240702,160500,628646680,16000,16000,16000,16000,570
20240702,160400,628646680,16000,16000,16000,16000,0
20240702,160300,628646680,16000,16000,16000,16000,0
20240702,160200,628646680,16000,16000,16000,16000,0
20240702,160100,628646680,16000,16000,16000,16000,0
20240702,160000,628646680,16000,16000,16000,16000,0
20240702,155900,628646680,16000,16000,16000,16000,0
20240702,155800,628646680,16000,16000,16000,16000,0
20240702,155700,628646680,16000,16000,16000,16000,0
20240702,155600,628646680,16000,16000,16000,16000,0
20240702,155500,628646680,16000,16000,16000,16000,0
20240702,155400,628646680,16000,16000,16000,16000,0
20240702,155300,628646680,16000,16000,16000,16000,0
20240702,155200,628646680,16000,16000,16000,16000,0
20240702,155100,628646680,16000,16000,16000,16000,0
20240702,155000,628646680,16000,16000,16000,16000,0
20240702,154900,628646680,16000,16000,16000,16000,0
20240702,154800,628646680,16000,16000,16000,16000,0
20240702,154700,628646680,16000,16000,16000,16000,0
20240702,154600,628646680,16000,16000,16000,16000,0
20240702,154500,628646680,16000,16000,16000,16000,0
20240702,154400,628646680,16000,16000,16000,16000,0
20240702,154300,628646680,16000,16000,16000,16000,0
20240702,154200,628646680,16000,16000,16000,16000,0
20240702,154100,628646680,16000,16000,16000,16000,0
20240702,154000,628646680,16000,16000,16000,16000,0
20240702,153900,628646680,16000,16000,16000,16000,0
20240702,153800,628646680,16000,16000,16000,16000,0
20240702,153700,628646680,16000,16000,16000,16000,0
20240702,153600,628646680,16000,16000,16000,16000,0
20240702,153500,628646680,16000,16000,16000,16000,570
20240702,153400,628646680,16000,16000,16000,16000,0
20240702,153300,628646680,16000,16000,16000,16000,0
20240702,153200,628646680,16000,16000,16000,16000,0
20240702,153100,628646680,16000,16000,16000,16000,0
20240702,153000,628646680,16000,16000,16000,16000,570
20240702,152900,619526680,16000,16000,16000,16000,0
20240702,152800,619526680,16000,16000,16000,16000,0
20240702,152700,619526680,16000,16000,16000,16000,0
20240702,152600,619526680,16000,16000,16000,16000,0
20240702,152500,619526680,16000,16000,16000,16000,0
20240702,152400,619526680,16000,16000,16000,16000,0
20240702,152300,619526680,16000,16000,16000,16000,0
20240702,152200,619526680,16000,16000,16000,16000,0
20240702,152100,619526680,16000,16000,16000,16000,0
20240702,152000,619526680,16000,16000,16000,16000,0
20240702,151900,619526680,16000,15970,16000,15970,57
20240702,151800,618614910,15990,15970,15990,15970,8
20240702,151700,618487110,15970,15970,15970,15970,256
20240702,151600,614398790,15970,15960,15970,15960,122
20240702,151500,612451170,15970,15970,15970,15960,151
20240702,151400,610039710,15970,15970,15970,15970,63
20240702,151300,609033600,15980,15980,15980,15980,1
20240702,151200,609017620,15970,15970,15970,15970,1
20240702,151100,609001650,15970,15980,15980,15970,86
20240702,151000,607627990,15970,15970,15970,15970,26
20240702,150900,607212770,15970,15980,15980,15970,75
20240702,150800,606015010,15980,15980,15980,15980,9
20240702,150700,605871190,15970,15990,15990,15970,206
20240702,150600,602580300,16000,16000,16000,16000,0
20240702,150500,602580300,16000,16000,16000,16000,0
20240702,150400,602580300,16000,16000,16000,16000,11
20240702,150300,602404300,16000,16010,16010,16000,71
20240702,150200,601268210,16020,16020,16020,16020,0
20240702,150100,601268210,16020,16020,16020,16020,4
20240702,150000,601204130,16020,16020,16020,16020,1
20240702,145900,601188110,16060,16060,16060,16060,46
20240702,145800,600449350,16060,16060,16060,16060,45
20240702,145700,599726650,16070,16070,16070,16070,46
20240702,145600,598987430,16070,16030,16070,16030,162
20240702,145500,596386490,16040,16040,16040,16040,49
20240702,145400,595600530,16040,16040,16040,16040,0
20240702,145300,595600530,16040,16040,16040,16040,92
20240702,145200,594124850,16040,16040,16040,16040,0
20240702,145100,594124850,16040,16040,16040,16040,46
20240702,145000,593387010,16040,16040,16040,16040,45
20240702,144900,592665210,16040,16050,16050,16040,58
20240702,144800,591734430,16050,16040,16050,16040,102
20240702,144700,590098330,16040,16040,16040,16040,54
20240702,144600,589232170,16040,16040,16040,16040,0
20240702,144500,589232170,16040,16040,16040,16040,72
20240702,144400,588077290,16040,16040,16040,16040,0
20240702,144300,588077290,16040,16050,16050,16040,80
20240702,144200,586793990,16050,16050,16050,16050,46
20240702,144100,586055690,16040,16050,16050,16040,124
20240702,144000,584066230,16050,16040,16050,16030,71
20240702,143900,582927390,16040,16040,16040,16040,97
20240702,143800,581371510,16030,16030,16030,16030,41
20240702,143700,580714280,16030,16040,16040,16030,92
20240702,143600,579239060,16030,16030,16030,16030,71
20240702,143500,578100930,16030,16000,16030,16000,180
20240702,143400,575220180,16010,16010,16010,16010,46
20240702,143300,574483720,15970,15970,15970,15970,0
20240702,143200,574483720,15970,15970,15970,15970,1
20240702,143100,574467750,16020,16020,16020,16020,46
20240702,143000,573730830,15970,15980,15980,15970,470
20240702,142900,566224760,16000,15990,16000,15990,119
20240702,142800,564321790,16000,15980,16000,15980,49
20240702,142700,563538750,15960,15970,15970,15960,67
20240702,142600,562468770,15980,15970,15980,15970,73
20240702,142500,561302500,15980,15970,15980,15970,77
20240702,142400,560072800,15960,15960,15960,15960,0
20240702,142300,560072800,15960,15960,15960,15960,0
20240702,142200,560072800,15960,16000,16000,15960,1384
20240702,142100,537961070,15990,16000,16000,15990,80
20240702,142000,536681320,15990,15980,15990,15980,63
20240702,141900,535674210,15990,15990,16000,15990,49
20240702,141800,534890680,15980,15980,15980,15980,21
20240702,141700,534555100,15980,15980,15980,15980,81
20240702,141600,533260720,15980,15990,15990,15980,68
20240702,141500,532173630,15980,15990,15990,15980,191
20240702,141400,529120650,15990,15990,15990,15990,14
20240702,141300,528896790,15990,15980,15990,15980,120
20240702,141200,526978990,15990,15990,15990,15990,46
20240702,141100,526243450,15990,15990,15990,15990,10
20240702,141000,526083550,15980,16010,16010,15980,224
20240702,140900,522501660,16000,15990,16000,15990,107
20240702,140800,520790010,16000,15990,16000,15990,46
20240702,140700,520054250,16000,16000,16000,16000,50
20240702,140600,519254250,15990,15990,15990,15990,0
20240702,140500,519254250,15990,16000,16000,15990,161
20240702,140400,516679010,16000,16000,16000,16000,0
20240702,140300,516679010,16000,16000,16000,16000,73
20240702,140200,515511010,16000,16000,16000,16000,0
20240702,140100,515511010,16000,16010,16010,16000,73
20240702,140000,514342550,16010,16010,16010,16010,5
20240702,135900,514262500,16010,16010,16010,16010,69
20240702,135800,513157810,16000,16000,16000,16000,67
20240702,135700,512085810,16010,16020,16020,16010,52
20240702,135600,511253260,16020,16020,16020,16020,93
20240702,135500,509763400,16010,16020,16020,16010,150
20240702,135400,507361600,16010,15990,16010,15990,68
20240702,135300,506273940,15990,16010,16010,15990,57
20240702,135200,505361900,16010,16010,16010,16010,48
20240702,135100,504593420,16010,16010,16010,16010,26
20240702,135000,504177160,16010,16010,16010,16010,30
20240702,134900,503696860,16010,16010,16010,16010,83
20240702,134800,502368030,16030,16020,16030,16020,91
20240702,134700,500909350,16000,16000,16000,16000,88
20240702,134600,499501350,16000,16000,16000,16000,26
20240702,134500,499085350,15990,16000,16000,15990,36
20240702,134400,498509650,15990,15990,15990,15990,99
20240702,134300,496926640,15980,15980,15980,15980,21
20240702,134200,496591060,15980,15980,15980,15980,86
20240702,134100,495216780,15980,15980,15980,15980,30
20240702,134000,494737380,15980,15990,15990,15980,88
20240702,133900,493331100,15990,15980,15990,15980,11
20240702,133800,493155300,15980,15990,15990,15980,112
20240702,133700,491364980,15990,15990,15990,15990,59
20240702,133600,490421570,15990,15990,15990,15990,75
20240702,133500,489222320,15990,15990,15990,15990,26
20240702,133400,488806580,15990,16000,16000,15990,68
20240702,133300,487719250,15990,15990,15990,15990,25
20240702,133200,487319500,15990,16000,16000,15970,144
20240702,133100,485017990,16010,16010,16010,16010,45
20240702,133000,484297540,16010,16010,16010,16010,107
20240702,132900,482584470,16010,16010,16010,16010,0
20240702,132800,482584470,16010,16020,16020,16010,78
20240702,132700,481335230,16020,16020,16020,16020,10
20240702,132600,481175030,16010,16020,16020,16010,166
20240702,132500,478516890,16030,16030,16030,16030,46
20240702,132400,477779510,16030,16040,16040,16030,113
20240702,132300,475967450,16040,16040,16040,16040,0
20240702,132200,475967450,16040,16030,16040,16030,151
20240702,132100,473546000,16040,16020,16040,16020,139
20240702,132000,471317220,16030,16030,16030,16030,92
20240702,131900,469842460,16030,16010,16030,16010,112
20240702,131800,468048300,16020,16020,16020,16020,46
20240702,131700,467311380,16000,15990,16000,15990,76
20240702,131600,466095390,15990,15990,16030,15990,83
20240702,131500,464768100,15980,15980,15980,15980,27
20240702,131400,464336640,15980,15980,15980,15980,95
20240702,131300,462818540,15980,15980,15980,15980,20
20240702,131200,462498940,15970,15980,15980,15970,102
20240702,131100,460869800,15970,15970,15970,15970,0
20240702,131000,460869800,15970,15970,15970,15970,81
20240702,130900,459576230,15970,15970,15970,15970,20
20240702,130800,459256830,15970,15970,15970,15970,120
20240702,130700,457340430,15960,15960,15960,15960,0
20240702,130600,457340430,15960,15980,15980,15960,1066
20240702,130500,440325230,15980,15980,15980,15980,188
20240702,130400,437320990,15980,15990,15990,15980,35
20240702,130300,436761610,15980,15980,15980,15980,2
20240702,130200,436729650,15970,15980,15980,15970,87
20240702,130100,435340190,15970,15970,15970,15970,27
20240702,130000,434909000,15980,15970,15980,15970,92
20240702,125900,433439730,15970,15970,15970,15970,24
20240702,125800,433056450,15980,15970,15980,15970,63
20240702,125700,432050240,15960,15970,15970,15960,54
20240702,125600,431188110,15970,15960,15970,15960,82
20240702,125500,429879370,15980,15980,15980,15980,0
20240702,125400,429879370,15980,15970,15980,15960,95
20240702,125300,428362440,15970,15960,15970,15960,91
20240702,125200,426909400,15970,15970,15970,15970,59
20240702,125100,425967170,15970,15960,15970,15960,27
20240702,125000,425536240,15960,15970,15970,15960,52
20240702,124900,424706300,15970,15970,15970,15960,45
20240702,124800,423987930,15970,15970,15970,15970,22
20240702,124700,423636590,15970,15970,15970,15970,0
20240702,124600,423636590,15970,15980,15980,15960,155
20240702,124500,421161460,15970,15980,15980,15970,11
20240702,124400,420985780,15970,15980,15980,15970,43
20240702,124300,420298870,15970,15960,15970,15960,33
20240702,124200,419772100,15970,15960,15970,15960,62
20240702,124100,418782540,15960,15970,15970,15960,36
20240702,124000,418207870,15960,15960,15960,15950,109
20240702,123900,416469040,15950,15950,15950,15950,0
20240702,123800,416469040,15950,15950,15950,15940,210
20240702,123700,413120380,15950,15950,15950,15950,0
20240702,123600,413120380,15950,15950,15970,15950,35
20240702,123500,412562010,15950,15940,15950,15940,31
20240702,123400,412067850,15950,15950,15960,15950,100
20240702,123300,410472840,15950,15950,15950,15950,21
20240702,123200,410137890,15960,15950,15960,15950,108
20240702,123100,408415090,15970,15970,15970,15970,0
20240702,123000,408415090,15970,15970,15970,15970,0
20240702,122900,408415090,15970,15960,15970,15960,105
20240702,122800,406738460,15940,15930,15940,15930,207
20240702,122700,403438900,15930,15940,15940,15930,411
20240702,122600,396890670,15930,15960,15970,15930,1259
20240702,122500,376810510,15970,15970,15970,15960,47
20240702,122400,376059930,15960,15970,15980,15960,415
20240702,122300,369435370,15970,15970,15970,15970,23
20240702,122200,369068060,15980,15970,15980,15970,3
20240702,122100,369020140,15960,15960,15960,15960,0
20240702,122000,369020140,15960,16000,16010,15960,3152
20240702,121900,318627930,16010,16020,16020,16000,2244
20240702,121800,282697000,16020,16020,16020,16020,30
20240702,121700,282216400,16020,16020,16030,16020,90
20240702,121600,280774580,16030,16030,16030,16030,1
20240702,121500,280758550,16030,16030,16030,16020,30
20240702,121400,280277900,16030,16030,16030,16030,2
20240702,121300,280245840,16020,16020,16030,16020,94
20240702,121200,278739930,16020,16020,16020,16020,22
20240702,121100,278387490,16020,16030,16030,16020,108
20240702,121000,276656980,16020,16020,16020,16020,24
20240702,120900,276272500,16020,16030,16030,16020,80
20240702,120800,274990800,16020,16020,16020,16020,26
20240702,120700,274574280,16030,16020,16040,16020,127
20240702,120600,272538700,16030,16030,16030,16030,1
20240702,120500,272522670,16020,16020,16020,16020,79
20240702,120400,271257090,16020,16020,16020,16020,22
20240702,120300,270904650,16030,16030,16030,16030,9
20240702,120200,270760380,16040,16030,16040,16030,26
20240702,120100,270343570,16030,16030,16030,16030,63
20240702,120000,269333680,16030,16030,16030,16030,28
20240702,115900,268884840,16030,16030,16030,16030,119
20240702,115800,266977270,16040,16040,16040,16040,0
20240702,115700,266977270,16040,16040,16040,16030,58
20240702,115600,266047450,16040,16040,16040,16040,51
20240702,115500,265229410,16030,16040,16050,16030,46
20240702,115400,264491740,16040,16040,16040,16040,103
20240702,115300,262839620,16040,16040,16040,16030,74
20240702,115200,261653300,16040,16040,16040,16040,20
20240702,115100,261332500,16060,16040,16060,16040,15
20240702,115000,261091720,16040,16040,16040,16030,52
20240702,114900,260257940,16040,16030,16040,16030,96
20240702,114800,258718990,16040,16040,16040,16040,1
20240702,114700,258702950,16040,16040,16040,16030,104
20240702,114600,257035810,16030,16030,16030,16030,24
20240702,114500,256651090,16030,16040,16040,16030,65
20240702,114400,255609120,16030,16040,16040,16030,49
20240702,114300,254823410,16040,16040,16040,16040,36
20240702,114200,254245970,16040,16040,16040,16030,94
20240702,114100,252738470,16040,16030,16040,16030,101
20240702,114000,251119230,16040,16040,16040,16040,1
20240702,113900,251103190,16030,16040,16040,16030,117
20240702,113800,249227600,16040,16040,16040,16040,12
20240702,113700,249035120,16050,16040,16050,16040,351
20240702,113600,243405030,16040,16040,16040,16040,28
20240702,113500,242955910,16050,16040,16050,16040,40
20240702,113400,242313980,16040,16040,16040,16040,23
20240702,113300,241945060,16050,16050,16050,16050,51
20240702,113200,241126510,16050,16050,16050,16050,6
20240702,113100,241030210,16050,16060,16060,16050,147
20240702,113000,238670760,16060,16060,16060,16060,37
20240702,112900,238076540,16050,16050,16060,16050,82
20240702,112800,236760430,16070,16070,16070,16070,0
20240702,112700,236760430,16070,16050,16070,16040,218
20240702,112600,233262180,16060,16050,16060,16050,30
20240702,112500,232780670,16060,16060,16060,16060,37
20240702,112400,232186450,16060,16060,16060,16050,1028
20240702,112300,215686750,16060,16060,16060,16060,97
20240702,112200,214128930,16060,16060,16060,16060,0
20240702,112100,214128930,16060,16060,16060,16060,93
20240702,112000,212635350,16070,16070,16070,16070,1
20240702,111900,212619280,16070,16070,16070,16060,108
20240702,111800,210884550,16070,16070,16070,16060,37
20240702,111700,210290220,16070,16070,16070,16060,81
20240702,111600,208989150,16060,16060,16070,16060,31
20240702,111500,208491280,16070,16070,16070,16070,55
20240702,111400,207607430,16070,16070,16070,16070,0
20240702,111300,207607430,16070,16070,16070,16070,86
20240702,111200,206225410,16080,16080,16080,16080,0
20240702,111100,206225410,16080,16070,16080,16070,113
20240702,111000,204409480,16080,16080,16080,16080,1
20240702,110900,204393400,16080,16070,16080,16070,63
20240702,110800,203380970,16080,16070,16080,16070,46
20240702,110700,202641550,16070,16080,16080,16070,127
20240702,110600,200600440,16070,16080,16080,16070,67
20240702,110500,199523400,16070,16080,16080,16070,80
20240702,110400,198237250,16090,16090,16090,16090,2
20240702,110300,198205070,16080,16090,16090,16080,554
20240702,110200,189294110,16090,16090,16090,16090,0
20240702,110100,189294110,16090,16090,16100,16090,126
20240702,110000,187266460,16090,16100,16100,16090,28
20240702,105900,186815930,16110,16110,16110,16110,0
20240702,105800,186815930,16110,16110,16110,16110,1
20240702,105700,186799820,16110,16100,16110,16100,86
20240702,105600,185415150,16100,16100,16100,16100,0
20240702,105500,185415150,16100,16100,16110,16100,108
20240702,105400,183676330,16100,16100,16100,16100,0
20240702,105300,183676330,16100,16100,16100,16100,25
20240702,105200,183273830,16110,16100,16110,16100,21
20240702,105100,182935720,16110,16110,16110,16110,12
20240702,105000,182742400,16100,16100,16100,16100,27
20240702,104900,182307700,16110,16110,16110,16110,2
20240702,104800,182275480,16100,16100,16100,16100,22
20240702,104700,181921280,16100,16100,16100,16100,26
20240702,104600,181502680,16110,16110,16110,16110,5
20240702,104500,181422130,16110,16110,16110,16110,0
20240702,104400,181422130,16110,16110,16110,16110,4
20240702,104300,181357690,16110,16100,16110,16100,26
20240702,104200,180939080,16110,16100,16110,16100,96
20240702,104100,179393470,16110,16110,16110,16110,1
20240702,104000,179377360,16100,16100,16100,16100,25
20240702,103900,178974860,16110,16110,16110,16110,13
20240702,103800,178765430,16120,16120,16120,16120,0
20240702,103700,178765430,16120,16120,16120,16120,105
20240702,103600,177072830,16180,16180,16180,16180,0
20240702,103500,177072830,16180,16180,16180,16180,0
20240702,103400,177072830,16180,16180,16180,16180,0
20240702,103300,177072830,16180,16180,16180,16180,0
20240702,103200,177072830,16180,16180,16180,16180,50
20240702,103100,176263830,16110,16110,16110,16110,20
20240702,103000,175941630,16110,16110,16110,16110,183
20240702,102900,172993500,16100,16100,16100,16100,26
20240702,102800,172574900,16110,16110,16110,16110,1
20240702,102700,172558790,16100,16110,16110,16100,31
20240702,102600,172059670,16100,16100,16100,16100,26
20240702,102500,171641070,16100,16100,16100,16100,3
20240702,102400,171592770,16110,16110,16110,16110,12
20240702,102300,171399450,16120,16110,16120,16110,22
20240702,102200,171045020,16110,16110,16110,16110,3
20240702,102100,170996690,16110,16110,16110,16100,64
20240702,102000,169965900,16110,16110,16110,16110,7
20240702,101900,169853130,16110,16100,16110,16100,25
20240702,101800,169450580,16110,16110,16110,16110,10
20240702,101700,169289480,16100,16100,16100,16100,28
20240702,101600,168838680,16100,16110,16110,16100,29
20240702,101500,168371770,16100,16100,16100,16100,0
20240702,101400,168371770,16100,16100,16100,16100,25
20240702,101300,167969270,16100,16100,16100,16100,25
20240702,101200,167566770,16100,16100,16100,16100,0
20240702,101100,167566770,16100,16100,16100,16100,23
20240702,101000,167196470,16100,16100,16100,16100,14
20240702,100900,166971070,16100,16100,16100,16100,9
20240702,100800,166826170,16100,16100,16110,16100,46
20240702,100700,166085500,16110,16110,16110,16110,0
20240702,100600,166085500,16110,16100,16110,16100,26
20240702,100500,165666850,16100,16090,16100,16090,154
20240702,100400,163188450,16100,16120,16120,16100,327
20240702,100300,157923090,16120,16120,16120,16120,78
20240702,100200,156665730,16120,16120,16120,16120,0
20240702,100100,156665730,16120,16120,16120,16120,61
20240702,100000,155682410,16120,16110,16120,16110,2
20240702,095900,155650180,16100,16110,16110,16100,36
20240702,095800,155070470,16100,16110,16110,16090,65
20240702,095700,154024170,16110,16110,16110,16110,3
20240702,095600,153975840,16110,16110,16110,16110,0
20240702,095500,153975840,16110,16110,16110,16110,3
20240702,095400,153927510,16100,16100,16100,16100,0
20240702,095300,153927510,16100,16100,16100,16100,0
20240702,095200,153927510,16100,16100,16100,16080,606
20240702,095100,144177340,16090,16100,16100,16090,47
20240702,095000,143420890,16100,16090,16100,16090,36
20240702,094900,142841540,16100,16100,16100,16100,21
20240702,094800,142503440,16090,16090,16090,16090,25
20240702,094700,142101190,16100,16150,16150,16080,3441
20240702,094600,86630360,16150,16170,16170,16150,185
20240702,094500,83641020,16170,16180,16180,16170,116
20240702,094400,81765200,16170,16170,16170,16170,132
20240702,094300,79630760,16250,16250,16250,16250,0
20240702,094200,79630760,16250,16250,16250,16250,0
20240702,094100,79630760,16250,16260,16260,16180,174
20240702,094000,76812900,16190,16200,16200,16190,216
20240702,093900,73314210,16200,16200,16200,16200,51
20240702,093800,72488010,16210,16210,16210,16210,343
20240702,093700,66927980,16220,16220,16220,16220,26
20240702,093600,66506260,16220,16220,16220,16220,0
20240702,093500,66506260,16220,16220,16220,16220,60
20240702,093400,65533060,16220,16220,16220,16220,26
20240702,093300,65111340,16220,16230,16230,16220,169
20240702,093200,62369760,16410,16410,16410,16410,1
20240702,093100,62353350,16230,16230,16240,16230,19
20240702,093000,62044890,16230,16230,16230,16220,41
20240702,092900,61379710,16230,16220,16230,16220,28
20240702,092800,60925520,16220,16220,16220,16220,25
20240702,092700,60520020,16210,16210,16210,16210,112
20240702,092600,58704500,16210,16210,16210,16210,25
20240702,092500,58299250,16210,16220,16220,16210,128
20240702,092400,56223870,16220,16220,16220,16220,0
20240702,092300,56223870,16220,16220,16220,16220,4
20240702,092200,56158990,16210,16230,16230,16210,2148
20240702,092100,21319910,16240,16240,16240,16240,0
20240702,092000,21319910,16240,16240,16240,16240,0
20240702,091900,21319910,16240,16240,16240,16240,50
20240702,091800,20507910,16250,16250,16250,16250,0
20240702,091700,20507910,16250,16250,16250,16250,2
20240702,091600,20475410,16230,16230,16230,16230,0
20240702,091500,20475410,16230,16240,16240,16230,169
20240702,091400,17732090,16250,16250,16250,16250,0
20240702,091300,17732090,16250,16250,16250,16250,34
20240702,091200,17179590,16290,16290,16290,16290,20
20240702,091100,16853790,16300,16240,16300,16240,11
20240702,091000,16675090,16260,16240,16260,16240,67
20240702,090900,15586990,16230,16240,16240,16230,137
20240702,090800,13362360,16260,16260,16260,16250,72
20240702,090700,12191960,16260,16310,16310,16260,50
20240702,090600,11378460,16320,16380,16380,16250,353
20240702,090500,5631080,16330,16340,16340,16330,10
20240702,090400,5467740,16390,16390,16390,16390,0
20240702,090300,5467740,16390,16390,16390,16390,5
20240702,090200,5385790,16400,16400,16400,16400,0
20240702,090100,5385790,16400,16430,16430,16400,2
20240702,090000,5352960,16440,16420,16440,16420,326