KissMeData/160980/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,203600,2743539450,18350,18350,18350,18350,4536
20240705,203500,2743539450,18350,18350,18350,18350,0
20240705,203400,2743539450,18350,18350,18350,18350,0
20240705,203300,2743539450,18350,18350,18350,18350,0
20240705,203200,2743539450,18350,18350,18350,18350,0
20240705,203100,2743539450,18350,18350,18350,18350,0
20240705,203000,2743539450,18350,18350,18350,18350,0
20240705,202900,2743539450,18350,18350,18350,18350,0
20240705,202800,2743539450,18350,18350,18350,18350,0
20240705,202700,2743539450,18350,18350,18350,18350,0
20240705,202600,2743539450,18350,18350,18350,18350,0
20240705,202500,2743539450,18350,18350,18350,18350,0
20240705,202400,2743539450,18350,18350,18350,18350,0
20240705,202300,2743539450,18350,18350,18350,18350,0
20240705,202200,2743539450,18350,18350,18350,18350,0
20240705,202100,2743539450,18350,18350,18350,18350,0
20240705,202000,2743539450,18350,18350,18350,18350,0
20240705,201900,2743539450,18350,18350,18350,18350,0
20240705,201800,2743539450,18350,18350,18350,18350,0
20240705,201700,2743539450,18350,18350,18350,18350,0
20240705,201600,2743539450,18350,18350,18350,18350,0
20240705,201500,2743539450,18350,18350,18350,18350,0
20240705,201400,2743539450,18350,18350,18350,18350,0
20240705,201300,2743539450,18350,18350,18350,18350,0
20240705,201200,2743539450,18350,18350,18350,18350,0
20240705,201100,2743539450,18350,18350,18350,18350,0
20240705,201000,2743539450,18350,18350,18350,18350,0
20240705,200900,2743539450,18350,18350,18350,18350,0
20240705,200800,2743539450,18350,18350,18350,18350,0
20240705,200700,2743539450,18350,18350,18350,18350,0
20240705,200600,2743539450,18350,18350,18350,18350,4536
20240705,200500,2743539450,18350,18350,18350,18350,0
20240705,200400,2743539450,18350,18350,18350,18350,0
20240705,200300,2743539450,18350,18350,18350,18350,0
20240705,200200,2743539450,18350,18350,18350,18350,0
20240705,200100,2743539450,18350,18350,18350,18350,0
20240705,200000,2743539450,18350,18350,18350,18350,0
20240705,195900,2743539450,18350,18350,18350,18350,0
20240705,195800,2743539450,18350,18350,18350,18350,0
20240705,195700,2743539450,18350,18350,18350,18350,0
20240705,195600,2743539450,18350,18350,18350,18350,0
20240705,195500,2743539450,18350,18350,18350,18350,0
20240705,195400,2743539450,18350,18350,18350,18350,0
20240705,195300,2743539450,18350,18350,18350,18350,0
20240705,195200,2743539450,18350,18350,18350,18350,0
20240705,195100,2743539450,18350,18350,18350,18350,0
20240705,195000,2743539450,18350,18350,18350,18350,0
20240705,194900,2743539450,18350,18350,18350,18350,0
20240705,194800,2743539450,18350,18350,18350,18350,0
20240705,194700,2743539450,18350,18350,18350,18350,0
20240705,194600,2743539450,18350,18350,18350,18350,0
20240705,194500,2743539450,18350,18350,18350,18350,0
20240705,194400,2743539450,18350,18350,18350,18350,0
20240705,194300,2743539450,18350,18350,18350,18350,0
20240705,194200,2743539450,18350,18350,18350,18350,0
20240705,194100,2743539450,18350,18350,18350,18350,0
20240705,194000,2743539450,18350,18350,18350,18350,0
20240705,193900,2743539450,18350,18350,18350,18350,0
20240705,193800,2743539450,18350,18350,18350,18350,0
20240705,193700,2743539450,18350,18350,18350,18350,0
20240705,193600,2743539450,18350,18350,18350,18350,4536
20240705,193500,2743539450,18350,18350,18350,18350,0
20240705,193400,2743539450,18350,18350,18350,18350,0
20240705,193300,2743539450,18350,18350,18350,18350,0
20240705,193200,2743539450,18350,18350,18350,18350,0
20240705,193100,2743539450,18350,18350,18350,18350,0
20240705,193000,2743539450,18350,18350,18350,18350,0
20240705,192900,2743539450,18350,18350,18350,18350,0
20240705,192800,2743539450,18350,18350,18350,18350,0
20240705,192700,2743539450,18350,18350,18350,18350,0
20240705,192600,2743539450,18350,18350,18350,18350,0
20240705,192500,2743539450,18350,18350,18350,18350,0
20240705,192400,2743539450,18350,18350,18350,18350,0
20240705,192300,2743539450,18350,18350,18350,18350,0
20240705,192200,2743539450,18350,18350,18350,18350,0
20240705,192100,2743539450,18350,18350,18350,18350,0
20240705,192000,2743539450,18350,18350,18350,18350,0
20240705,191900,2743539450,18350,18350,18350,18350,0
20240705,191800,2743539450,18350,18350,18350,18350,0
20240705,191700,2743539450,18350,18350,18350,18350,0
20240705,191600,2743539450,18350,18350,18350,18350,0
20240705,191500,2743539450,18350,18350,18350,18350,0
20240705,191400,2743539450,18350,18350,18350,18350,0
20240705,191300,2743539450,18350,18350,18350,18350,0
20240705,191200,2743539450,18350,18350,18350,18350,0
20240705,191100,2743539450,18350,18350,18350,18350,0
20240705,191000,2743539450,18350,18350,18350,18350,0
20240705,190900,2743539450,18350,18350,18350,18350,0
20240705,190800,2743539450,18350,18350,18350,18350,0
20240705,190700,2743539450,18350,18350,18350,18350,0
20240705,190600,2743539450,18350,18350,18350,18350,4536
20240705,190500,2743539450,18350,18350,18350,18350,0
20240705,190400,2743539450,18350,18350,18350,18350,0
20240705,190300,2743539450,18350,18350,18350,18350,0
20240705,190200,2743539450,18350,18350,18350,18350,0
20240705,190100,2743539450,18350,18350,18350,18350,0
20240705,190000,2743539450,18350,18350,18350,18350,0
20240705,185900,2743539450,18350,18350,18350,18350,0
20240705,185800,2743539450,18350,18350,18350,18350,0
20240705,185700,2743539450,18350,18350,18350,18350,0
20240705,185600,2743539450,18350,18350,18350,18350,0
20240705,185500,2743539450,18350,18350,18350,18350,0
20240705,185400,2743539450,18350,18350,18350,18350,0
20240705,185300,2743539450,18350,18350,18350,18350,0
20240705,185200,2743539450,18350,18350,18350,18350,0
20240705,185100,2743539450,18350,18350,18350,18350,0
20240705,185000,2743539450,18350,18350,18350,18350,0
20240705,184900,2743539450,18350,18350,18350,18350,0
20240705,184800,2743539450,18350,18350,18350,18350,0
20240705,184700,2743539450,18350,18350,18350,18350,0
20240705,184600,2743539450,18350,18350,18350,18350,0
20240705,184500,2743539450,18350,18350,18350,18350,0
20240705,184400,2743539450,18350,18350,18350,18350,0
20240705,184300,2743539450,18350,18350,18350,18350,0
20240705,184200,2743539450,18350,18350,18350,18350,0
20240705,184100,2743539450,18350,18350,18350,18350,0
20240705,184000,2743539450,18350,18350,18350,18350,0
20240705,183900,2743539450,18350,18350,18350,18350,0
20240705,183800,2743539450,18350,18350,18350,18350,0
20240705,183700,2743539450,18350,18350,18350,18350,0
20240705,183600,2743539450,18350,18350,18350,18350,4536
20240705,183500,2743539450,18350,18350,18350,18350,0
20240705,183400,2743539450,18350,18350,18350,18350,0
20240705,183300,2743539450,18350,18350,18350,18350,0
20240705,183200,2743539450,18350,18350,18350,18350,0
20240705,183100,2743539450,18350,18350,18350,18350,0
20240705,183000,2743539450,18350,18350,18350,18350,0
20240705,182900,2743539450,18350,18350,18350,18350,0
20240705,182800,2743539450,18350,18350,18350,18350,0
20240705,182700,2743539450,18350,18350,18350,18350,0
20240705,182600,2743539450,18350,18350,18350,18350,0
20240705,182500,2743539450,18350,18350,18350,18350,0
20240705,182400,2743539450,18350,18350,18350,18350,0
20240705,182300,2743539450,18350,18350,18350,18350,0
20240705,182200,2743539450,18350,18350,18350,18350,0
20240705,182100,2743539450,18350,18350,18350,18350,0
20240705,182000,2743539450,18350,18350,18350,18350,0
20240705,181900,2743539450,18350,18350,18350,18350,0
20240705,181800,2743539450,18350,18350,18350,18350,0
20240705,181700,2743539450,18350,18350,18350,18350,0
20240705,181600,2743539450,18350,18350,18350,18350,0
20240705,181500,2743539450,18350,18350,18350,18350,0
20240705,181400,2743539450,18350,18350,18350,18350,0
20240705,181300,2743539450,18350,18350,18350,18350,0
20240705,181200,2743539450,18350,18350,18350,18350,0
20240705,181100,2743539450,18350,18350,18350,18350,0
20240705,181000,2743539450,18350,18350,18350,18350,0
20240705,180900,2743539450,18350,18350,18350,18350,0
20240705,180800,2743539450,18350,18350,18350,18350,0
20240705,180700,2743539450,18350,18350,18350,18350,0
20240705,180600,2743539450,18350,18350,18350,18350,4536
20240705,180500,2743539450,18350,18350,18350,18350,0
20240705,180400,2743539450,18350,18350,18350,18350,0
20240705,180300,2743539450,18350,18350,18350,18350,0
20240705,180200,2743539450,18350,18350,18350,18350,0
20240705,180100,2743539450,18350,18350,18350,18350,0
20240705,180000,2743539450,18350,18350,18350,18350,0
20240705,175900,2743539450,18350,18350,18350,18350,0
20240705,175800,2743539450,18350,18350,18350,18350,0
20240705,175700,2743539450,18350,18350,18350,18350,0
20240705,175600,2743539450,18350,18350,18350,18350,0
20240705,175500,2743539450,18350,18350,18350,18350,0
20240705,175400,2743539450,18350,18350,18350,18350,0
20240705,175300,2743539450,18350,18350,18350,18350,0
20240705,175200,2743539450,18350,18350,18350,18350,0
20240705,175100,2743539450,18350,18350,18350,18350,0
20240705,175000,2743539450,18350,18350,18350,18350,0
20240705,174900,2743539450,18350,18350,18350,18350,0
20240705,174800,2743539450,18350,18350,18350,18350,0
20240705,174700,2743539450,18350,18350,18350,18350,0
20240705,174600,2743539450,18350,18350,18350,18350,0
20240705,174500,2743539450,18350,18350,18350,18350,0
20240705,174400,2743539450,18350,18350,18350,18350,0
20240705,174300,2743539450,18350,18350,18350,18350,0
20240705,174200,2743539450,18350,18350,18350,18350,0
20240705,174100,2743539450,18350,18350,18350,18350,0
20240705,174000,2743539450,18350,18350,18350,18350,0
20240705,173900,2743539450,18350,18350,18350,18350,0
20240705,173800,2743539450,18350,18350,18350,18350,0
20240705,173700,2743539450,18350,18350,18350,18350,0
20240705,173600,2743539450,18350,18350,18350,18350,4536
20240705,173500,2743539450,18350,18350,18350,18350,0
20240705,173400,2743539450,18350,18350,18350,18350,0
20240705,173300,2743539450,18350,18350,18350,18350,0
20240705,173200,2743539450,18350,18350,18350,18350,0
20240705,173100,2743539450,18350,18350,18350,18350,0
20240705,173000,2743539450,18350,18350,18350,18350,0
20240705,172900,2743539450,18350,18350,18350,18350,0
20240705,172800,2743539450,18350,18350,18350,18350,0
20240705,172700,2743539450,18350,18350,18350,18350,0
20240705,172600,2743539450,18350,18350,18350,18350,0
20240705,172500,2743539450,18350,18350,18350,18350,0
20240705,172400,2743539450,18350,18350,18350,18350,0
20240705,172300,2743539450,18350,18350,18350,18350,0
20240705,172200,2743539450,18350,18350,18350,18350,0
20240705,172100,2743539450,18350,18350,18350,18350,0
20240705,172000,2743539450,18350,18350,18350,18350,0
20240705,171900,2743539450,18350,18350,18350,18350,0
20240705,171800,2743539450,18350,18350,18350,18350,0
20240705,171700,2743539450,18350,18350,18350,18350,0
20240705,171600,2743539450,18350,18350,18350,18350,0
20240705,171500,2743539450,18350,18350,18350,18350,0
20240705,171400,2743539450,18350,18350,18350,18350,0
20240705,171300,2743539450,18350,18350,18350,18350,0
20240705,171200,2743539450,18350,18350,18350,18350,0
20240705,171100,2743539450,18350,18350,18350,18350,0
20240705,171000,2743539450,18350,18350,18350,18350,0
20240705,170900,2743539450,18350,18350,18350,18350,0
20240705,170800,2743539450,18350,18350,18350,18350,0
20240705,170700,2743539450,18350,18350,18350,18350,0
20240705,170600,2743539450,18350,18350,18350,18350,4536
20240705,170500,2743539450,18350,18350,18350,18350,0
20240705,170400,2743539450,18350,18350,18350,18350,0
20240705,170300,2743539450,18350,18350,18350,18350,0
20240705,170200,2743539450,18350,18350,18350,18350,0
20240705,170100,2743539450,18350,18350,18350,18350,0
20240705,170000,2743539450,18350,18350,18350,18350,0
20240705,165900,2743539450,18350,18350,18350,18350,0
20240705,165800,2743539450,18350,18350,18350,18350,0
20240705,165700,2743539450,18350,18350,18350,18350,0
20240705,165600,2743539450,18350,18350,18350,18350,0
20240705,165500,2743539450,18350,18350,18350,18350,0
20240705,165400,2743539450,18350,18350,18350,18350,0
20240705,165300,2743539450,18350,18350,18350,18350,0
20240705,165200,2743539450,18350,18350,18350,18350,0
20240705,165100,2743539450,18350,18350,18350,18350,0
20240705,165000,2743539450,18350,18350,18350,18350,0
20240705,164900,2743539450,18350,18350,18350,18350,0
20240705,164800,2743539450,18350,18350,18350,18350,0
20240705,164700,2743539450,18350,18350,18350,18350,0
20240705,164600,2743539450,18350,18350,18350,18350,0
20240705,164500,2743539450,18350,18350,18350,18350,0
20240705,164400,2743539450,18350,18350,18350,18350,0
20240705,164300,2743539450,18350,18350,18350,18350,0
20240705,164200,2743539450,18350,18350,18350,18350,0
20240705,164100,2743539450,18350,18350,18350,18350,0
20240705,164000,2743539450,18350,18350,18350,18350,0
20240705,163900,2743539450,18350,18350,18350,18350,0
20240705,163800,2743539450,18350,18350,18350,18350,0
20240705,163700,2743539450,18350,18350,18350,18350,0
20240705,163600,2743539450,18350,18350,18350,18350,4536
20240705,163500,2743539450,18350,18350,18350,18350,0
20240705,163400,2743539450,18350,18350,18350,18350,0
20240705,163300,2743539450,18350,18350,18350,18350,0
20240705,163200,2743539450,18350,18350,18350,18350,0
20240705,163100,2743539450,18350,18350,18350,18350,0
20240705,163000,2743539450,18350,18350,18350,18350,0
20240705,162900,2743539450,18350,18350,18350,18350,0
20240705,162800,2743539450,18350,18350,18350,18350,0
20240705,162700,2743539450,18350,18350,18350,18350,0
20240705,162600,2743539450,18350,18350,18350,18350,0
20240705,162500,2743539450,18350,18350,18350,18350,0
20240705,162400,2743539450,18350,18350,18350,18350,0
20240705,162300,2743539450,18350,18350,18350,18350,0
20240705,162200,2743539450,18350,18350,18350,18350,0
20240705,162100,2743539450,18350,18350,18350,18350,0
20240705,162000,2743539450,18350,18350,18350,18350,0
20240705,161900,2743539450,18350,18350,18350,18350,0
20240705,161800,2743539450,18350,18350,18350,18350,0
20240705,161700,2743539450,18350,18350,18350,18350,0
20240705,161600,2743539450,18350,18350,18350,18350,0
20240705,161500,2743539450,18350,18350,18350,18350,0
20240705,161400,2743539450,18350,18350,18350,18350,0
20240705,161300,2743539450,18350,18350,18350,18350,0
20240705,161200,2743539450,18350,18350,18350,18350,0
20240705,161100,2743539450,18350,18350,18350,18350,0
20240705,161000,2743539450,18350,18350,18350,18350,0
20240705,160900,2743539450,18350,18350,18350,18350,0
20240705,160800,2743539450,18350,18350,18350,18350,0
20240705,160700,2743539450,18350,18350,18350,18350,0
20240705,160600,2743539450,18350,18350,18350,18350,4536
20240705,160500,2743539450,18350,18350,18350,18350,0
20240705,160400,2743539450,18350,18350,18350,18350,0
20240705,160300,2743539450,18350,18350,18350,18350,0
20240705,160200,2743539450,18350,18350,18350,18350,0
20240705,160100,2743539450,18350,18350,18350,18350,0
20240705,160000,2743539450,18350,18350,18350,18350,0
20240705,155900,2743539450,18350,18350,18350,18350,0
20240705,155800,2743539450,18350,18350,18350,18350,0
20240705,155700,2743539450,18350,18350,18350,18350,0
20240705,155600,2743539450,18350,18350,18350,18350,0
20240705,155500,2743539450,18350,18350,18350,18350,0
20240705,155400,2743539450,18350,18350,18350,18350,0
20240705,155300,2743539450,18350,18350,18350,18350,0
20240705,155200,2743539450,18350,18350,18350,18350,0
20240705,155100,2743539450,18350,18350,18350,18350,0
20240705,155000,2743539450,18350,18350,18350,18350,0
20240705,154900,2743539450,18350,18350,18350,18350,0
20240705,154800,2743539450,18350,18350,18350,18350,0
20240705,154700,2743539450,18350,18350,18350,18350,0
20240705,154600,2743539450,18350,18350,18350,18350,0
20240705,154500,2743539450,18350,18350,18350,18350,0
20240705,154400,2743539450,18350,18350,18350,18350,0
20240705,154300,2743539450,18350,18350,18350,18350,0
20240705,154200,2743539450,18350,18350,18350,18350,0
20240705,154100,2743539450,18350,18350,18350,18350,0
20240705,154000,2743539450,18350,18350,18350,18350,0
20240705,153900,2743539450,18350,18350,18350,18350,0
20240705,153800,2743539450,18350,18350,18350,18350,0
20240705,153700,2743539450,18350,18350,18350,18350,0
20240705,153600,2743539450,18350,18350,18350,18350,4536
20240705,153500,2743539450,18350,18350,18350,18350,0
20240705,153400,2743539450,18350,18350,18350,18350,0
20240705,153300,2743539450,18350,18350,18350,18350,0
20240705,153200,2743539450,18350,18350,18350,18350,0
20240705,153100,2743539450,18350,18350,18350,18350,0
20240705,153000,2743539450,18350,18350,18350,18350,4536
20240705,152900,2660303850,18400,18400,18400,18400,0
20240705,152800,2660303850,18400,18400,18400,18400,0
20240705,152700,2660303850,18400,18400,18400,18400,0
20240705,152600,2660303850,18400,18400,18400,18400,0
20240705,152500,2660303850,18400,18400,18400,18400,0
20240705,152400,2660303850,18400,18400,18400,18400,0
20240705,152300,2660303850,18400,18400,18400,18400,0
20240705,152200,2660303850,18400,18400,18400,18400,0
20240705,152100,2660303850,18400,18400,18400,18400,0
20240705,152000,2660303850,18400,18400,18400,18400,0
20240705,151900,2660303850,18400,18390,18400,18350,639
20240705,151800,2648550790,18400,18400,18400,18400,100
20240705,151700,2646710790,18410,18390,18410,18380,611
20240705,151600,2635473580,18380,18350,18380,18350,623
20240705,151500,2624031260,18360,18370,18370,18360,402
20240705,151400,2616648520,18360,18360,18370,18360,213
20240705,151300,2612736840,18350,18350,18350,18330,375
20240705,151200,2605857250,18340,18350,18350,18340,452
20240705,151100,2597563490,18350,18340,18350,18340,556
20240705,151000,2587360900,18340,18350,18370,18340,373
20240705,150900,2580516190,18350,18360,18360,18340,943
20240705,150800,2563210720,18370,18370,18380,18370,400
20240705,150700,2555860720,18350,18380,18390,18350,479
20240705,150600,2547057400,18380,18380,18380,18380,300
20240705,150500,2541543400,18400,18390,18400,18370,611
20240705,150400,2530305850,18400,18410,18420,18400,977
20240705,150300,2512319290,18460,18400,18460,18400,300
20240705,150200,2506787290,18390,18380,18390,18380,39
20240705,150100,2506070130,18470,18460,18470,18430,457
20240705,150000,2497635700,18450,18370,18470,18370,2907
20240705,145900,2444121330,18360,18300,18360,18300,352
20240705,145800,2437662900,18290,18370,18380,18280,622
20240705,145700,2426263650,18210,18270,18370,18210,1798
20240705,145600,2393305850,18260,18200,18260,18200,743
20240705,145500,2379760740,18200,18120,18200,18110,1389
20240705,145400,2354544900,18120,18130,18130,18120,613
20240705,145300,2343437310,18180,18180,18180,18120,874
20240705,145200,2327572830,18120,18120,18120,18120,427
20240705,145100,2319835590,18120,18120,18120,18120,45
20240705,145000,2319020190,18120,18120,18120,18120,242
20240705,144900,2314635150,18120,18130,18130,18120,170
20240705,144800,2311554510,18120,18130,18130,18120,95
20240705,144700,2309832420,18120,18200,18200,18120,32
20240705,144600,2309252500,18220,18120,18230,18120,1209
20240705,144500,2287283610,18110,18120,18150,18110,447
20240705,144400,2279185360,18140,18140,18150,18130,212
20240705,144300,2275341350,18140,18130,18150,18130,256
20240705,144200,2270698860,18130,18160,18170,18130,152
20240705,144100,2267937900,18190,18130,18200,18120,702
20240705,144000,2255195000,18120,18130,18130,18120,205
20240705,143900,2251479890,18120,18120,18150,18120,594
20240705,143800,2240710950,18120,18110,18120,18110,209
20240705,143700,2236924920,18120,18100,18200,18090,899
20240705,143600,2220601970,18120,18100,18120,18090,698
20240705,143500,2207971140,18110,18110,18120,18110,201
20240705,143400,2204331010,18110,18110,18110,18110,228
20240705,143300,2200201930,18110,18100,18120,18100,278
20240705,143200,2195167200,18110,18110,18110,18100,306
20240705,143100,2189627300,18110,18130,18140,18100,179
20240705,143000,2186385560,18130,18080,18150,18080,3243
20240705,142900,2127659610,18090,18090,18090,18080,545
20240705,142800,2117804310,18090,18090,18090,18080,363
20240705,142700,2111239540,18080,18080,18090,18080,525
20240705,142600,2101747260,18080,18080,18080,18070,1167
20240705,142500,2080648400,18080,18090,18090,18080,395
20240705,142400,2073504500,18090,18110,18110,18090,1191
20240705,142300,2051950150,18110,18100,18110,18100,273
20240705,142200,2047008440,18100,18110,18110,18100,353
20240705,142100,2040617200,18120,18130,18150,18120,295
20240705,142000,2035270540,18130,18110,18130,18100,352
20240705,141900,2028895480,18110,18110,18120,18110,248
20240705,141800,2024403840,18110,18100,18110,18100,335
20240705,141700,2018338330,18110,18120,18120,18100,385
20240705,141600,2011363910,18130,18130,18150,18130,1298
20240705,141500,1987811460,18130,18100,18130,18100,1378
20240705,141400,1962836210,18100,18110,18110,18100,323
20240705,141300,1956988950,18110,18100,18120,18100,459
20240705,141200,1948676650,18110,18110,18110,18100,388
20240705,141100,1941650200,18120,18120,18120,18110,336
20240705,141000,1935562810,18130,18120,18130,18100,447
20240705,140900,1927466090,18120,18120,18120,18110,335
20240705,140800,1921396940,18110,18110,18130,18110,626
20240705,140700,1910056400,18120,18090,18120,18090,293
20240705,140600,1904750520,18090,18120,18120,18080,3092
20240705,140500,1848771820,18120,18120,18130,18120,762
20240705,140400,1834964330,18120,18120,18150,18120,1063
20240705,140300,1815700520,18120,18160,18170,18120,1934
20240705,140200,1780627630,18170,18190,18190,18150,1265
20240705,140100,1757644250,18190,18210,18210,18190,308
20240705,140000,1752040680,18180,18230,18230,18180,1107
20240705,135900,1731889620,18230,18290,18290,18230,1181
20240705,135800,1710337110,18300,18320,18320,18250,5189
20240705,135700,1615411250,18320,18330,18330,18320,236
20240705,135600,1611087530,18320,18330,18330,18320,280
20240705,135500,1605955630,18330,18340,18340,18330,230
20240705,135400,1601739720,18330,18330,18340,18330,383
20240705,135300,1594718830,18320,18320,18330,18320,442
20240705,135200,1586620380,18330,18320,18330,18320,259
20240705,135100,1581875000,18320,18330,18330,18320,450
20240705,135000,1573630340,18330,18330,18330,18320,311
20240705,134900,1567930570,18330,18330,18330,18320,789
20240705,134800,1553469250,18340,18340,18340,18340,474
20240705,134700,1544776090,18340,18390,18390,18340,263
20240705,134600,1539949290,18360,18380,18390,18350,473
20240705,134500,1531264900,18380,18370,18380,18350,291
20240705,134400,1525922120,18350,18380,18390,18350,470
20240705,134300,1517289740,18370,18360,18370,18360,99
20240705,134200,1515471580,18360,18360,18360,18360,345
20240705,134100,1509137380,18380,18370,18380,18360,118
20240705,134000,1506970200,18360,18360,18360,18360,310
20240705,133900,1501278600,18360,18360,18360,18360,0
20240705,133800,1501278600,18360,18370,18370,18350,148
20240705,133700,1498561810,18370,18360,18370,18360,135
20240705,133600,1496082210,18360,18350,18360,18350,55
20240705,133500,1495072860,18350,18360,18360,18350,66
20240705,133400,1493861600,18360,18360,18360,18360,40
20240705,133300,1493127200,18360,18360,18370,18360,40
20240705,133200,1492392550,18360,18360,18370,18360,123
20240705,133100,1490133720,18360,18360,18370,18360,107
20240705,133000,1488169180,18360,18360,18360,18350,69
20240705,132900,1486902350,18360,18350,18360,18350,140
20240705,132800,1484332830,18350,18350,18350,18350,44
20240705,132700,1483525430,18340,18350,18350,18340,178
20240705,132600,1480260710,18350,18350,18350,18350,224
20240705,132500,1476150310,18360,18350,18360,18350,101
20240705,132400,1474296940,18350,18340,18360,18340,123
20240705,132300,1472039900,18340,18340,18350,18340,252
20240705,132200,1467418150,18350,18350,18350,18340,59
20240705,132100,1466335880,18350,18360,18360,18350,625
20240705,132000,1454866310,18360,18360,18360,18360,60
20240705,131900,1453764710,18360,18370,18380,18360,352
20240705,131800,1447298800,18380,18390,18390,18380,14
20240705,131700,1447041460,18380,18380,18380,18370,93
20240705,131600,1445332620,18370,18380,18380,18370,553
20240705,131500,1435170490,18390,18390,18400,18390,188
20240705,131400,1431713160,18390,18400,18400,18390,146
20240705,131300,1429028120,18390,18380,18390,18380,139
20240705,131200,1426472850,18370,18380,18390,18370,788
20240705,131100,1411989890,18390,18390,18390,18390,54
20240705,131000,1410996830,18390,18400,18400,18390,101
20240705,130900,1409139410,18400,18390,18400,18390,295
20240705,130800,1403713660,18390,18400,18400,18390,496
20240705,130700,1394587760,18410,18410,18410,18410,51
20240705,130600,1393648850,18380,18390,18390,18380,120
20240705,130500,1391442790,18380,18390,18390,18380,208
20240705,130400,1387618120,18390,18420,18420,18390,2652
20240705,130300,1338817000,18420,18430,18430,18420,627
20240705,130200,1327267650,18430,18430,18430,18430,1
20240705,130100,1327249220,18420,18430,18430,18420,296
20240705,130000,1321796360,18430,18440,18440,18430,38
20240705,125900,1321095990,18430,18430,18430,18430,223
20240705,125800,1316986100,18430,18430,18430,18430,200
20240705,125700,1313300100,18430,18430,18430,18430,145
20240705,125600,1310627750,18430,18430,18430,18420,1293
20240705,125500,1286800160,18440,18430,18440,18430,105
20240705,125400,1284864410,18430,18430,18430,18430,248
20240705,125300,1280293770,18430,18440,18440,18430,68
20240705,125200,1279040420,18430,18440,18440,18430,48
20240705,125100,1278155750,18440,18450,18450,18440,29
20240705,125000,1277620790,18460,18420,18460,18410,148
20240705,124900,1274893050,18410,18410,18410,18410,238
20240705,124800,1270511470,18410,18430,18430,18410,891
20240705,124700,1254106780,18460,18420,18460,18410,1100
20240705,124600,1233847720,18430,18430,18430,18420,108
20240705,124500,1231857730,18430,18440,18440,18420,550
20240705,124400,1221722280,18440,18470,18470,18430,111
20240705,124300,1219675850,18440,18480,18480,18440,1237
20240705,124200,1196844770,18470,18470,18480,18470,105
20240705,124100,1194905410,18480,18480,18480,18480,1
20240705,124000,1194886930,18470,18470,18480,18470,104
20240705,123900,1192966020,18470,18470,18470,18470,45
20240705,123800,1192134870,18470,18470,18470,18470,55
20240705,123700,1191119020,18480,18470,18480,18470,348
20240705,123600,1184691410,18480,18480,18480,18480,41
20240705,123500,1183933730,18480,18490,18490,18470,555
20240705,123400,1173681420,18490,18490,18490,18490,49
20240705,123300,1172775410,18480,18480,18480,18480,126
20240705,123200,1170446930,18500,18470,18500,18470,117
20240705,123100,1168284710,18470,18460,18470,18460,86
20240705,123000,1166697030,18460,18460,18460,18460,189
20240705,122900,1163208090,18460,18460,18460,18460,45
20240705,122800,1162377390,18470,18490,18500,18460,663
20240705,122700,1150127930,18510,18500,18510,18500,56
20240705,122600,1149091920,18480,18490,18490,18480,690
20240705,122500,1136338750,18490,18510,18520,18490,5225
20240705,122400,1039663160,18520,18520,18520,18510,681
20240705,122300,1027051490,18520,18520,18520,18520,298
20240705,122200,1021532530,18520,18530,18530,18520,91
20240705,122100,1019846920,18540,18530,18540,18530,49
20240705,122000,1018938940,18530,18530,18530,18530,97
20240705,121900,1017141530,18530,18530,18540,18530,408
20240705,121800,1009580890,18530,18540,18540,18530,75
20240705,121700,1008191040,18540,18540,18550,18540,59
20240705,121600,1007097100,18540,18540,18540,18530,85
20240705,121500,1005521670,18540,18530,18540,18530,65
20240705,121400,1004317120,18530,18530,18530,18530,61
20240705,121300,1003186790,18530,18530,18530,18530,0
20240705,121200,1003186790,18530,18530,18530,18530,107
20240705,121100,1001204080,18530,18540,18540,18530,62
20240705,121000,1000055050,18530,18530,18530,18530,10
20240705,120900,999869750,18530,18540,18540,18530,116
20240705,120800,997720080,18540,18540,18540,18540,25
20240705,120700,997256580,18540,18530,18540,18530,170
20240705,120600,994106280,18530,18530,18530,18530,0
20240705,120500,994106280,18530,18530,18530,18530,118
20240705,120400,991919740,18530,18530,18530,18530,51
20240705,120300,990974710,18530,18530,18530,18530,70
20240705,120200,989677610,18530,18540,18540,18530,83
20240705,120100,988139270,18550,18540,18550,18540,305
20240705,120000,982484040,18540,18540,18540,18540,98
20240705,115900,980667120,18550,18550,18550,18540,66
20240705,115800,979443300,18550,18540,18550,18540,450
20240705,115700,971096730,18540,18540,18550,18540,20
20240705,115600,970725850,18540,18550,18550,18540,596
20240705,115500,959671190,18540,18550,18550,18540,75
20240705,115400,958280420,18540,18540,18550,18540,91
20240705,115300,956593210,18550,18550,18550,18550,63
20240705,115200,955424560,18530,18540,18550,18530,586
20240705,115100,944555450,18540,18540,18540,18540,270
20240705,115000,939549650,18540,18550,18550,18540,148
20240705,114900,936804970,18550,18600,18600,18540,881
20240705,114800,920458020,18630,18600,18630,18600,51
20240705,114700,919509240,18590,18580,18590,18580,128
20240705,114600,917130380,18570,18580,18580,18560,112
20240705,114500,915051040,18540,18560,18580,18540,757
20240705,114400,900992070,18550,18560,18560,18550,56
20240705,114300,899953210,18550,18560,18560,18550,202
20240705,114200,896205710,18560,18560,18560,18560,15
20240705,114100,895927310,18560,18570,18580,18550,217
20240705,114000,891898360,18570,18560,18570,18560,109
20240705,113900,889874390,18560,18550,18560,18550,126
20240705,113800,887537030,18550,18550,18550,18540,59
20240705,113700,886443090,18550,18550,18550,18550,63
20240705,113600,885274440,18560,18550,18560,18550,133
20240705,113500,882807220,18550,18550,18560,18550,81
20240705,113400,881304610,18560,18570,18570,18560,20
20240705,113300,880933340,18560,18550,18560,18550,107
20240705,113200,878948360,18560,18550,18560,18550,65
20240705,113100,877742540,18550,18550,18550,18550,53
20240705,113000,876759390,18540,18550,18550,18540,192
20240705,112900,873199600,18550,18550,18550,18550,9
20240705,112800,873032650,18550,18560,18570,18550,124
20240705,112700,870731340,18570,18570,18570,18570,6
20240705,112600,870619920,18540,18570,18570,18540,52
20240705,112500,869655630,18580,18560,18580,18550,139
20240705,112400,867075410,18540,18560,18560,18540,102
20240705,112300,865183190,18560,18570,18570,18560,86
20240705,112200,863586530,18570,18570,18570,18570,42
20240705,112100,862806590,18570,18530,18570,18530,81
20240705,112000,861302740,18530,18530,18530,18520,442
20240705,111900,853116190,18570,18570,18570,18530,1138
20240705,111800,832025310,18540,18580,18580,18540,75
20240705,111700,830634290,18590,18590,18590,18540,64
20240705,111600,829446780,18550,18540,18550,18530,1155
20240705,111500,808033020,18530,18540,18540,18530,221
20240705,111400,803936830,18530,18530,18530,18530,108
20240705,111300,801935590,18530,18540,18540,18520,153
20240705,111200,799100880,18520,18520,18520,18520,185
20240705,111100,795674680,18520,18520,18520,18510,592
20240705,111000,784711800,18520,18530,18540,18520,1021
20240705,110900,765794830,18550,18560,18560,18530,55
20240705,110800,764775470,18560,18560,18560,18540,258
20240705,110700,759991790,18560,18560,18560,18550,236
20240705,110600,755613720,18550,18560,18560,18550,665
20240705,110500,743277800,18560,18560,18560,18560,207
20240705,110400,739435880,18560,18570,18570,18560,140
20240705,110300,736837320,18570,18560,18570,18560,14
20240705,110200,736577420,18560,18570,18570,18560,477
20240705,110100,727722440,18580,18580,18580,18580,1507
20240705,110000,699722380,18590,18590,18600,18590,87
20240705,105900,698105000,18580,18590,18590,18580,370
20240705,105800,691227400,18590,18590,18590,18590,45
20240705,105700,690390850,18590,18590,18600,18590,719
20240705,105600,677023310,18600,18590,18600,18590,46
20240705,105500,676168160,18590,18600,18600,18590,148
20240705,105400,673415840,18600,18600,18600,18590,313
20240705,105300,667596940,18600,18590,18600,18590,13
20240705,105200,667355260,18590,18590,18590,18590,367
20240705,105100,660532730,18580,18580,18580,18580,960
20240705,105000,642695930,18570,18620,18620,18570,3682
20240705,104900,574234760,18620,18640,18640,18620,142
20240705,104800,571589920,18640,18640,18640,18640,135
20240705,104700,569073520,18630,18640,18640,18630,49
20240705,104600,568160610,18630,18630,18630,18630,0
20240705,104500,568160610,18630,18630,18630,18630,125
20240705,104400,565831860,18630,18630,18630,18630,1
20240705,104300,565813230,18630,18640,18650,18630,1315
20240705,104200,541306350,18650,18650,18650,18650,7
20240705,104100,541175800,18650,18640,18660,18640,101
20240705,104000,539292590,18670,18670,18670,18670,20
20240705,103900,538919190,18630,18660,18670,18630,1548
20240705,103800,510056230,18670,18660,18670,18660,49
20240705,103700,509141580,18650,18640,18650,18640,96
20240705,103600,507351850,18640,18640,18650,18630,358
20240705,103500,500679900,18640,18640,18640,18640,111
20240705,103400,498610860,18630,18630,18630,18630,342
20240705,103300,492239400,18630,18670,18670,18630,1258
20240705,103200,468788660,18670,18680,18680,18660,505
20240705,103100,459365180,18670,18680,18710,18670,559
20240705,103000,448920000,18660,18690,18690,18660,145
20240705,102900,446211300,18700,18660,18700,18660,31
20240705,102800,445632800,18660,18690,18690,18660,1536
20240705,102700,416953700,18710,18710,18710,18690,414
20240705,102600,409214530,18700,18700,18710,18700,124
20240705,102500,406895710,18700,18690,18700,18690,146
20240705,102400,404166490,18680,18680,18680,18680,0
20240705,102300,404166490,18680,18690,18690,18680,123
20240705,102200,401868140,18680,18670,18680,18670,105
20240705,102100,399907240,18670,18680,18680,18660,459
20240705,102000,391341460,18670,18700,18700,18670,988
20240705,101900,372888110,18700,18710,18710,18700,42
20240705,101800,372102570,18710,18710,18710,18700,82
20240705,101700,370568980,18700,18710,18720,18700,569
20240705,101600,359926160,18700,18720,18720,18700,714
20240705,101500,346567460,18720,18750,18760,18720,2046
20240705,101400,308235960,18760,18750,18840,18750,83
20240705,101300,306677760,18840,18760,18840,18750,101
20240705,101200,304781470,18750,18750,18750,18750,0
20240705,101100,304781470,18750,18750,18750,18750,0
20240705,101000,304781470,18750,18860,18860,18750,451
20240705,100900,296323170,18750,18810,18810,18750,250
20240705,100800,291624940,18870,18870,18870,18870,1
20240705,100700,291606070,18810,18820,18820,18810,298
20240705,100600,285998780,18830,18860,18860,18830,929
20240705,100500,268496680,18870,18870,18870,18870,1
20240705,100400,268477810,18870,18870,18870,18860,107
20240705,100300,266459760,18870,18860,18870,18860,47
20240705,100200,265573330,18870,18880,18880,18860,522
20240705,100100,255725060,18960,18960,18960,18960,5
20240705,100000,255630260,18960,18960,18960,18960,1
20240705,095900,255611300,18880,18900,18900,18880,2260
20240705,095800,212902940,18900,18890,18900,18890,2
20240705,095700,212865150,18890,18900,18900,18890,14
20240705,095600,212600620,18890,18900,18900,18890,311
20240705,095500,206723900,18900,18900,18900,18900,0
20240705,095400,206723900,18900,18900,18900,18900,0
20240705,095300,206723900,18900,18900,18900,18900,25
20240705,095200,206251400,18960,18900,18960,18900,9
20240705,095100,206081060,18970,18970,18970,18970,0
20240705,095000,206081060,18970,18970,18970,18970,0
20240705,094900,206081060,18970,18900,18970,18900,53
20240705,094800,205079230,18970,18970,18970,18970,0
20240705,094700,205079230,18970,18980,18980,18890,570
20240705,094600,194270450,18980,18980,18980,18980,1
20240705,094500,194251470,18980,18960,18980,18960,112
20240705,094400,192127710,18960,18880,18960,18880,50
20240705,094300,191183630,18870,18970,18970,18870,20
20240705,094200,190805230,18870,18890,18980,18860,1111
20240705,094100,169822860,18890,18890,18890,18890,1119
20240705,094000,148684950,18890,18890,18890,18890,0
20240705,093900,148684950,18890,18890,18890,18890,0
20240705,093800,148684950,18890,18890,18890,18890,88
20240705,093700,147022630,18890,18860,18890,18860,27
20240705,093600,146513380,18860,18890,18890,18860,121
20240705,093500,144230050,18890,18900,18900,18890,34
20240705,093400,143587510,18920,18900,18920,18900,76
20240705,093300,142151090,18900,18900,18900,18900,25
20240705,093200,141678590,18900,18930,18930,18900,256
20240705,093100,136836000,18940,19030,19030,18940,647
20240705,093000,124575130,19030,19030,19030,19030,0
20240705,092900,124575130,19030,19030,19030,19030,20
20240705,092800,124194530,19040,19040,19040,19040,0
20240705,092700,124194530,19040,18910,19040,18910,53
20240705,092600,123190940,19030,18930,19030,18930,36
20240705,092500,122509360,18870,18870,18870,18870,0
20240705,092400,122509360,18870,18930,18930,18870,422
20240705,092300,114545320,18940,18880,18940,18880,275
20240705,092200,109353260,18910,19000,19000,18910,348
20240705,092100,102770430,18940,18950,18950,18940,28
20240705,092000,102240010,19030,19040,19040,19030,453
20240705,091900,93615890,19040,19050,19050,19040,48
20240705,091800,92701510,19050,18910,19050,18910,232
20240705,091700,88288350,18880,18880,18880,18880,0
20240705,091600,88288350,18880,18880,18880,18880,50
20240705,091500,87344350,18880,19000,19000,18880,93
20240705,091400,85578550,18870,18880,19000,18870,45
20240705,091300,84729200,18950,18850,18950,18850,412
20240705,091200,76947810,18910,18850,18910,18840,299
20240705,091100,71305680,18830,18830,18830,18830,0
20240705,091000,71305680,18830,18920,18920,18830,997
20240705,090900,52514960,18920,18920,18920,18920,23
20240705,090800,52079800,18850,18850,18850,18850,239
20240705,090700,47574650,18850,18850,18860,18850,83
20240705,090600,46010090,18910,18900,18910,18850,413
20240705,090500,38202860,18910,18910,18910,18910,2
20240705,090400,38165040,18910,18940,18940,18830,1059
20240705,090300,18146130,18950,18960,18960,18950,210
20240705,090200,14165980,18960,18960,18960,18960,55
20240705,090100,13123180,18960,19070,19070,18960,166
20240705,090000,9964160,19070,19080,19080,18970,513