KissMeData/181710/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,204000,2471675860,20250,20250,20250,20250,2956
20240705,203900,2471675860,20250,20250,20250,20250,0
20240705,203800,2471675860,20250,20250,20250,20250,0
20240705,203700,2471675860,20250,20250,20250,20250,0
20240705,203600,2471675860,20250,20250,20250,20250,0
20240705,203500,2471675860,20250,20250,20250,20250,0
20240705,203400,2471675860,20250,20250,20250,20250,0
20240705,203300,2471675860,20250,20250,20250,20250,0
20240705,203200,2471675860,20250,20250,20250,20250,0
20240705,203100,2471675860,20250,20250,20250,20250,0
20240705,203000,2471675860,20250,20250,20250,20250,0
20240705,202900,2471675860,20250,20250,20250,20250,0
20240705,202800,2471675860,20250,20250,20250,20250,0
20240705,202700,2471675860,20250,20250,20250,20250,0
20240705,202600,2471675860,20250,20250,20250,20250,0
20240705,202500,2471675860,20250,20250,20250,20250,0
20240705,202400,2471675860,20250,20250,20250,20250,0
20240705,202300,2471675860,20250,20250,20250,20250,0
20240705,202200,2471675860,20250,20250,20250,20250,0
20240705,202100,2471675860,20250,20250,20250,20250,0
20240705,202000,2471675860,20250,20250,20250,20250,0
20240705,201900,2471675860,20250,20250,20250,20250,0
20240705,201800,2471675860,20250,20250,20250,20250,0
20240705,201700,2471675860,20250,20250,20250,20250,0
20240705,201600,2471675860,20250,20250,20250,20250,0
20240705,201500,2471675860,20250,20250,20250,20250,0
20240705,201400,2471675860,20250,20250,20250,20250,0
20240705,201300,2471675860,20250,20250,20250,20250,0
20240705,201200,2471675860,20250,20250,20250,20250,0
20240705,201100,2471675860,20250,20250,20250,20250,0
20240705,201000,2471675860,20250,20250,20250,20250,2956
20240705,200900,2471675860,20250,20250,20250,20250,0
20240705,200800,2471675860,20250,20250,20250,20250,0
20240705,200700,2471675860,20250,20250,20250,20250,0
20240705,200600,2471675860,20250,20250,20250,20250,0
20240705,200500,2471675860,20250,20250,20250,20250,0
20240705,200400,2471675860,20250,20250,20250,20250,0
20240705,200300,2471675860,20250,20250,20250,20250,0
20240705,200200,2471675860,20250,20250,20250,20250,0
20240705,200100,2471675860,20250,20250,20250,20250,0
20240705,200000,2471675860,20250,20250,20250,20250,0
20240705,195900,2471675860,20250,20250,20250,20250,0
20240705,195800,2471675860,20250,20250,20250,20250,0
20240705,195700,2471675860,20250,20250,20250,20250,0
20240705,195600,2471675860,20250,20250,20250,20250,0
20240705,195500,2471675860,20250,20250,20250,20250,0
20240705,195400,2471675860,20250,20250,20250,20250,0
20240705,195300,2471675860,20250,20250,20250,20250,0
20240705,195200,2471675860,20250,20250,20250,20250,0
20240705,195100,2471675860,20250,20250,20250,20250,0
20240705,195000,2471675860,20250,20250,20250,20250,0
20240705,194900,2471675860,20250,20250,20250,20250,0
20240705,194800,2471675860,20250,20250,20250,20250,0
20240705,194700,2471675860,20250,20250,20250,20250,0
20240705,194600,2471675860,20250,20250,20250,20250,0
20240705,194500,2471675860,20250,20250,20250,20250,0
20240705,194400,2471675860,20250,20250,20250,20250,0
20240705,194300,2471675860,20250,20250,20250,20250,0
20240705,194200,2471675860,20250,20250,20250,20250,0
20240705,194100,2471675860,20250,20250,20250,20250,0
20240705,194000,2471675860,20250,20250,20250,20250,2956
20240705,193900,2471675860,20250,20250,20250,20250,0
20240705,193800,2471675860,20250,20250,20250,20250,0
20240705,193700,2471675860,20250,20250,20250,20250,0
20240705,193600,2471675860,20250,20250,20250,20250,0
20240705,193500,2471675860,20250,20250,20250,20250,0
20240705,193400,2471675860,20250,20250,20250,20250,0
20240705,193300,2471675860,20250,20250,20250,20250,0
20240705,193200,2471675860,20250,20250,20250,20250,0
20240705,193100,2471675860,20250,20250,20250,20250,0
20240705,193000,2471675860,20250,20250,20250,20250,0
20240705,192900,2471675860,20250,20250,20250,20250,0
20240705,192800,2471675860,20250,20250,20250,20250,0
20240705,192700,2471675860,20250,20250,20250,20250,0
20240705,192600,2471675860,20250,20250,20250,20250,0
20240705,192500,2471675860,20250,20250,20250,20250,0
20240705,192400,2471675860,20250,20250,20250,20250,0
20240705,192300,2471675860,20250,20250,20250,20250,0
20240705,192200,2471675860,20250,20250,20250,20250,0
20240705,192100,2471675860,20250,20250,20250,20250,0
20240705,192000,2471675860,20250,20250,20250,20250,0
20240705,191900,2471675860,20250,20250,20250,20250,0
20240705,191800,2471675860,20250,20250,20250,20250,0
20240705,191700,2471675860,20250,20250,20250,20250,0
20240705,191600,2471675860,20250,20250,20250,20250,0
20240705,191500,2471675860,20250,20250,20250,20250,0
20240705,191400,2471675860,20250,20250,20250,20250,0
20240705,191300,2471675860,20250,20250,20250,20250,0
20240705,191200,2471675860,20250,20250,20250,20250,0
20240705,191100,2471675860,20250,20250,20250,20250,0
20240705,191000,2471675860,20250,20250,20250,20250,2956
20240705,190900,2471675860,20250,20250,20250,20250,0
20240705,190800,2471675860,20250,20250,20250,20250,0
20240705,190700,2471675860,20250,20250,20250,20250,0
20240705,190600,2471675860,20250,20250,20250,20250,0
20240705,190500,2471675860,20250,20250,20250,20250,0
20240705,190400,2471675860,20250,20250,20250,20250,0
20240705,190300,2471675860,20250,20250,20250,20250,0
20240705,190200,2471675860,20250,20250,20250,20250,0
20240705,190100,2471675860,20250,20250,20250,20250,0
20240705,190000,2471675860,20250,20250,20250,20250,0
20240705,185900,2471675860,20250,20250,20250,20250,0
20240705,185800,2471675860,20250,20250,20250,20250,0
20240705,185700,2471675860,20250,20250,20250,20250,0
20240705,185600,2471675860,20250,20250,20250,20250,0
20240705,185500,2471675860,20250,20250,20250,20250,0
20240705,185400,2471675860,20250,20250,20250,20250,0
20240705,185300,2471675860,20250,20250,20250,20250,0
20240705,185200,2471675860,20250,20250,20250,20250,0
20240705,185100,2471675860,20250,20250,20250,20250,0
20240705,185000,2471675860,20250,20250,20250,20250,0
20240705,184900,2471675860,20250,20250,20250,20250,0
20240705,184800,2471675860,20250,20250,20250,20250,0
20240705,184700,2471675860,20250,20250,20250,20250,0
20240705,184600,2471675860,20250,20250,20250,20250,0
20240705,184500,2471675860,20250,20250,20250,20250,0
20240705,184400,2471675860,20250,20250,20250,20250,0
20240705,184300,2471675860,20250,20250,20250,20250,0
20240705,184200,2471675860,20250,20250,20250,20250,0
20240705,184100,2471675860,20250,20250,20250,20250,0
20240705,184000,2471675860,20250,20250,20250,20250,2956
20240705,183900,2471675860,20250,20250,20250,20250,0
20240705,183800,2471675860,20250,20250,20250,20250,0
20240705,183700,2471675860,20250,20250,20250,20250,0
20240705,183600,2471675860,20250,20250,20250,20250,0
20240705,183500,2471675860,20250,20250,20250,20250,0
20240705,183400,2471675860,20250,20250,20250,20250,0
20240705,183300,2471675860,20250,20250,20250,20250,0
20240705,183200,2471675860,20250,20250,20250,20250,0
20240705,183100,2471675860,20250,20250,20250,20250,0
20240705,183000,2471675860,20250,20250,20250,20250,0
20240705,182900,2471675860,20250,20250,20250,20250,0
20240705,182800,2471675860,20250,20250,20250,20250,0
20240705,182700,2471675860,20250,20250,20250,20250,0
20240705,182600,2471675860,20250,20250,20250,20250,0
20240705,182500,2471675860,20250,20250,20250,20250,0
20240705,182400,2471675860,20250,20250,20250,20250,0
20240705,182300,2471675860,20250,20250,20250,20250,0
20240705,182200,2471675860,20250,20250,20250,20250,0
20240705,182100,2471675860,20250,20250,20250,20250,0
20240705,182000,2471675860,20250,20250,20250,20250,0
20240705,181900,2471675860,20250,20250,20250,20250,0
20240705,181800,2471675860,20250,20250,20250,20250,0
20240705,181700,2471675860,20250,20250,20250,20250,0
20240705,181600,2471675860,20250,20250,20250,20250,0
20240705,181500,2471675860,20250,20250,20250,20250,0
20240705,181400,2471675860,20250,20250,20250,20250,0
20240705,181300,2471675860,20250,20250,20250,20250,0
20240705,181200,2471675860,20250,20250,20250,20250,0
20240705,181100,2471675860,20250,20250,20250,20250,0
20240705,181000,2471675860,20250,20250,20250,20250,2956
20240705,180900,2471675860,20250,20250,20250,20250,0
20240705,180800,2471675860,20250,20250,20250,20250,0
20240705,180700,2471675860,20250,20250,20250,20250,0
20240705,180600,2471675860,20250,20250,20250,20250,0
20240705,180500,2471675860,20250,20250,20250,20250,0
20240705,180400,2471675860,20250,20250,20250,20250,0
20240705,180300,2471675860,20250,20250,20250,20250,0
20240705,180200,2471675860,20250,20250,20250,20250,0
20240705,180100,2471675860,20250,20250,20250,20250,0
20240705,180000,2471675860,20250,20250,20250,20250,0
20240705,175900,2471675860,20250,20250,20250,20250,0
20240705,175800,2471675860,20250,20250,20250,20250,0
20240705,175700,2471675860,20250,20250,20250,20250,0
20240705,175600,2471675860,20250,20250,20250,20250,0
20240705,175500,2471675860,20250,20250,20250,20250,0
20240705,175400,2471675860,20250,20250,20250,20250,0
20240705,175300,2471675860,20250,20250,20250,20250,0
20240705,175200,2471675860,20250,20250,20250,20250,0
20240705,175100,2471675860,20250,20250,20250,20250,0
20240705,175000,2471675860,20250,20250,20250,20250,0
20240705,174900,2471675860,20250,20250,20250,20250,0
20240705,174800,2471675860,20250,20250,20250,20250,0
20240705,174700,2471675860,20250,20250,20250,20250,0
20240705,174600,2471675860,20250,20250,20250,20250,0
20240705,174500,2471675860,20250,20250,20250,20250,0
20240705,174400,2471675860,20250,20250,20250,20250,0
20240705,174300,2471675860,20250,20250,20250,20250,0
20240705,174200,2471675860,20250,20250,20250,20250,0
20240705,174100,2471675860,20250,20250,20250,20250,0
20240705,174000,2471675860,20250,20250,20250,20250,2956
20240705,173900,2471675860,20250,20250,20250,20250,0
20240705,173800,2471675860,20250,20250,20250,20250,0
20240705,173700,2471675860,20250,20250,20250,20250,0
20240705,173600,2471675860,20250,20250,20250,20250,0
20240705,173500,2471675860,20250,20250,20250,20250,0
20240705,173400,2471675860,20250,20250,20250,20250,0
20240705,173300,2471675860,20250,20250,20250,20250,0
20240705,173200,2471675860,20250,20250,20250,20250,0
20240705,173100,2471675860,20250,20250,20250,20250,0
20240705,173000,2471675860,20250,20250,20250,20250,0
20240705,172900,2471675860,20250,20250,20250,20250,0
20240705,172800,2471675860,20250,20250,20250,20250,0
20240705,172700,2471675860,20250,20250,20250,20250,0
20240705,172600,2471675860,20250,20250,20250,20250,0
20240705,172500,2471675860,20250,20250,20250,20250,0
20240705,172400,2471675860,20250,20250,20250,20250,0
20240705,172300,2471675860,20250,20250,20250,20250,0
20240705,172200,2471675860,20250,20250,20250,20250,0
20240705,172100,2471675860,20250,20250,20250,20250,0
20240705,172000,2471675860,20250,20250,20250,20250,0
20240705,171900,2471675860,20250,20250,20250,20250,0
20240705,171800,2471675860,20250,20250,20250,20250,0
20240705,171700,2471675860,20250,20250,20250,20250,0
20240705,171600,2471675860,20250,20250,20250,20250,0
20240705,171500,2471675860,20250,20250,20250,20250,0
20240705,171400,2471675860,20250,20250,20250,20250,0
20240705,171300,2471675860,20250,20250,20250,20250,0
20240705,171200,2471675860,20250,20250,20250,20250,0
20240705,171100,2471675860,20250,20250,20250,20250,0
20240705,171000,2471675860,20250,20250,20250,20250,2956
20240705,170900,2471675860,20250,20250,20250,20250,0
20240705,170800,2471675860,20250,20250,20250,20250,0
20240705,170700,2471675860,20250,20250,20250,20250,0
20240705,170600,2471675860,20250,20250,20250,20250,0
20240705,170500,2471675860,20250,20250,20250,20250,0
20240705,170400,2471675860,20250,20250,20250,20250,0
20240705,170300,2471675860,20250,20250,20250,20250,0
20240705,170200,2471675860,20250,20250,20250,20250,0
20240705,170100,2471675860,20250,20250,20250,20250,0
20240705,170000,2471675860,20250,20250,20250,20250,0
20240705,165900,2471675860,20250,20250,20250,20250,0
20240705,165800,2471675860,20250,20250,20250,20250,0
20240705,165700,2471675860,20250,20250,20250,20250,0
20240705,165600,2471675860,20250,20250,20250,20250,0
20240705,165500,2471675860,20250,20250,20250,20250,0
20240705,165400,2471675860,20250,20250,20250,20250,0
20240705,165300,2471675860,20250,20250,20250,20250,0
20240705,165200,2471675860,20250,20250,20250,20250,0
20240705,165100,2471675860,20250,20250,20250,20250,0
20240705,165000,2471675860,20250,20250,20250,20250,0
20240705,164900,2471675860,20250,20250,20250,20250,0
20240705,164800,2471675860,20250,20250,20250,20250,0
20240705,164700,2471675860,20250,20250,20250,20250,0
20240705,164600,2471675860,20250,20250,20250,20250,0
20240705,164500,2471675860,20250,20250,20250,20250,0
20240705,164400,2471675860,20250,20250,20250,20250,0
20240705,164300,2471675860,20250,20250,20250,20250,0
20240705,164200,2471675860,20250,20250,20250,20250,0
20240705,164100,2471675860,20250,20250,20250,20250,0
20240705,164000,2471675860,20250,20250,20250,20250,2956
20240705,163900,2471675860,20250,20250,20250,20250,0
20240705,163800,2471675860,20250,20250,20250,20250,0
20240705,163700,2471675860,20250,20250,20250,20250,0
20240705,163600,2471675860,20250,20250,20250,20250,0
20240705,163500,2471675860,20250,20250,20250,20250,0
20240705,163400,2471675860,20250,20250,20250,20250,0
20240705,163300,2471675860,20250,20250,20250,20250,0
20240705,163200,2471675860,20250,20250,20250,20250,0
20240705,163100,2471675860,20250,20250,20250,20250,0
20240705,163000,2471675860,20250,20250,20250,20250,0
20240705,162900,2471675860,20250,20250,20250,20250,0
20240705,162800,2471675860,20250,20250,20250,20250,0
20240705,162700,2471675860,20250,20250,20250,20250,0
20240705,162600,2471675860,20250,20250,20250,20250,0
20240705,162500,2471675860,20250,20250,20250,20250,0
20240705,162400,2471675860,20250,20250,20250,20250,0
20240705,162300,2471675860,20250,20250,20250,20250,0
20240705,162200,2471675860,20250,20250,20250,20250,0
20240705,162100,2471675860,20250,20250,20250,20250,0
20240705,162000,2471675860,20250,20250,20250,20250,0
20240705,161900,2471675860,20250,20250,20250,20250,0
20240705,161800,2471675860,20250,20250,20250,20250,0
20240705,161700,2471675860,20250,20250,20250,20250,0
20240705,161600,2471675860,20250,20250,20250,20250,0
20240705,161500,2471675860,20250,20250,20250,20250,0
20240705,161400,2471675860,20250,20250,20250,20250,0
20240705,161300,2471675860,20250,20250,20250,20250,0
20240705,161200,2471675860,20250,20250,20250,20250,0
20240705,161100,2471675860,20250,20250,20250,20250,0
20240705,161000,2471675860,20250,20250,20250,20250,2956
20240705,160900,2471675860,20250,20250,20250,20250,0
20240705,160800,2471675860,20250,20250,20250,20250,0
20240705,160700,2471675860,20250,20250,20250,20250,0
20240705,160600,2471675860,20250,20250,20250,20250,0
20240705,160500,2471675860,20250,20250,20250,20250,0
20240705,160400,2471675860,20250,20250,20250,20250,0
20240705,160300,2471675860,20250,20250,20250,20250,0
20240705,160200,2471675860,20250,20250,20250,20250,0
20240705,160100,2471675860,20250,20250,20250,20250,0
20240705,160000,2471675860,20250,20250,20250,20250,0
20240705,155900,2471675860,20250,20250,20250,20250,0
20240705,155800,2471675860,20250,20250,20250,20250,0
20240705,155700,2471675860,20250,20250,20250,20250,0
20240705,155600,2471675860,20250,20250,20250,20250,0
20240705,155500,2471675860,20250,20250,20250,20250,0
20240705,155400,2471675860,20250,20250,20250,20250,0
20240705,155300,2471675860,20250,20250,20250,20250,0
20240705,155200,2471675860,20250,20250,20250,20250,0
20240705,155100,2471675860,20250,20250,20250,20250,0
20240705,155000,2471675860,20250,20250,20250,20250,0
20240705,154900,2471675860,20250,20250,20250,20250,0
20240705,154800,2471675860,20250,20250,20250,20250,0
20240705,154700,2471675860,20250,20250,20250,20250,0
20240705,154600,2471675860,20250,20250,20250,20250,0
20240705,154500,2471675860,20250,20250,20250,20250,0
20240705,154400,2471675860,20250,20250,20250,20250,0
20240705,154300,2471675860,20250,20250,20250,20250,0
20240705,154200,2471675860,20250,20250,20250,20250,0
20240705,154100,2471675860,20250,20250,20250,20250,0
20240705,154000,2471675860,20250,20250,20250,20250,2956
20240705,153900,2471675860,20250,20250,20250,20250,0
20240705,153800,2471675860,20250,20250,20250,20250,0
20240705,153700,2471675860,20250,20250,20250,20250,0
20240705,153600,2471675860,20250,20250,20250,20250,0
20240705,153500,2471675860,20250,20250,20250,20250,0
20240705,153400,2471675860,20250,20250,20250,20250,0
20240705,153300,2471675860,20250,20250,20250,20250,0
20240705,153200,2471675860,20250,20250,20250,20250,0
20240705,153100,2471675860,20250,20250,20250,20250,0
20240705,153000,2471675860,20250,20250,20250,20250,2956
20240705,152900,2411816860,20300,20300,20300,20300,0
20240705,152800,2411816860,20300,20300,20300,20300,0
20240705,152700,2411816860,20300,20300,20300,20300,0
20240705,152600,2411816860,20300,20300,20300,20300,0
20240705,152500,2411816860,20300,20300,20300,20300,0
20240705,152400,2411816860,20300,20300,20300,20300,0
20240705,152300,2411816860,20300,20300,20300,20300,0
20240705,152200,2411816860,20300,20300,20300,20300,0
20240705,152100,2411816860,20300,20300,20300,20300,0
20240705,152000,2411816860,20300,20300,20300,20300,0
20240705,151900,2411816860,20300,20250,20300,20250,89
20240705,151800,2410010960,20300,20250,20300,20250,38
20240705,151700,2409239760,20250,20300,20300,20250,117
20240705,151600,2406865010,20300,20300,20300,20300,113
20240705,151500,2404571110,20300,20300,20300,20300,0
20240705,151400,2404571110,20300,20300,20300,20300,182
20240705,151300,2400876510,20250,20300,20300,20250,749
20240705,151200,2385707810,20300,20300,20300,20300,163
20240705,151100,2382398910,20300,20300,20300,20300,75
20240705,151000,2380876410,20300,20250,20300,20250,124
20240705,150900,2378359310,20300,20300,20300,20300,138
20240705,150800,2375557910,20250,20250,20300,20250,250
20240705,150700,2370495310,20250,20200,20250,20200,128
20240705,150600,2367903960,20250,20250,20250,20250,49
20240705,150500,2366911710,20250,20250,20250,20250,70
20240705,150400,2365494210,20250,20250,20250,20250,407
20240705,150300,2357252460,20250,20250,20250,20250,180
20240705,150200,2353607460,20200,20250,20250,20200,9
20240705,150100,2353425460,20250,20250,20250,20250,132
20240705,150000,2350752460,20250,20250,20250,20200,242
20240705,145900,2345856960,20250,20200,20250,20200,245
20240705,145800,2340907410,20250,20250,20250,20200,379
20240705,145700,2333243460,20250,20250,20250,20250,0
20240705,145600,2333243460,20250,20200,20250,20200,117
20240705,145500,2330874460,20200,20250,20250,20200,181
20240705,145400,2327212810,20250,20300,20300,20200,193
20240705,145300,2323301310,20300,20300,20300,20250,61
20240705,145200,2322063760,20250,20250,20250,20250,390
20240705,145100,2314166260,20300,20300,20300,20300,127
20240705,145000,2311588160,20300,20300,20300,20200,738
20240705,144900,2296647610,20300,20300,20300,20250,245
20240705,144800,2291677560,20300,20250,20300,20250,345
20240705,144700,2284691210,20250,20250,20250,20250,76
20240705,144600,2283152210,20250,20250,20300,20250,715
20240705,144500,2268669710,20250,20250,20250,20250,114
20240705,144400,2266361210,20250,20200,20250,20200,7
20240705,144300,2266219710,20250,20200,20250,20200,368
20240705,144200,2258774760,20250,20250,20250,20250,92
20240705,144100,2256911760,20250,20250,20250,20250,82
20240705,144000,2255251260,20250,20200,20250,20150,317
20240705,143900,2248848260,20200,20200,20200,20200,1090
20240705,143800,2226830260,20250,20200,20250,20200,126
20240705,143700,2224279110,20250,20250,20250,20250,102
20240705,143600,2222213610,20250,20250,20250,20250,343
20240705,143500,2215267860,20250,20250,20250,20200,160
20240705,143400,2212032360,20250,20250,20250,20250,223
20240705,143300,2207516610,20250,20250,20250,20250,79
20240705,143200,2205916860,20200,20200,20200,20200,337
20240705,143100,2199109460,20200,20200,20200,20150,207
20240705,143000,2194932560,20200,20150,20200,20150,13
20240705,142900,2194670210,20200,20150,20200,20150,91
20240705,142800,2192832960,20200,20200,20200,20200,9
20240705,142700,2192651160,20200,20200,20200,20150,189
20240705,142600,2188838810,20150,20150,20150,20150,0
20240705,142500,2188838810,20150,20150,20200,20150,117
20240705,142400,2186477660,20200,20200,20200,20150,96
20240705,142300,2184539460,20150,20200,20200,20150,694
20240705,142200,2170550160,20150,20150,20200,20150,208
20240705,142100,2166353210,20150,20200,20200,20150,21
20240705,142000,2165930010,20200,20150,20200,20150,319
20240705,141900,2159493110,20200,20150,20200,20150,164
20240705,141800,2156187460,20150,20200,20200,20150,87
20240705,141700,2154431060,20200,20200,20200,20200,9
20240705,141600,2154249260,20150,20150,20150,20150,382
20240705,141500,2146551960,20200,20150,20200,20150,105
20240705,141400,2144432410,20200,20200,20200,20200,9
20240705,141300,2144250610,20150,20150,20200,20150,236
20240705,141200,2139488010,20150,20200,20200,20150,212
20240705,141100,2135212510,20200,20200,20200,20200,77
20240705,141000,2133657110,20150,20150,20200,20150,239
20240705,140900,2128841160,20200,20200,20200,20150,96
20240705,140800,2126902960,20150,20150,20150,20150,91
20240705,140700,2125069310,20200,20150,20200,20150,72
20240705,140600,2123615910,20200,20150,20200,20150,258
20240705,140500,2118409010,20200,20200,20200,20150,249
20240705,140400,2113390060,20150,20150,20200,20150,186
20240705,140300,2109638360,20150,20250,20250,20150,205
20240705,140200,2105497310,20200,20250,20250,20200,116
20240705,140100,2103149310,20200,20200,20250,20200,124
20240705,140000,2100644060,20200,20250,20250,20200,142
20240705,135900,2097772310,20200,20250,20250,20200,107
20240705,135800,2095606560,20250,20250,20250,20200,116
20240705,135700,2093262710,20200,20200,20250,20200,1397
20240705,135600,2065032160,20200,20200,20200,20150,30
20240705,135500,2064427160,20200,20150,20200,20150,111
20240705,135400,2062186960,20200,20200,20200,20200,12
20240705,135300,2061944560,20150,20150,20250,20150,3707
20240705,135200,1987072310,20200,20150,20200,20100,101
20240705,135100,1985038060,20150,20150,20150,20100,349
20240705,135000,1978009310,20100,20100,20100,20100,20
20240705,134900,1977607310,20150,20100,20150,20100,120
20240705,134800,1975194810,20150,20150,20150,20100,79
20240705,134700,1973603060,20100,20100,20100,20100,20
20240705,134600,1973201060,20150,20150,20150,20100,105
20240705,134500,1971086310,20200,20200,20200,20150,194
20240705,134400,1967172260,20150,20200,20200,20150,162
20240705,134300,1963900860,20200,20150,20200,20150,31
20240705,134200,1963275660,20200,20150,20200,20150,159
20240705,134100,1960066010,20150,20150,20150,20150,67
20240705,134000,1958715960,20200,20150,20200,20150,69
20240705,133900,1957325510,20150,20100,20150,20100,1084
20240705,133800,1935486660,20150,20100,20150,20100,119
20240705,133700,1933094310,20150,20150,20150,20150,67
20240705,133600,1931744260,20150,20150,20150,20100,31
20240705,133500,1931120610,20150,20100,20150,20100,1090
20240705,133400,1909204110,20100,20050,20100,20050,91
20240705,133300,1907379510,20050,20100,20100,20050,196
20240705,133200,1903445910,20100,20100,20100,20050,30
20240705,133100,1902843910,20100,20100,20100,20100,84
20240705,133000,1901155510,20100,20050,20100,20050,259
20240705,132900,1895958760,20050,20100,20100,20050,243
20240705,132800,1891075460,20100,20050,20100,20050,328
20240705,132700,1884498610,20050,20000,20050,20000,279
20240705,132600,1878908260,20000,20000,20050,20000,814
20240705,132500,1862593060,20050,20050,20050,20050,9
20240705,132400,1862412610,20000,20050,20050,20000,89
20240705,132300,1860629160,20050,20000,20050,20000,101
20240705,132200,1858608760,20000,20050,20050,20000,200
20240705,132100,1854603310,20050,20000,20050,20000,88
20240705,132000,1852839910,20050,20000,20050,20000,28
20240705,131900,1852279510,20050,20000,20050,20000,166
20240705,131800,1848955710,20000,20050,20050,20000,21
20240705,131700,1848535660,20050,20000,20050,20000,113
20240705,131600,1846271010,20050,20000,20050,20000,85
20240705,131500,1844567260,20050,20050,20050,20000,186
20240705,131400,1840843460,20000,20000,20050,20000,70
20240705,131300,1839443060,20050,20050,20050,20050,22
20240705,131200,1839001960,20050,20050,20050,20000,154
20240705,131100,1835915260,20050,20100,20100,20050,205
20240705,131000,1831804560,20050,20050,20100,20050,88
20240705,130900,1830036810,20050,20050,20100,20050,39
20240705,130800,1829254460,20050,20050,20050,20050,76
20240705,130700,1827730660,20050,20050,20050,20000,100
20240705,130600,1825725710,20050,20050,20050,20050,81
20240705,130500,1824101660,20050,20050,20050,20050,15
20240705,130400,1823800910,20050,20050,20050,20000,121
20240705,130300,1821375860,20050,20050,20050,20050,311
20240705,130200,1815140310,20100,20050,20100,20050,152
20240705,130100,1812092310,20050,20100,20100,20050,107
20240705,130000,1809943110,20050,20050,20100,20050,26
20240705,125900,1809421660,20050,20050,20050,20000,310
20240705,125800,1803209810,20050,20100,20100,20050,346
20240705,125700,1796272010,20100,20050,20100,20050,87
20240705,125600,1794524310,20100,20050,20100,20050,253
20240705,125500,1789450710,20050,20050,20100,20050,163
20240705,125400,1786175460,20100,20050,20100,20050,29
20240705,125300,1785593560,20050,20100,20100,20050,80
20240705,125200,1783989160,20100,20050,20100,20050,177
20240705,125100,1780436960,20050,20050,20100,20050,33
20240705,125000,1779774860,20100,20100,20100,20100,78
20240705,124900,1778207060,20100,20050,20100,20050,30
20240705,124800,1777605110,20050,20100,20100,20050,265
20240705,124700,1772288110,20050,20100,20100,20050,23
20240705,124600,1771826810,20100,20100,20100,20050,97
20240705,124500,1769878110,20100,20100,20100,20100,156
20240705,124400,1766742510,20050,20050,20050,20050,110
20240705,124300,1764537010,20100,20050,20100,20050,97
20240705,124200,1762588360,20050,20050,20050,20050,473
20240705,124100,1753104710,20050,20000,20050,20000,268
20240705,124000,1747735910,20000,20050,20050,20000,120
20240705,123900,1745335410,20050,20050,20050,20050,67
20240705,123800,1743992060,20000,20050,20050,20000,28
20240705,123700,1743431660,20000,20050,20050,20000,350
20240705,123600,1736423260,20050,20050,20050,20050,83
20240705,123500,1734759110,20000,20050,20050,20000,29
20240705,123400,1734178660,20050,20000,20050,20000,87
20240705,123300,1732435310,20050,20000,20050,20000,99
20240705,123200,1730454860,20000,20050,20050,20000,96
20240705,123100,1728531060,20050,20000,20050,20000,240
20240705,123000,1723727360,20050,20050,20050,20050,78
20240705,122900,1722163460,20000,20000,20000,20000,119
20240705,122800,1719783460,20000,20050,20050,20000,168
20240705,122700,1716419660,20050,20050,20050,20050,83
20240705,122600,1714755510,20000,20000,20000,20000,21
20240705,122500,1714335510,20050,20000,20050,20000,331
20240705,122400,1707708060,20050,20050,20050,20050,77
20240705,122300,1706164210,20050,20000,20050,20000,88
20240705,122200,1704400810,20050,20050,20050,20050,9
20240705,122100,1704220360,20000,20050,20050,20000,277
20240705,122000,1698677010,20050,20050,20050,20000,102
20240705,121900,1696632910,20050,20050,20050,20050,77
20240705,121800,1695089060,20000,20000,20000,20000,20
20240705,121700,1694689060,20000,20050,20050,20000,134
20240705,121600,1692008610,20050,20000,20050,20000,356
20240705,121500,1684885260,20000,20050,20050,20000,29
20240705,121400,1684304810,20050,20000,20050,20000,586
20240705,121300,1672581010,20000,20000,20000,20000,73
20240705,121200,1671121010,20000,20050,20050,20000,372
20240705,121100,1663673510,20000,20000,20000,20000,20
20240705,121000,1663273510,20050,20050,20050,20000,410
20240705,120900,1655069710,20000,20050,20050,20000,30
20240705,120800,1654469210,20000,20000,20000,20000,20
20240705,120700,1654069210,20050,20050,20050,20000,493
20240705,120600,1644193260,20050,20100,20100,20050,336
20240705,120500,1637456010,20050,20050,20100,20050,89
20240705,120400,1635668160,20100,20050,20100,20050,81
20240705,120300,1634043660,20050,20100,20100,20050,102
20240705,120200,1631994460,20100,20050,20100,20050,118
20240705,120100,1629628160,20100,20050,20100,20050,10
20240705,120000,1629427210,20050,20100,20100,20050,22
20240705,115900,1628986010,20050,20050,20050,20050,32
20240705,115800,1628344410,20000,20100,20100,20000,166
20240705,115700,1625013760,20100,20050,20100,20050,230
20240705,115600,1620401810,20050,20050,20100,20050,1759
20240705,115500,1585133460,20050,20050,20100,20050,259
20240705,115400,1579936710,20150,20100,20150,20100,132
20240705,115300,1577283360,20150,20100,20150,20100,23
20240705,115200,1576820710,20100,20100,20150,20050,176
20240705,115100,1573283010,20150,20150,20150,20050,193
20240705,115000,1569404110,20150,20050,20150,20050,1027
20240705,114900,1548761360,20050,20100,20100,20050,3200
20240705,114800,1484597360,20150,20100,20150,20100,396
20240705,114700,1476637560,20100,20150,20150,20100,247
20240705,114600,1471672660,20150,20150,20150,20100,23
20240705,114500,1471210210,20150,20100,20150,20100,132
20240705,114400,1468556810,20150,20100,20150,20100,186
20240705,114300,1464813960,20150,20100,20150,20100,122
20240705,114200,1462361210,20150,20050,20150,20050,759
20240705,114100,1447106210,20100,20100,20100,20100,10
20240705,114000,1446905210,20100,20100,20100,20050,40
20240705,113900,1446102510,20100,20050,20100,20050,1119
20240705,113800,1423616360,20100,20050,20100,20050,667
20240705,113700,1410239210,20050,20000,20050,20000,28
20240705,113600,1409679110,20000,20000,20050,20000,212
20240705,113500,1405435660,20000,20050,20050,20000,98
20240705,113400,1403475260,20050,20050,20050,20000,387
20240705,113300,1395716910,20050,20000,20050,20000,1034
20240705,113200,1374986260,20050,20000,20050,20000,93
20240705,113100,1373126110,20050,20000,20050,20000,97
20240705,113000,1371182310,20050,20000,20050,20000,88
20240705,112900,1369418560,20000,20000,20050,20000,94
20240705,112800,1367535060,20000,20050,20050,19990,110
20240705,112700,1365335860,20000,20000,20000,20000,149
20240705,112600,1362355860,19990,20000,20000,19990,151
20240705,112500,1359336060,20050,20000,20050,20000,71
20240705,112400,1357915610,20000,20000,20000,20000,137
20240705,112300,1355175610,20050,19990,20050,19990,450
20240705,112200,1346170130,19990,19980,19990,19960,719
20240705,112100,1331809980,19990,20000,20000,19990,21
20240705,112000,1331390080,20000,19970,20050,19970,1595
20240705,111900,1299497940,19960,19930,19960,19930,300
20240705,111800,1293512900,19950,19920,19950,19920,483
20240705,111700,1283883160,19920,19930,19930,19920,13
20240705,111600,1283624120,19920,19910,19920,19910,178
20240705,111500,1280078560,19920,19920,19920,19920,102
20240705,111400,1278046720,19920,19930,19930,19920,28
20240705,111300,1277488880,19910,19920,19930,19910,222
20240705,111200,1273067580,19930,19930,19930,19930,20
20240705,111100,1272668980,19930,19930,19940,19930,157
20240705,111000,1269539290,19940,19940,19940,19940,9
20240705,110900,1269359830,19930,19930,19940,19920,195
20240705,110800,1265473720,19920,19920,19920,19910,51
20240705,110700,1264458000,19920,19920,19920,19920,54
20240705,110600,1263382320,19910,19920,19920,19910,228
20240705,110500,1258842800,19920,19920,19920,19920,98
20240705,110400,1256890640,19930,19920,19930,19920,127
20240705,110300,1254360120,19920,19920,19930,19920,225
20240705,110200,1249878000,19920,19900,19920,19900,263
20240705,110100,1244641280,19880,19880,19880,19870,129
20240705,110000,1242077690,19870,19860,19870,19860,88
20240705,105900,1240329200,19860,19860,19860,19850,223
20240705,105800,1235902510,19860,19850,19860,19850,140
20240705,105700,1233122880,19850,19860,19860,19850,531
20240705,105600,1222578840,19900,19860,19900,19850,344
20240705,105500,1215744260,19860,19850,19860,19850,489
20240705,105400,1206036410,19850,19870,19870,19850,49
20240705,105300,1205063080,19870,19880,19880,19870,27
20240705,105200,1204526520,19870,19870,19870,19870,1
20240705,105100,1204506650,19850,19830,19890,19820,298
20240705,105000,1198594660,19820,19810,19890,19810,984
20240705,104900,1179075540,19820,19820,19820,19810,175
20240705,104800,1175608400,19820,19810,19820,19810,241
20240705,104700,1170832500,19810,19850,19850,19780,9015
20240705,104600,992339410,19860,19850,19860,19830,231
20240705,104500,987756310,19860,19850,19860,19850,898
20240705,104400,969930640,19870,19900,19910,19850,4692
20240705,104300,876732310,19910,19920,19920,19900,4956
20240705,104200,778077340,19920,19930,19930,19920,265
20240705,104100,772798500,19930,19930,19930,19920,132
20240705,104000,770167940,19930,19940,19940,19920,1637
20240705,103900,737543390,19940,19940,19940,19930,181
20240705,103800,733935730,19940,19930,19940,19930,655
20240705,103700,720875950,19940,19940,19940,19930,1425
20240705,103600,692461750,19950,19960,19960,19940,3281
20240705,103500,627001780,19950,19980,19980,19950,2897
20240705,103400,569160990,19980,19980,19990,19980,657
20240705,103300,556034110,19990,19990,19990,19980,61
20240705,103200,554814990,19990,19980,19990,19980,102
20240705,103100,552777010,19980,20000,20000,19980,2459
20240705,103000,503622510,20050,20000,20050,20000,26
20240705,102900,503102460,20050,20000,20050,20000,1502
20240705,102800,473062360,20000,20000,20000,20000,20
20240705,102700,472662360,20000,20000,20000,20000,111
20240705,102600,470442360,20050,20050,20050,20050,2
20240705,102500,470402260,20000,20050,20050,20000,30
20240705,102400,469801760,20000,20000,20000,19990,28
20240705,102300,469241960,20000,20000,20000,20000,158
20240705,102200,466081960,20000,20000,20000,20000,20
20240705,102100,465681960,20000,20000,20000,20000,0
20240705,102000,465681960,20000,20000,20050,20000,331
20240705,101900,459061860,20000,20000,20000,19990,278
20240705,101800,453502970,20000,20000,20000,20000,1
20240705,101700,453482970,19990,19990,19990,19990,20
20240705,101600,453083170,20000,19990,20000,19990,44
20240705,101500,452203370,19990,20000,20000,19990,136
20240705,101400,449484280,19990,20000,20000,19990,96
20240705,101300,447565200,20000,20000,20000,19990,396
20240705,101200,439645400,20000,20000,20000,20000,4605
20240705,101100,347545400,20000,20050,20050,20000,104
20240705,101000,345464800,20000,20050,20050,20000,22
20240705,100900,345024700,20050,20050,20050,20050,152
20240705,100800,341977100,20000,20050,20050,20000,386
20240705,100700,334238800,20050,20050,20050,20050,1038
20240705,100600,313426900,20100,20100,20100,20100,4
20240705,100500,313346500,20050,20100,20100,20050,26
20240705,100400,312824900,20100,20050,20100,20050,212
20240705,100300,308574250,20100,20100,20100,20100,1
20240705,100200,308554150,20050,20050,20050,20050,20
20240705,100100,308153150,20100,20050,20100,20050,23
20240705,100000,307691850,20100,20100,20100,20050,97
20240705,095900,305746700,20050,20050,20050,20050,107
20240705,095800,303601350,20100,20100,20100,20100,20
20240705,095700,303199350,20100,20100,20100,20100,0
20240705,095600,303199350,20100,20100,20100,20100,2183
20240705,095500,259321050,20100,20100,20100,20100,0
20240705,095400,259321050,20100,20100,20100,20100,20
20240705,095300,258919050,20100,20100,20100,20100,20
20240705,095200,258517050,20100,20100,20100,20100,0
20240705,095100,258517050,20100,20100,20100,20100,20
20240705,095000,258115050,20150,20100,20150,20100,22
20240705,094900,257672750,20150,20150,20150,20150,2
20240705,094800,257632450,20100,20150,20150,20100,80
20240705,094700,256023950,20100,20100,20100,20100,20
20240705,094600,255621950,20150,20150,20150,20150,9
20240705,094500,255440600,20100,20100,20100,20100,20
20240705,094400,255038600,20150,20100,20150,20100,70
20240705,094300,253629100,20150,20150,20150,20150,107
20240705,094200,251473050,20100,20150,20150,20100,29
20240705,094100,250889700,20150,20150,20150,20150,99
20240705,094000,248894850,20150,20150,20150,20150,238
20240705,093900,244099150,20100,20150,20150,20100,32
20240705,093800,243455350,20100,20150,20150,20100,270
20240705,093700,238015850,20200,20200,20200,20200,1
20240705,093600,237995650,20200,20150,20200,20150,284
20240705,093500,232272850,20150,20100,20150,20100,23
20240705,093400,231810450,20150,20150,20150,20150,54
20240705,093300,230722350,20200,20150,20200,20150,22
20240705,093200,230278950,20200,20200,20200,20200,2
20240705,093100,230238550,20150,20200,20200,20150,21
20240705,093000,229815350,20200,20150,20200,20150,25
20240705,092900,229311400,20200,20150,20200,20150,21
20240705,092800,228888200,20150,20150,20150,20150,517
20240705,092700,218470650,20150,20200,20200,20150,7
20240705,092600,218329500,20150,20150,20150,20100,960
20240705,092500,198985650,20100,20100,20100,20100,20
20240705,092400,198583650,20050,20050,20050,20050,20
20240705,092300,198182650,20100,20100,20100,20100,1254
20240705,092200,172977250,20100,20100,20100,20100,0
20240705,092100,172977250,20100,20100,20100,20100,16
20240705,092000,172655650,20050,20050,20050,20050,0
20240705,091900,172655650,20050,20050,20050,20050,0
20240705,091800,172655650,20050,20050,20050,20050,500
20240705,091700,162630650,20050,20050,20050,20050,47
20240705,091600,161688300,20050,20050,20050,20050,0
20240705,091500,161688300,20050,20050,20050,20050,0
20240705,091400,161688300,20050,20050,20050,20050,134
20240705,091300,159001600,20050,20100,20100,20050,901
20240705,091200,140936500,20100,20100,20100,20100,0
20240705,091100,140936500,20100,20100,20100,20100,0
20240705,091000,140936500,20100,20100,20100,20100,1
20240705,090900,140916400,20100,20150,20150,20050,2482
20240705,090800,91125750,20100,20100,20100,20100,100
20240705,090700,89115750,20100,20100,20100,20100,115
20240705,090600,86804250,20150,20150,20150,20150,3
20240705,090500,86743800,20100,20100,20150,20100,868
20240705,090400,69296950,20050,20050,20050,20050,0
20240705,090300,69296950,20050,20050,20050,20050,1386
20240705,090200,41507650,20100,20100,20100,20100,20
20240705,090100,41105650,20100,20100,20100,20050,393
20240705,090000,33207100,20100,20100,20100,20100,487