KissMeData/314930/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,212200,4967370180,14110,14110,14110,14110,4764
20240705,212100,4967370180,14110,14110,14110,14110,0
20240705,212000,4967370180,14110,14110,14110,14110,0
20240705,211900,4967370180,14110,14110,14110,14110,0
20240705,211800,4967370180,14110,14110,14110,14110,0
20240705,211700,4967370180,14110,14110,14110,14110,0
20240705,211600,4967370180,14110,14110,14110,14110,0
20240705,211500,4967370180,14110,14110,14110,14110,0
20240705,211400,4967370180,14110,14110,14110,14110,0
20240705,211300,4967370180,14110,14110,14110,14110,0
20240705,211200,4967370180,14110,14110,14110,14110,0
20240705,211100,4967370180,14110,14110,14110,14110,0
20240705,211000,4967370180,14110,14110,14110,14110,0
20240705,210900,4967370180,14110,14110,14110,14110,0
20240705,210800,4967370180,14110,14110,14110,14110,0
20240705,210700,4967370180,14110,14110,14110,14110,0
20240705,210600,4967370180,14110,14110,14110,14110,0
20240705,210500,4967370180,14110,14110,14110,14110,0
20240705,210400,4967370180,14110,14110,14110,14110,0
20240705,210300,4967370180,14110,14110,14110,14110,0
20240705,210200,4967370180,14110,14110,14110,14110,0
20240705,210100,4967370180,14110,14110,14110,14110,0
20240705,210000,4967370180,14110,14110,14110,14110,0
20240705,205900,4967370180,14110,14110,14110,14110,0
20240705,205800,4967370180,14110,14110,14110,14110,0
20240705,205700,4967370180,14110,14110,14110,14110,0
20240705,205600,4967370180,14110,14110,14110,14110,0
20240705,205500,4967370180,14110,14110,14110,14110,0
20240705,205400,4967370180,14110,14110,14110,14110,0
20240705,205300,4967370180,14110,14110,14110,14110,0
20240705,205200,4967370180,14110,14110,14110,14110,4764
20240705,205100,4967370180,14110,14110,14110,14110,0
20240705,205000,4967370180,14110,14110,14110,14110,0
20240705,204900,4967370180,14110,14110,14110,14110,0
20240705,204800,4967370180,14110,14110,14110,14110,0
20240705,204700,4967370180,14110,14110,14110,14110,0
20240705,204600,4967370180,14110,14110,14110,14110,0
20240705,204500,4967370180,14110,14110,14110,14110,0
20240705,204400,4967370180,14110,14110,14110,14110,0
20240705,204300,4967370180,14110,14110,14110,14110,0
20240705,204200,4967370180,14110,14110,14110,14110,0
20240705,204100,4967370180,14110,14110,14110,14110,0
20240705,204000,4967370180,14110,14110,14110,14110,0
20240705,203900,4967370180,14110,14110,14110,14110,0
20240705,203800,4967370180,14110,14110,14110,14110,0
20240705,203700,4967370180,14110,14110,14110,14110,0
20240705,203600,4967370180,14110,14110,14110,14110,0
20240705,203500,4967370180,14110,14110,14110,14110,0
20240705,203400,4967370180,14110,14110,14110,14110,0
20240705,203300,4967370180,14110,14110,14110,14110,0
20240705,203200,4967370180,14110,14110,14110,14110,0
20240705,203100,4967370180,14110,14110,14110,14110,0
20240705,203000,4967370180,14110,14110,14110,14110,0
20240705,202900,4967370180,14110,14110,14110,14110,0
20240705,202800,4967370180,14110,14110,14110,14110,0
20240705,202700,4967370180,14110,14110,14110,14110,0
20240705,202600,4967370180,14110,14110,14110,14110,0
20240705,202500,4967370180,14110,14110,14110,14110,0
20240705,202400,4967370180,14110,14110,14110,14110,0
20240705,202300,4967370180,14110,14110,14110,14110,0
20240705,202200,4967370180,14110,14110,14110,14110,4764
20240705,202100,4967370180,14110,14110,14110,14110,0
20240705,202000,4967370180,14110,14110,14110,14110,0
20240705,201900,4967370180,14110,14110,14110,14110,0
20240705,201800,4967370180,14110,14110,14110,14110,0
20240705,201700,4967370180,14110,14110,14110,14110,0
20240705,201600,4967370180,14110,14110,14110,14110,0
20240705,201500,4967370180,14110,14110,14110,14110,0
20240705,201400,4967370180,14110,14110,14110,14110,0
20240705,201300,4967370180,14110,14110,14110,14110,0
20240705,201200,4967370180,14110,14110,14110,14110,0
20240705,201100,4967370180,14110,14110,14110,14110,0
20240705,201000,4967370180,14110,14110,14110,14110,0
20240705,200900,4967370180,14110,14110,14110,14110,0
20240705,200800,4967370180,14110,14110,14110,14110,0
20240705,200700,4967370180,14110,14110,14110,14110,0
20240705,200600,4967370180,14110,14110,14110,14110,0
20240705,200500,4967370180,14110,14110,14110,14110,0
20240705,200400,4967370180,14110,14110,14110,14110,0
20240705,200300,4967370180,14110,14110,14110,14110,0
20240705,200200,4967370180,14110,14110,14110,14110,0
20240705,200100,4967370180,14110,14110,14110,14110,0
20240705,200000,4967370180,14110,14110,14110,14110,0
20240705,195900,4967370180,14110,14110,14110,14110,0
20240705,195800,4967370180,14110,14110,14110,14110,0
20240705,195700,4967370180,14110,14110,14110,14110,0
20240705,195600,4967370180,14110,14110,14110,14110,0
20240705,195500,4967370180,14110,14110,14110,14110,0
20240705,195400,4967370180,14110,14110,14110,14110,0
20240705,195300,4967370180,14110,14110,14110,14110,0
20240705,195200,4967370180,14110,14110,14110,14110,4764
20240705,195100,4967370180,14110,14110,14110,14110,0
20240705,195000,4967370180,14110,14110,14110,14110,0
20240705,194900,4967370180,14110,14110,14110,14110,0
20240705,194800,4967370180,14110,14110,14110,14110,0
20240705,194700,4967370180,14110,14110,14110,14110,0
20240705,194600,4967370180,14110,14110,14110,14110,0
20240705,194500,4967370180,14110,14110,14110,14110,0
20240705,194400,4967370180,14110,14110,14110,14110,0
20240705,194300,4967370180,14110,14110,14110,14110,0
20240705,194200,4967370180,14110,14110,14110,14110,0
20240705,194100,4967370180,14110,14110,14110,14110,0
20240705,194000,4967370180,14110,14110,14110,14110,0
20240705,193900,4967370180,14110,14110,14110,14110,0
20240705,193800,4967370180,14110,14110,14110,14110,0
20240705,193700,4967370180,14110,14110,14110,14110,0
20240705,193600,4967370180,14110,14110,14110,14110,0
20240705,193500,4967370180,14110,14110,14110,14110,0
20240705,193400,4967370180,14110,14110,14110,14110,0
20240705,193300,4967370180,14110,14110,14110,14110,0
20240705,193200,4967370180,14110,14110,14110,14110,0
20240705,193100,4967370180,14110,14110,14110,14110,0
20240705,193000,4967370180,14110,14110,14110,14110,0
20240705,192900,4967370180,14110,14110,14110,14110,0
20240705,192800,4967370180,14110,14110,14110,14110,0
20240705,192700,4967370180,14110,14110,14110,14110,0
20240705,192600,4967370180,14110,14110,14110,14110,0
20240705,192500,4967370180,14110,14110,14110,14110,0
20240705,192400,4967370180,14110,14110,14110,14110,0
20240705,192300,4967370180,14110,14110,14110,14110,0
20240705,192200,4967370180,14110,14110,14110,14110,4764
20240705,192100,4967370180,14110,14110,14110,14110,0
20240705,192000,4967370180,14110,14110,14110,14110,0
20240705,191900,4967370180,14110,14110,14110,14110,0
20240705,191800,4967370180,14110,14110,14110,14110,0
20240705,191700,4967370180,14110,14110,14110,14110,0
20240705,191600,4967370180,14110,14110,14110,14110,0
20240705,191500,4967370180,14110,14110,14110,14110,0
20240705,191400,4967370180,14110,14110,14110,14110,0
20240705,191300,4967370180,14110,14110,14110,14110,0
20240705,191200,4967370180,14110,14110,14110,14110,0
20240705,191100,4967370180,14110,14110,14110,14110,0
20240705,191000,4967370180,14110,14110,14110,14110,0
20240705,190900,4967370180,14110,14110,14110,14110,0
20240705,190800,4967370180,14110,14110,14110,14110,0
20240705,190700,4967370180,14110,14110,14110,14110,0
20240705,190600,4967370180,14110,14110,14110,14110,0
20240705,190500,4967370180,14110,14110,14110,14110,0
20240705,190400,4967370180,14110,14110,14110,14110,0
20240705,190300,4967370180,14110,14110,14110,14110,0
20240705,190200,4967370180,14110,14110,14110,14110,0
20240705,190100,4967370180,14110,14110,14110,14110,0
20240705,190000,4967370180,14110,14110,14110,14110,0
20240705,185900,4967370180,14110,14110,14110,14110,0
20240705,185800,4967370180,14110,14110,14110,14110,0
20240705,185700,4967370180,14110,14110,14110,14110,0
20240705,185600,4967370180,14110,14110,14110,14110,0
20240705,185500,4967370180,14110,14110,14110,14110,0
20240705,185400,4967370180,14110,14110,14110,14110,0
20240705,185300,4967370180,14110,14110,14110,14110,0
20240705,185200,4967370180,14110,14110,14110,14110,4764
20240705,185100,4967370180,14110,14110,14110,14110,0
20240705,185000,4967370180,14110,14110,14110,14110,0
20240705,184900,4967370180,14110,14110,14110,14110,0
20240705,184800,4967370180,14110,14110,14110,14110,0
20240705,184700,4967370180,14110,14110,14110,14110,0
20240705,184600,4967370180,14110,14110,14110,14110,0
20240705,184500,4967370180,14110,14110,14110,14110,0
20240705,184400,4967370180,14110,14110,14110,14110,0
20240705,184300,4967370180,14110,14110,14110,14110,0
20240705,184200,4967370180,14110,14110,14110,14110,0
20240705,184100,4967370180,14110,14110,14110,14110,0
20240705,184000,4967370180,14110,14110,14110,14110,0
20240705,183900,4967370180,14110,14110,14110,14110,0
20240705,183800,4967370180,14110,14110,14110,14110,0
20240705,183700,4967370180,14110,14110,14110,14110,0
20240705,183600,4967370180,14110,14110,14110,14110,0
20240705,183500,4967370180,14110,14110,14110,14110,0
20240705,183400,4967370180,14110,14110,14110,14110,0
20240705,183300,4967370180,14110,14110,14110,14110,0
20240705,183200,4967370180,14110,14110,14110,14110,0
20240705,183100,4967370180,14110,14110,14110,14110,0
20240705,183000,4967370180,14110,14110,14110,14110,0
20240705,182900,4967370180,14110,14110,14110,14110,0
20240705,182800,4967370180,14110,14110,14110,14110,0
20240705,182700,4967370180,14110,14110,14110,14110,0
20240705,182600,4967370180,14110,14110,14110,14110,0
20240705,182500,4967370180,14110,14110,14110,14110,0
20240705,182400,4967370180,14110,14110,14110,14110,0
20240705,182300,4967370180,14110,14110,14110,14110,0
20240705,182200,4967370180,14110,14110,14110,14110,4764
20240705,182100,4967370180,14110,14110,14110,14110,0
20240705,182000,4967370180,14110,14110,14110,14110,0
20240705,181900,4967370180,14110,14110,14110,14110,0
20240705,181800,4967370180,14110,14110,14110,14110,0
20240705,181700,4967370180,14110,14110,14110,14110,0
20240705,181600,4967370180,14110,14110,14110,14110,0
20240705,181500,4967370180,14110,14110,14110,14110,0
20240705,181400,4967370180,14110,14110,14110,14110,0
20240705,181300,4967370180,14110,14110,14110,14110,0
20240705,181200,4967370180,14110,14110,14110,14110,0
20240705,181100,4967370180,14110,14110,14110,14110,0
20240705,181000,4967370180,14110,14110,14110,14110,0
20240705,180900,4967370180,14110,14110,14110,14110,0
20240705,180800,4967370180,14110,14110,14110,14110,0
20240705,180700,4967370180,14110,14110,14110,14110,0
20240705,180600,4967370180,14110,14110,14110,14110,0
20240705,180500,4967370180,14110,14110,14110,14110,0
20240705,180400,4967370180,14110,14110,14110,14110,0
20240705,180300,4967370180,14110,14110,14110,14110,0
20240705,180200,4967370180,14110,14110,14110,14110,0
20240705,180100,4967370180,14110,14110,14110,14110,0
20240705,180000,4967370180,14110,14110,14110,14110,0
20240705,175900,4967370180,14110,14110,14110,14110,0
20240705,175800,4967370180,14110,14110,14110,14110,0
20240705,175700,4967370180,14110,14110,14110,14110,0
20240705,175600,4967370180,14110,14110,14110,14110,0
20240705,175500,4967370180,14110,14110,14110,14110,0
20240705,175400,4967370180,14110,14110,14110,14110,0
20240705,175300,4967370180,14110,14110,14110,14110,0
20240705,175200,4967370180,14110,14110,14110,14110,4764
20240705,175100,4967370180,14110,14110,14110,14110,0
20240705,175000,4967370180,14110,14110,14110,14110,0
20240705,174900,4967370180,14110,14110,14110,14110,0
20240705,174800,4967370180,14110,14110,14110,14110,0
20240705,174700,4967370180,14110,14110,14110,14110,0
20240705,174600,4967370180,14110,14110,14110,14110,0
20240705,174500,4967370180,14110,14110,14110,14110,0
20240705,174400,4967370180,14110,14110,14110,14110,0
20240705,174300,4967370180,14110,14110,14110,14110,0
20240705,174200,4967370180,14110,14110,14110,14110,0
20240705,174100,4967370180,14110,14110,14110,14110,0
20240705,174000,4967370180,14110,14110,14110,14110,0
20240705,173900,4967370180,14110,14110,14110,14110,0
20240705,173800,4967370180,14110,14110,14110,14110,0
20240705,173700,4967370180,14110,14110,14110,14110,0
20240705,173600,4967370180,14110,14110,14110,14110,0
20240705,173500,4967370180,14110,14110,14110,14110,0
20240705,173400,4967370180,14110,14110,14110,14110,0
20240705,173300,4967370180,14110,14110,14110,14110,0
20240705,173200,4967370180,14110,14110,14110,14110,0
20240705,173100,4967370180,14110,14110,14110,14110,0
20240705,173000,4967370180,14110,14110,14110,14110,0
20240705,172900,4967370180,14110,14110,14110,14110,0
20240705,172800,4967370180,14110,14110,14110,14110,0
20240705,172700,4967370180,14110,14110,14110,14110,0
20240705,172600,4967370180,14110,14110,14110,14110,0
20240705,172500,4967370180,14110,14110,14110,14110,0
20240705,172400,4967370180,14110,14110,14110,14110,0
20240705,172300,4967370180,14110,14110,14110,14110,0
20240705,172200,4967370180,14110,14110,14110,14110,4764
20240705,172100,4967370180,14110,14110,14110,14110,0
20240705,172000,4967370180,14110,14110,14110,14110,0
20240705,171900,4967370180,14110,14110,14110,14110,0
20240705,171800,4967370180,14110,14110,14110,14110,0
20240705,171700,4967370180,14110,14110,14110,14110,0
20240705,171600,4967370180,14110,14110,14110,14110,0
20240705,171500,4967370180,14110,14110,14110,14110,0
20240705,171400,4967370180,14110,14110,14110,14110,0
20240705,171300,4967370180,14110,14110,14110,14110,0
20240705,171200,4967370180,14110,14110,14110,14110,0
20240705,171100,4967370180,14110,14110,14110,14110,0
20240705,171000,4967370180,14110,14110,14110,14110,0
20240705,170900,4967370180,14110,14110,14110,14110,0
20240705,170800,4967370180,14110,14110,14110,14110,0
20240705,170700,4967370180,14110,14110,14110,14110,0
20240705,170600,4967370180,14110,14110,14110,14110,0
20240705,170500,4967370180,14110,14110,14110,14110,0
20240705,170400,4967370180,14110,14110,14110,14110,0
20240705,170300,4967370180,14110,14110,14110,14110,0
20240705,170200,4967370180,14110,14110,14110,14110,0
20240705,170100,4967370180,14110,14110,14110,14110,0
20240705,170000,4967370180,14110,14110,14110,14110,0
20240705,165900,4967370180,14110,14110,14110,14110,0
20240705,165800,4967370180,14110,14110,14110,14110,0
20240705,165700,4967370180,14110,14110,14110,14110,0
20240705,165600,4967370180,14110,14110,14110,14110,0
20240705,165500,4967370180,14110,14110,14110,14110,0
20240705,165400,4967370180,14110,14110,14110,14110,0
20240705,165300,4967370180,14110,14110,14110,14110,0
20240705,165200,4967370180,14110,14110,14110,14110,4764
20240705,165100,4967370180,14110,14110,14110,14110,0
20240705,165000,4967370180,14110,14110,14110,14110,0
20240705,164900,4967370180,14110,14110,14110,14110,0
20240705,164800,4967370180,14110,14110,14110,14110,0
20240705,164700,4967370180,14110,14110,14110,14110,0
20240705,164600,4967370180,14110,14110,14110,14110,0
20240705,164500,4967370180,14110,14110,14110,14110,0
20240705,164400,4967370180,14110,14110,14110,14110,0
20240705,164300,4967370180,14110,14110,14110,14110,0
20240705,164200,4967370180,14110,14110,14110,14110,0
20240705,164100,4967370180,14110,14110,14110,14110,0
20240705,164000,4967370180,14110,14110,14110,14110,0
20240705,163900,4967370180,14110,14110,14110,14110,0
20240705,163800,4967370180,14110,14110,14110,14110,0
20240705,163700,4967370180,14110,14110,14110,14110,0
20240705,163600,4967370180,14110,14110,14110,14110,0
20240705,163500,4967370180,14110,14110,14110,14110,0
20240705,163400,4967370180,14110,14110,14110,14110,0
20240705,163300,4967370180,14110,14110,14110,14110,0
20240705,163200,4967370180,14110,14110,14110,14110,0
20240705,163100,4967370180,14110,14110,14110,14110,0
20240705,163000,4967370180,14110,14110,14110,14110,0
20240705,162900,4967370180,14110,14110,14110,14110,0
20240705,162800,4967370180,14110,14110,14110,14110,0
20240705,162700,4967370180,14110,14110,14110,14110,0
20240705,162600,4967370180,14110,14110,14110,14110,0
20240705,162500,4967370180,14110,14110,14110,14110,0
20240705,162400,4967370180,14110,14110,14110,14110,0
20240705,162300,4967370180,14110,14110,14110,14110,0
20240705,162200,4967370180,14110,14110,14110,14110,4764
20240705,162100,4967370180,14110,14110,14110,14110,0
20240705,162000,4967370180,14110,14110,14110,14110,0
20240705,161900,4967370180,14110,14110,14110,14110,0
20240705,161800,4967370180,14110,14110,14110,14110,0
20240705,161700,4967370180,14110,14110,14110,14110,0
20240705,161600,4967370180,14110,14110,14110,14110,0
20240705,161500,4967370180,14110,14110,14110,14110,0
20240705,161400,4967370180,14110,14110,14110,14110,0
20240705,161300,4967370180,14110,14110,14110,14110,0
20240705,161200,4967370180,14110,14110,14110,14110,0
20240705,161100,4967370180,14110,14110,14110,14110,0
20240705,161000,4967370180,14110,14110,14110,14110,0
20240705,160900,4967370180,14110,14110,14110,14110,0
20240705,160800,4967370180,14110,14110,14110,14110,0
20240705,160700,4967370180,14110,14110,14110,14110,0
20240705,160600,4967370180,14110,14110,14110,14110,0
20240705,160500,4967370180,14110,14110,14110,14110,0
20240705,160400,4967370180,14110,14110,14110,14110,0
20240705,160300,4967370180,14110,14110,14110,14110,0
20240705,160200,4967370180,14110,14110,14110,14110,0
20240705,160100,4967370180,14110,14110,14110,14110,0
20240705,160000,4967370180,14110,14110,14110,14110,0
20240705,155900,4967370180,14110,14110,14110,14110,0
20240705,155800,4967370180,14110,14110,14110,14110,0
20240705,155700,4967370180,14110,14110,14110,14110,0
20240705,155600,4967370180,14110,14110,14110,14110,0
20240705,155500,4967370180,14110,14110,14110,14110,0
20240705,155400,4967370180,14110,14110,14110,14110,0
20240705,155300,4967370180,14110,14110,14110,14110,0
20240705,155200,4967370180,14110,14110,14110,14110,4764
20240705,155100,4967370180,14110,14110,14110,14110,0
20240705,155000,4967370180,14110,14110,14110,14110,0
20240705,154900,4967370180,14110,14110,14110,14110,0
20240705,154800,4967370180,14110,14110,14110,14110,0
20240705,154700,4967370180,14110,14110,14110,14110,0
20240705,154600,4967370180,14110,14110,14110,14110,0
20240705,154500,4967370180,14110,14110,14110,14110,0
20240705,154400,4967370180,14110,14110,14110,14110,0
20240705,154300,4967370180,14110,14110,14110,14110,0
20240705,154200,4967370180,14110,14110,14110,14110,0
20240705,154100,4967370180,14110,14110,14110,14110,0
20240705,154000,4967370180,14110,14110,14110,14110,0
20240705,153900,4967370180,14110,14110,14110,14110,0
20240705,153800,4967370180,14110,14110,14110,14110,0
20240705,153700,4967370180,14110,14110,14110,14110,0
20240705,153600,4967370180,14110,14110,14110,14110,0
20240705,153500,4967370180,14110,14110,14110,14110,0
20240705,153400,4967370180,14110,14110,14110,14110,0
20240705,153300,4967370180,14110,14110,14110,14110,0
20240705,153200,4967370180,14110,14110,14110,14110,0
20240705,153100,4967370180,14110,14110,14110,14110,0
20240705,153000,4967370180,14110,14110,14110,14110,4764
20240705,152900,4900150140,14110,14110,14110,14110,0
20240705,152800,4900150140,14110,14110,14110,14110,0
20240705,152700,4900150140,14110,14110,14110,14110,0
20240705,152600,4900150140,14110,14110,14110,14110,0
20240705,152500,4900150140,14110,14110,14110,14110,0
20240705,152400,4900150140,14110,14110,14110,14110,0
20240705,152300,4900150140,14110,14110,14110,14110,0
20240705,152200,4900150140,14110,14110,14110,14110,0
20240705,152100,4900150140,14110,14110,14110,14110,0
20240705,152000,4900150140,14110,14110,14110,14110,0
20240705,151900,4900150140,14110,14110,14110,14090,677
20240705,151800,4890604790,14100,14050,14100,14050,628
20240705,151700,4881759640,14070,14020,14070,14020,799
20240705,151600,4870541610,14000,14070,14070,14000,5188
20240705,151500,4797859490,14080,14040,14090,14040,711
20240705,151400,4787854440,14040,14030,14050,14030,185
20240705,151300,4785256300,14060,14030,14060,14030,7
20240705,151200,4785157940,14070,14060,14070,14030,780
20240705,151100,4774194530,14080,14090,14090,14060,376
20240705,151000,4768903410,14080,14100,14100,14080,1370
20240705,150900,4749597310,14090,14010,14090,14010,1477
20240705,150800,4728832340,14030,14040,14050,14030,642
20240705,150700,4719819960,14040,14040,14040,14030,108
20240705,150600,4718303660,14040,14030,14040,14020,508
20240705,150500,4711175200,14020,14030,14040,14010,711
20240705,150400,4701204720,14020,14010,14020,14010,443
20240705,150300,4694994360,14010,14010,14020,14010,604
20240705,150200,4686528980,14010,14000,14020,14000,702
20240705,150100,4676693220,14010,14040,14040,14000,1434
20240705,150000,4656599830,14010,14010,14030,14010,332
20240705,145900,4651944750,14010,14000,14020,14000,642
20240705,145800,4642951230,14000,14000,14010,14000,49
20240705,145700,4642265180,14000,14010,14020,14000,3621
20240705,145600,4591518910,14020,14010,14020,14010,731
20240705,145500,4581275400,14010,14020,14020,14010,443
20240705,145400,4575064750,14020,14010,14030,14010,162
20240705,145300,4572792530,14020,14040,14040,14010,784
20240705,145200,4561801130,14040,14030,14040,14020,337
20240705,145100,4557070850,14040,14000,14040,14000,172
20240705,145000,4554657730,14020,14060,14090,14000,6171
20240705,144900,4468051540,14060,14060,14080,14060,379
20240705,144800,4462719930,14060,14070,14080,14060,2217
20240705,144700,4431531470,14070,14050,14100,14050,282
20240705,144600,4427559970,14040,14010,14050,14010,725
20240705,144500,4417390270,14000,14000,14000,14000,230
20240705,144400,4414170270,14000,14010,14030,14000,1399
20240705,144300,4394567410,14010,14020,14020,14010,532
20240705,144200,4387110460,14010,14040,14040,14010,366
20240705,144100,4381974590,14030,14010,14030,14000,4924
20240705,144000,4312993300,14000,14030,14030,14000,1083
20240705,143900,4297818450,14030,14020,14050,14010,656
20240705,143800,4288615080,14020,14020,14020,14010,284
20240705,143700,4284633640,14020,14030,14030,14020,186
20240705,143600,4282024090,14030,14020,14030,14020,381
20240705,143500,4276681620,14020,14030,14030,14010,480
20240705,143400,4269952900,14030,14020,14040,14020,205
20240705,143300,4267075960,14020,14010,14050,14000,3135
20240705,143200,4223152820,14010,14040,14040,14000,2425
20240705,143100,4189173030,14060,14080,14100,14030,6392
20240705,143000,4099335970,14080,14100,14100,14070,1362
20240705,142900,4080156430,14100,14110,14110,14100,445
20240705,142800,4073880750,14110,14110,14110,14100,20
20240705,142700,4073598730,14100,14100,14110,14100,277
20240705,142600,4069690780,14110,14100,14110,14100,266
20240705,142500,4065938220,14100,14120,14120,14100,313
20240705,142400,4061519640,14120,14100,14130,14100,720
20240705,142300,4051358590,14100,14110,14110,14100,219
20240705,142200,4048268660,14100,14120,14120,14100,155
20240705,142100,4046080840,14120,14120,14120,14100,474
20240705,142000,4039392060,14120,14130,14130,14120,18
20240705,141900,4039137880,14120,14080,14140,14080,235
20240705,141800,4035826230,14080,14090,14090,14070,409
20240705,141700,4030066370,14100,14060,14130,14060,1246
20240705,141600,4012496670,14070,14060,14070,14060,356
20240705,141500,4007489400,14060,14060,14070,14060,76
20240705,141400,4006420820,14060,14080,14080,14060,699
20240705,141300,3996586050,14070,14090,14090,14070,518
20240705,141200,3989290280,14100,14100,14100,14090,777
20240705,141100,3978334750,14100,14100,14110,14100,270
20240705,141000,3974525850,14100,14100,14100,14100,157
20240705,140900,3972312150,14110,14100,14110,14100,1772
20240705,140800,3947311050,14100,14100,14110,14100,50
20240705,140700,3946605980,14110,14100,14110,14100,351
20240705,140600,3941656020,14100,14110,14110,14100,386
20240705,140500,3936211490,14110,14120,14120,14110,559
20240705,140400,3928318500,14120,14150,14150,14120,1016
20240705,140300,3913955040,14140,14150,14150,14140,233
20240705,140200,3910659830,14150,14140,14150,14140,1097
20240705,140100,3895143860,14160,14160,14170,14160,1060
20240705,140000,3880132880,14150,14140,14150,14140,710
20240705,135900,3870089990,14140,14130,14150,14130,796
20240705,135800,3858831580,14130,14140,14140,14130,141
20240705,135700,3856838450,14130,14120,14130,14120,198
20240705,135600,3854040890,14140,14120,14140,14120,241
20240705,135500,3850635520,14120,14130,14130,14120,46
20240705,135400,3849985930,14120,14120,14140,14090,223
20240705,135300,3846835700,14080,14120,14120,14080,1149
20240705,135200,3830644130,14100,14080,14100,14080,430
20240705,135100,3824582660,14080,14080,14080,14070,572
20240705,135000,3816528920,14080,14100,14100,14080,174
20240705,134900,3814078050,14100,14080,14100,14080,215
20240705,134800,3811049030,14080,14080,14080,14070,513
20240705,134700,3803826590,14070,14090,14090,14070,60
20240705,134600,3802981520,14100,14060,14100,14060,631
20240705,134500,3794101660,14070,14110,14110,14070,1871
20240705,134400,3767737250,14120,14120,14120,14110,1208
20240705,134300,3750680620,14110,14110,14120,14110,248
20240705,134200,3747180570,14120,14120,14120,14110,110
20240705,134100,3745627770,14130,14130,14130,14120,208
20240705,134000,3742688890,14130,14140,14140,14130,170
20240705,133900,3740285920,14150,14150,14150,14150,117
20240705,133800,3738630370,14160,14160,14160,14160,405
20240705,133700,3732895570,14150,14150,14150,14140,331
20240705,133600,3728213020,14150,14110,14150,14110,337
20240705,133500,3723451830,14110,14140,14140,14110,1020
20240705,133400,3709047470,14140,14140,14140,14140,145
20240705,133300,3706997170,14140,14140,14140,14140,84
20240705,133200,3705809410,14140,14140,14140,14140,114
20240705,133100,3704197450,14140,14140,14140,14140,840
20240705,133000,3692319850,14140,14140,14140,14140,150
20240705,132900,3690198850,14150,14150,14150,14150,496
20240705,132800,3683180450,14160,14160,14170,14160,283
20240705,132700,3679172390,14160,14170,14170,14160,233
20240705,132600,3675872020,14170,14170,14170,14170,375
20240705,132500,3670558270,14170,14180,14180,14170,27
20240705,132400,3670175420,14190,14190,14190,14190,249
20240705,132300,3666642110,14190,14200,14200,14190,97
20240705,132200,3665265470,14210,14220,14220,14210,91
20240705,132100,3663971600,14240,14230,14240,14230,769
20240705,132000,3653026350,14240,14230,14240,14230,368
20240705,131900,3647787060,14230,14240,14240,14230,414
20240705,131800,3641892400,14240,14200,14240,14200,935
20240705,131700,3628597190,14200,14200,14200,14200,200
20240705,131600,3625757190,14210,14180,14220,14180,749
20240705,131500,3615127070,14180,14190,14200,14180,456
20240705,131400,3608654490,14190,14170,14190,14170,978
20240705,131300,3594786170,14170,14170,14170,14170,189
20240705,131200,3592108040,14170,14170,14170,14170,58
20240705,131100,3591286180,14170,14160,14170,14150,617
20240705,131000,3582551820,14160,14160,14160,14160,109
20240705,130900,3581008380,14160,14190,14190,14160,1396
20240705,130800,3561230530,14190,14220,14220,14190,1239
20240705,130700,3543627610,14210,14240,14240,14210,1575
20240705,130600,3521226710,14240,14200,14240,14200,1113
20240705,130500,3505400330,14210,14140,14210,14140,1171
20240705,130400,3488802720,14150,14110,14150,14110,1095
20240705,130300,3473329340,14100,14080,14100,14080,538
20240705,130200,3465751600,14080,14080,14080,14080,0
20240705,130100,3465751600,14080,14090,14090,14080,124
20240705,130000,3464005580,14090,14040,14090,14040,95
20240705,125900,3462671080,14030,14030,14080,14030,2533
20240705,125800,3427087390,14010,14010,14010,14010,384
20240705,125700,3421707550,14000,14030,14030,14000,1519
20240705,125600,3400410440,14040,14030,14050,14000,1961
20240705,125500,3372905140,14040,14070,14070,14040,764
20240705,125400,3362170140,14060,14060,14070,14050,546
20240705,125300,3354493800,14070,14060,14080,14060,300
20240705,125200,3350274220,14060,14110,14110,14060,107
20240705,125100,3348769550,14040,14080,14120,14040,226
20240705,125000,3345582000,14080,14100,14100,14030,384
20240705,124900,3340180470,14090,14080,14090,14080,26
20240705,124800,3339814380,14060,14070,14070,14050,458
20240705,124700,3333375560,14060,14090,14090,14060,753
20240705,124600,3322773770,14100,14070,14100,14010,273
20240705,124500,3318934920,14070,14070,14070,14060,331
20240705,124400,3314278060,14070,14120,14120,14070,277
20240705,124300,3310369600,14110,14110,14180,14090,160
20240705,124200,3308113250,14100,14040,14100,14040,552
20240705,124100,3300344560,14110,14070,14120,14000,3818
20240705,124000,3246765490,14070,14080,14080,14070,112
20240705,123900,3245188890,14070,14100,14120,14070,106
20240705,123800,3243695730,14090,14080,14090,14070,294
20240705,123700,3239554920,14080,14080,14080,14070,443
20240705,123600,3233317700,14070,14070,14070,14060,200
20240705,123500,3230503920,14070,14070,14070,14060,154
20240705,123400,3228337350,14070,14070,14070,14060,1010
20240705,123300,3214135530,14070,14060,14070,14060,188
20240705,123200,3211491450,14060,14060,14060,14060,22
20240705,123100,3211182130,14080,14080,14080,14070,466
20240705,123000,3204621660,14070,14080,14080,14070,398
20240705,122900,3199018040,14070,14070,14070,14070,169
20240705,122800,3196640210,14080,14070,14080,14070,293
20240705,122700,3192515800,14080,14070,14080,14070,141
20240705,122600,3190531830,14080,14050,14080,14050,296
20240705,122500,3186366580,14080,14090,14090,14080,181
20240705,122400,3183816310,14090,14130,14130,14090,326
20240705,122300,3179215860,14130,14100,14130,14100,260
20240705,122200,3175549170,14100,14120,14120,14100,160
20240705,122100,3173291740,14110,14130,14130,14100,234
20240705,122000,3169989720,14130,14130,14140,14130,401
20240705,121900,3164322830,14130,14130,14130,14130,32
20240705,121800,3163870670,14130,14150,14150,14130,552
20240705,121700,3156061680,14130,14140,14150,14130,75
20240705,121600,3155001640,14150,14140,14160,14130,617
20240705,121500,3146273650,14140,14140,14160,14140,164
20240705,121400,3143954660,14130,14130,14140,14110,384
20240705,121300,3138530540,14130,14130,14130,14120,379
20240705,121200,3133177270,14130,14130,14130,14130,154
20240705,121100,3131001250,14120,14100,14140,14100,385
20240705,121000,3125562690,14120,14090,14120,14090,309
20240705,120900,3121203270,14090,14090,14090,14090,119
20240705,120800,3119526560,14110,14070,14110,14050,1482
20240705,120700,3098678250,14090,14070,14090,14060,341
20240705,120600,3093880060,14060,14060,14080,14060,188
20240705,120500,3091234500,14060,14030,14090,14030,279
20240705,120400,3087310920,14020,14030,14070,14020,446
20240705,120300,3081048060,14030,14000,14030,13980,4253
20240705,120200,3021570800,14010,14020,14020,14000,808
20240705,120100,3010253790,14010,14070,14100,14010,527
20240705,120000,3002847540,14100,14130,14140,14000,2714
20240705,115900,2964653140,14140,14150,14150,14140,82
20240705,115800,2963493610,14150,14130,14150,14130,383
20240705,115700,2958077110,14140,14140,14140,14140,100
20240705,115600,2956663110,14150,14130,14150,14130,325
20240705,115500,2952069100,14130,14140,14140,14130,291
20240705,115400,2947956370,14130,14150,14150,14120,300
20240705,115300,2943716430,14140,14140,14140,14140,133
20240705,115200,2941835810,14150,14150,14150,14150,39
20240705,115100,2941283960,14160,14150,14160,14150,187
20240705,115000,2938637150,14140,14140,14140,14130,216
20240705,114900,2935583130,14140,14130,14140,14130,402
20240705,114800,2929899870,14120,14130,14130,14110,397
20240705,114700,2924296270,14130,14140,14140,14130,48
20240705,114600,2923617770,14140,14130,14140,14130,188
20240705,114500,2920959670,14140,14130,14140,14130,123
20240705,114400,2919220860,14130,14150,14150,14130,213
20240705,114300,2916208100,14150,14130,14160,14130,250
20240705,114200,2912672080,14130,14130,14130,14130,132
20240705,114100,2910806920,14120,14130,14140,14120,327
20240705,114000,2906185490,14140,14120,14140,14120,922
20240705,113900,2893162580,14130,14150,14150,14130,1250
20240705,113800,2875497430,14150,14150,14150,14140,469
20240705,113700,2868863400,14150,14170,14170,14150,123
20240705,113600,2867121180,14160,14160,14160,14160,191
20240705,113500,2864416620,14160,14160,14170,14150,151
20240705,113400,2862277600,14160,14190,14190,14160,796
20240705,113300,2850998210,14190,14190,14210,14180,1366
20240705,113200,2831599230,14180,14140,14180,14130,1077
20240705,113100,2816358350,14140,14160,14160,14140,486
20240705,113000,2809480960,14160,14170,14170,14160,892
20240705,112900,2796848610,14160,14190,14190,14160,270
20240705,112800,2793024730,14190,14170,14190,14160,348
20240705,112700,2788091830,14170,14170,14170,14170,208
20240705,112600,2785144470,14170,14180,14190,14170,215
20240705,112500,2782094840,14190,14200,14200,14190,133
20240705,112400,2780206760,14210,14180,14210,14180,225
20240705,112300,2777015360,14180,14180,14180,14180,137
20240705,112200,2775072700,14170,14180,14200,14170,138
20240705,112100,2773116010,14200,14200,14230,14200,481
20240705,112000,2766283310,14200,14170,14200,14170,657
20240705,111900,2756958860,14170,14140,14170,14130,352
20240705,111800,2751973590,14140,14140,14190,14140,542
20240705,111700,2744300620,14200,14150,14200,14150,118
20240705,111600,2742629510,14130,14150,14150,14130,414
20240705,111500,2736775610,14110,14170,14170,14110,52
20240705,111400,2736040150,14100,14110,14160,14090,842
20240705,111300,2724152930,14090,14020,14090,14020,811
20240705,111200,2712749240,14020,14030,14030,14020,285
20240705,111100,2708752000,14030,14030,14050,14030,216
20240705,111000,2705719240,14020,14030,14030,14020,52
20240705,110900,2704989890,14030,14090,14090,14030,367
20240705,110800,2699824420,14080,14010,14080,14010,1164
20240705,110700,2683495720,14010,13990,14010,13990,152
20240705,110600,2681368220,13990,13990,14010,13990,196
20240705,110500,2678625400,13980,14000,14000,13980,630
20240705,110400,2669809400,14030,14040,14040,14030,2061
20240705,110300,2640885780,14040,14040,14040,14040,131
20240705,110200,2639046540,14030,14030,14070,14030,230
20240705,110100,2635819480,14000,13980,14010,13980,1202
20240705,110000,2619009800,13980,13980,13990,13970,352
20240705,105900,2614088890,13980,14020,14030,13980,489
20240705,105800,2607235510,14020,13990,14030,13990,264
20240705,105700,2603536760,14030,13950,14030,13950,1831
20240705,105600,2577988110,13960,14030,14030,13960,2014
20240705,105500,2549807870,14040,14060,14060,14030,589
20240705,105400,2541538530,14080,14030,14080,14030,187
20240705,105300,2538913670,14090,14030,14110,14030,239
20240705,105200,2535558000,14040,14100,14170,14040,955
20240705,105100,2522110580,14100,14080,14100,14060,260
20240705,105000,2518447940,14060,13990,14060,13990,577
20240705,104900,2510349490,13990,13980,14000,13980,197
20240705,104800,2507595110,13980,13950,13990,13920,624
20240705,104700,2498898240,13990,13970,13990,13950,482
20240705,104600,2492171680,13970,13950,13970,13950,769
20240705,104500,2481438870,13950,13960,14000,13950,1286
20240705,104400,2463479410,13960,13920,13960,13910,1619
20240705,104300,2440934710,13940,13900,13940,13890,1760
20240705,104200,2416469340,13900,13890,13920,13880,1287
20240705,104100,2398581790,13890,13970,13970,13850,15388
20240705,104000,2184853160,13970,13970,14000,13970,659
20240705,103900,2175640770,13970,13970,13970,13950,268
20240705,103800,2171901000,13970,13990,14000,13950,2715
20240705,103700,2133957880,13980,13980,13980,13970,521
20240705,103600,2126674520,13980,14020,14020,13980,598
20240705,103500,2118308310,14020,13960,14020,13960,975
20240705,103400,2104672870,13960,13970,13970,13960,246
20240705,103300,2101238200,13960,13930,14000,13910,3513
20240705,103200,2052273620,13930,13980,13980,13930,1227
20240705,103100,2035142550,13980,13950,13990,13950,516
20240705,103000,2027934600,13940,14030,14040,13910,5889
20240705,102900,1945796210,14020,14000,14070,13990,1718
20240705,102800,1921735690,13970,13970,13970,13960,964
20240705,102700,1908270750,14000,14040,14040,13970,3476
20240705,102600,1859602740,14050,14090,14120,14050,3647
20240705,102500,1808206860,14090,13990,14090,13960,3139
20240705,102400,1764283430,13990,13970,14000,13960,1575
20240705,102300,1742284730,13970,14040,14040,13900,12569
20240705,102200,1566344300,14040,14140,14140,14040,7248
20240705,102100,1464243710,14150,14160,14160,14140,561
20240705,102000,1456304760,14170,14170,14190,14150,1412
20240705,101900,1436287800,14170,14190,14190,14150,4004
20240705,101800,1379541290,14190,14220,14230,14180,222
20240705,101700,1376391460,14230,14170,14240,14160,916
20240705,101600,1363375970,14160,14170,14210,14160,2465
20240705,101500,1328464620,14180,14220,14220,14180,1307
20240705,101400,1309918460,14220,14250,14250,14210,932
20240705,101300,1296660260,14240,14260,14260,14240,217
20240705,101200,1293569110,14260,14230,14280,14230,967
20240705,101100,1279777910,14230,14300,14300,14170,5522
20240705,101000,1201298220,14300,14300,14310,14260,302
20240705,100900,1196985030,14330,14280,14370,14170,4022
20240705,100800,1139765990,14280,14380,14380,14280,4024
20240705,100700,1082071910,14380,14360,14430,14360,317
20240705,100600,1077516220,14350,14350,14570,14330,2276
20240705,100500,1044800150,14340,14480,14480,14340,2899
20240705,100400,1003104250,14490,14570,14570,14490,359
20240705,100300,997898790,14580,14580,14580,14580,56
20240705,100200,997082310,14590,14540,14600,14540,862
20240705,100100,984503680,14530,14540,14550,14530,410
20240705,100000,978540690,14510,14580,14580,14510,1450
20240705,095900,957456180,14580,14540,14580,14530,549
20240705,095800,949468750,14540,14510,14540,14500,517
20240705,095700,941959540,14510,14440,14510,14440,2283
20240705,095600,908946700,14440,14430,14440,14430,261
20240705,095500,905179920,14430,14430,14450,14430,916
20240705,095400,891950350,14400,14390,14400,14380,274
20240705,095300,888005780,14390,14370,14390,14370,198
20240705,095200,885157160,14370,14400,14400,14370,321
20240705,095100,880537760,14350,14350,14400,14350,600
20240705,095000,871924900,14350,14430,14430,14350,4250
20240705,094900,810784140,14430,14440,14450,14430,665
20240705,094800,801183550,14440,14440,14450,14440,160
20240705,094700,798872150,14440,14450,14450,14440,197
20240705,094600,796027020,14450,14450,14450,14450,156
20240705,094500,793772820,14450,14440,14450,14440,237
20240705,094400,790350190,14440,14460,14460,14440,548
20240705,094300,782434730,14470,14440,14470,14440,2215
20240705,094200,750411050,14450,14500,14500,14450,1471
20240705,094100,729114580,14500,14510,14510,14500,258
20240705,094000,725372560,14500,14500,14500,14500,139
20240705,093900,723357060,14500,14500,14500,14500,872
20240705,093800,710713060,14500,14560,14560,14490,2719
20240705,093700,671221570,14560,14560,14560,14560,10
20240705,093600,671075970,14550,14560,14570,14550,6277
20240705,093500,579695490,14570,14610,14620,14570,1220
20240705,093400,561900360,14620,14620,14630,14620,267
20240705,093300,557996800,14630,14630,14630,14620,137
20240705,093200,555992540,14630,14610,14650,14610,3205
20240705,093100,509132890,14610,14610,14610,14610,354
20240705,093000,503960950,14610,14690,14690,14610,658
20240705,092900,494327950,14690,14610,14700,14600,5088
20240705,092800,419696200,14610,14560,14610,14540,432
20240705,092700,413393490,14590,14540,14590,14540,170
20240705,092600,410917690,14540,14550,14550,14540,1032
20240705,092500,395907690,14540,14530,14540,14530,562
20240705,092400,387737480,14540,14540,14540,14540,10
20240705,092300,387592080,14550,14570,14600,14530,3789
20240705,092200,332453010,14590,14590,14590,14590,1
20240705,092100,332438420,14600,14550,14600,14550,714
20240705,092000,322028390,14550,14580,14580,14550,572
20240705,091900,313701690,14550,14620,14620,14550,1203
20240705,091800,296196700,14640,14540,14640,14540,1661
20240705,091700,272036780,14540,14560,14560,14530,1078
20240705,091600,256358210,14570,14630,14630,14570,1557
20240705,091500,233642450,14630,14620,14630,14620,123
20240705,091400,231844090,14620,14650,14650,14620,2258
20240705,091300,198805220,14630,14610,14660,14610,1087
20240705,091200,182894920,14620,14590,14620,14590,676
20240705,091100,173020020,14610,14590,14610,14580,347
20240705,091000,167959570,14580,14640,14660,14580,1413
20240705,090900,147292490,14650,14630,14670,14620,1387
20240705,090800,126965300,14630,14560,14630,14550,644
20240705,090700,117563990,14590,14500,14590,14500,1590
20240705,090600,94441080,14480,14500,14500,14480,61
20240705,090500,93557310,14500,14520,14530,14410,1724
20240705,090400,68603740,14500,14500,14500,14490,375
20240705,090300,63166480,14530,14550,14550,14470,251
20240705,090200,59518290,14560,14380,14590,14380,1269
20240705,090100,41158690,14390,14370,14390,14340,905
20240705,090000,28166370,14380,14400,14400,14300,1902