KissMeData/089970/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,200600,4624642220,15140,15140,15140,15140,10466
20240705,200500,4624642220,15140,15140,15140,15140,0
20240705,200400,4624642220,15140,15140,15140,15140,0
20240705,200300,4624642220,15140,15140,15140,15140,0
20240705,200200,4624642220,15140,15140,15140,15140,0
20240705,200100,4624642220,15140,15140,15140,15140,0
20240705,200000,4624642220,15140,15140,15140,15140,0
20240705,195900,4624642220,15140,15140,15140,15140,0
20240705,195800,4624642220,15140,15140,15140,15140,0
20240705,195700,4624642220,15140,15140,15140,15140,0
20240705,195600,4624642220,15140,15140,15140,15140,0
20240705,195500,4624642220,15140,15140,15140,15140,0
20240705,195400,4624642220,15140,15140,15140,15140,0
20240705,195300,4624642220,15140,15140,15140,15140,0
20240705,195200,4624642220,15140,15140,15140,15140,0
20240705,195100,4624642220,15140,15140,15140,15140,0
20240705,195000,4624642220,15140,15140,15140,15140,0
20240705,194900,4624642220,15140,15140,15140,15140,0
20240705,194800,4624642220,15140,15140,15140,15140,0
20240705,194700,4624642220,15140,15140,15140,15140,0
20240705,194600,4624642220,15140,15140,15140,15140,0
20240705,194500,4624642220,15140,15140,15140,15140,0
20240705,194400,4624642220,15140,15140,15140,15140,0
20240705,194300,4624642220,15140,15140,15140,15140,0
20240705,194200,4624642220,15140,15140,15140,15140,0
20240705,194100,4624642220,15140,15140,15140,15140,0
20240705,194000,4624642220,15140,15140,15140,15140,0
20240705,193900,4624642220,15140,15140,15140,15140,0
20240705,193800,4624642220,15140,15140,15140,15140,0
20240705,193700,4624642220,15140,15140,15140,15140,0
20240705,193600,4624642220,15140,15140,15140,15140,10466
20240705,193500,4624642220,15140,15140,15140,15140,0
20240705,193400,4624642220,15140,15140,15140,15140,0
20240705,193300,4624642220,15140,15140,15140,15140,0
20240705,193200,4624642220,15140,15140,15140,15140,0
20240705,193100,4624642220,15140,15140,15140,15140,0
20240705,193000,4624642220,15140,15140,15140,15140,0
20240705,192900,4624642220,15140,15140,15140,15140,0
20240705,192800,4624642220,15140,15140,15140,15140,0
20240705,192700,4624642220,15140,15140,15140,15140,0
20240705,192600,4624642220,15140,15140,15140,15140,0
20240705,192500,4624642220,15140,15140,15140,15140,0
20240705,192400,4624642220,15140,15140,15140,15140,0
20240705,192300,4624642220,15140,15140,15140,15140,0
20240705,192200,4624642220,15140,15140,15140,15140,0
20240705,192100,4624642220,15140,15140,15140,15140,0
20240705,192000,4624642220,15140,15140,15140,15140,0
20240705,191900,4624642220,15140,15140,15140,15140,0
20240705,191800,4624642220,15140,15140,15140,15140,0
20240705,191700,4624642220,15140,15140,15140,15140,0
20240705,191600,4624642220,15140,15140,15140,15140,0
20240705,191500,4624642220,15140,15140,15140,15140,0
20240705,191400,4624642220,15140,15140,15140,15140,0
20240705,191300,4624642220,15140,15140,15140,15140,0
20240705,191200,4624642220,15140,15140,15140,15140,0
20240705,191100,4624642220,15140,15140,15140,15140,0
20240705,191000,4624642220,15140,15140,15140,15140,0
20240705,190900,4624642220,15140,15140,15140,15140,0
20240705,190800,4624642220,15140,15140,15140,15140,0
20240705,190700,4624642220,15140,15140,15140,15140,0
20240705,190600,4624642220,15140,15140,15140,15140,10466
20240705,190500,4624642220,15140,15140,15140,15140,0
20240705,190400,4624642220,15140,15140,15140,15140,0
20240705,190300,4624642220,15140,15140,15140,15140,0
20240705,190200,4624642220,15140,15140,15140,15140,0
20240705,190100,4624642220,15140,15140,15140,15140,0
20240705,190000,4624642220,15140,15140,15140,15140,0
20240705,185900,4624642220,15140,15140,15140,15140,0
20240705,185800,4624642220,15140,15140,15140,15140,0
20240705,185700,4624642220,15140,15140,15140,15140,0
20240705,185600,4624642220,15140,15140,15140,15140,0
20240705,185500,4624642220,15140,15140,15140,15140,0
20240705,185400,4624642220,15140,15140,15140,15140,0
20240705,185300,4624642220,15140,15140,15140,15140,0
20240705,185200,4624642220,15140,15140,15140,15140,0
20240705,185100,4624642220,15140,15140,15140,15140,0
20240705,185000,4624642220,15140,15140,15140,15140,0
20240705,184900,4624642220,15140,15140,15140,15140,0
20240705,184800,4624642220,15140,15140,15140,15140,0
20240705,184700,4624642220,15140,15140,15140,15140,0
20240705,184600,4624642220,15140,15140,15140,15140,0
20240705,184500,4624642220,15140,15140,15140,15140,0
20240705,184400,4624642220,15140,15140,15140,15140,0
20240705,184300,4624642220,15140,15140,15140,15140,0
20240705,184200,4624642220,15140,15140,15140,15140,0
20240705,184100,4624642220,15140,15140,15140,15140,0
20240705,184000,4624642220,15140,15140,15140,15140,0
20240705,183900,4624642220,15140,15140,15140,15140,0
20240705,183800,4624642220,15140,15140,15140,15140,0
20240705,183700,4624642220,15140,15140,15140,15140,0
20240705,183600,4624642220,15140,15140,15140,15140,10466
20240705,183500,4624642220,15140,15140,15140,15140,0
20240705,183400,4624642220,15140,15140,15140,15140,0
20240705,183300,4624642220,15140,15140,15140,15140,0
20240705,183200,4624642220,15140,15140,15140,15140,0
20240705,183100,4624642220,15140,15140,15140,15140,0
20240705,183000,4624642220,15140,15140,15140,15140,0
20240705,182900,4624642220,15140,15140,15140,15140,0
20240705,182800,4624642220,15140,15140,15140,15140,0
20240705,182700,4624642220,15140,15140,15140,15140,0
20240705,182600,4624642220,15140,15140,15140,15140,0
20240705,182500,4624642220,15140,15140,15140,15140,0
20240705,182400,4624642220,15140,15140,15140,15140,0
20240705,182300,4624642220,15140,15140,15140,15140,0
20240705,182200,4624642220,15140,15140,15140,15140,0
20240705,182100,4624642220,15140,15140,15140,15140,0
20240705,182000,4624642220,15140,15140,15140,15140,0
20240705,181900,4624642220,15140,15140,15140,15140,0
20240705,181800,4624642220,15140,15140,15140,15140,0
20240705,181700,4624642220,15140,15140,15140,15140,0
20240705,181600,4624642220,15140,15140,15140,15140,0
20240705,181500,4624642220,15140,15140,15140,15140,0
20240705,181400,4624642220,15140,15140,15140,15140,0
20240705,181300,4624642220,15140,15140,15140,15140,0
20240705,181200,4624642220,15140,15140,15140,15140,0
20240705,181100,4624642220,15140,15140,15140,15140,0
20240705,181000,4624642220,15140,15140,15140,15140,0
20240705,180900,4624642220,15140,15140,15140,15140,0
20240705,180800,4624642220,15140,15140,15140,15140,0
20240705,180700,4624642220,15140,15140,15140,15140,0
20240705,180600,4624642220,15140,15140,15140,15140,10466
20240705,180500,4624642220,15140,15140,15140,15140,0
20240705,180400,4624642220,15140,15140,15140,15140,0
20240705,180300,4624642220,15140,15140,15140,15140,0
20240705,180200,4624642220,15140,15140,15140,15140,0
20240705,180100,4624642220,15140,15140,15140,15140,0
20240705,180000,4624642220,15140,15140,15140,15140,0
20240705,175900,4624642220,15140,15140,15140,15140,0
20240705,175800,4624642220,15140,15140,15140,15140,0
20240705,175700,4624642220,15140,15140,15140,15140,0
20240705,175600,4624642220,15140,15140,15140,15140,0
20240705,175500,4624642220,15140,15140,15140,15140,0
20240705,175400,4624642220,15140,15140,15140,15140,0
20240705,175300,4624642220,15140,15140,15140,15140,0
20240705,175200,4624642220,15140,15140,15140,15140,0
20240705,175100,4624642220,15140,15140,15140,15140,0
20240705,175000,4624642220,15140,15140,15140,15140,0
20240705,174900,4624642220,15140,15140,15140,15140,0
20240705,174800,4624642220,15140,15140,15140,15140,0
20240705,174700,4624642220,15140,15140,15140,15140,0
20240705,174600,4624642220,15140,15140,15140,15140,0
20240705,174500,4624642220,15140,15140,15140,15140,0
20240705,174400,4624642220,15140,15140,15140,15140,0
20240705,174300,4624642220,15140,15140,15140,15140,0
20240705,174200,4624642220,15140,15140,15140,15140,0
20240705,174100,4624642220,15140,15140,15140,15140,0
20240705,174000,4624642220,15140,15140,15140,15140,0
20240705,173900,4624642220,15140,15140,15140,15140,0
20240705,173800,4624642220,15140,15140,15140,15140,0
20240705,173700,4624642220,15140,15140,15140,15140,0
20240705,173600,4624642220,15140,15140,15140,15140,10466
20240705,173500,4624642220,15140,15140,15140,15140,0
20240705,173400,4624642220,15140,15140,15140,15140,0
20240705,173300,4624642220,15140,15140,15140,15140,0
20240705,173200,4624642220,15140,15140,15140,15140,0
20240705,173100,4624642220,15140,15140,15140,15140,0
20240705,173000,4624642220,15140,15140,15140,15140,0
20240705,172900,4624642220,15140,15140,15140,15140,0
20240705,172800,4624642220,15140,15140,15140,15140,0
20240705,172700,4624642220,15140,15140,15140,15140,0
20240705,172600,4624642220,15140,15140,15140,15140,0
20240705,172500,4624642220,15140,15140,15140,15140,0
20240705,172400,4624642220,15140,15140,15140,15140,0
20240705,172300,4624642220,15140,15140,15140,15140,0
20240705,172200,4624642220,15140,15140,15140,15140,0
20240705,172100,4624642220,15140,15140,15140,15140,0
20240705,172000,4624642220,15140,15140,15140,15140,0
20240705,171900,4624642220,15140,15140,15140,15140,0
20240705,171800,4624642220,15140,15140,15140,15140,0
20240705,171700,4624642220,15140,15140,15140,15140,0
20240705,171600,4624642220,15140,15140,15140,15140,0
20240705,171500,4624642220,15140,15140,15140,15140,0
20240705,171400,4624642220,15140,15140,15140,15140,0
20240705,171300,4624642220,15140,15140,15140,15140,0
20240705,171200,4624642220,15140,15140,15140,15140,0
20240705,171100,4624642220,15140,15140,15140,15140,0
20240705,171000,4624642220,15140,15140,15140,15140,0
20240705,170900,4624642220,15140,15140,15140,15140,0
20240705,170800,4624642220,15140,15140,15140,15140,0
20240705,170700,4624642220,15140,15140,15140,15140,0
20240705,170600,4624642220,15140,15140,15140,15140,10466
20240705,170500,4624642220,15140,15140,15140,15140,0
20240705,170400,4624642220,15140,15140,15140,15140,0
20240705,170300,4624642220,15140,15140,15140,15140,0
20240705,170200,4624642220,15140,15140,15140,15140,0
20240705,170100,4624642220,15140,15140,15140,15140,0
20240705,170000,4624642220,15140,15140,15140,15140,0
20240705,165900,4624642220,15140,15140,15140,15140,0
20240705,165800,4624642220,15140,15140,15140,15140,0
20240705,165700,4624642220,15140,15140,15140,15140,0
20240705,165600,4624642220,15140,15140,15140,15140,0
20240705,165500,4624642220,15140,15140,15140,15140,0
20240705,165400,4624642220,15140,15140,15140,15140,0
20240705,165300,4624642220,15140,15140,15140,15140,0
20240705,165200,4624642220,15140,15140,15140,15140,0
20240705,165100,4624642220,15140,15140,15140,15140,0
20240705,165000,4624642220,15140,15140,15140,15140,0
20240705,164900,4624642220,15140,15140,15140,15140,0
20240705,164800,4624642220,15140,15140,15140,15140,0
20240705,164700,4624642220,15140,15140,15140,15140,0
20240705,164600,4624642220,15140,15140,15140,15140,0
20240705,164500,4624642220,15140,15140,15140,15140,0
20240705,164400,4624642220,15140,15140,15140,15140,0
20240705,164300,4624642220,15140,15140,15140,15140,0
20240705,164200,4624642220,15140,15140,15140,15140,0
20240705,164100,4624642220,15140,15140,15140,15140,0
20240705,164000,4624642220,15140,15140,15140,15140,0
20240705,163900,4624642220,15140,15140,15140,15140,0
20240705,163800,4624642220,15140,15140,15140,15140,0
20240705,163700,4624642220,15140,15140,15140,15140,0
20240705,163600,4624642220,15140,15140,15140,15140,10466
20240705,163500,4624642220,15140,15140,15140,15140,0
20240705,163400,4624642220,15140,15140,15140,15140,0
20240705,163300,4624642220,15140,15140,15140,15140,0
20240705,163200,4624642220,15140,15140,15140,15140,0
20240705,163100,4624642220,15140,15140,15140,15140,0
20240705,163000,4624642220,15140,15140,15140,15140,0
20240705,162900,4624642220,15140,15140,15140,15140,0
20240705,162800,4624642220,15140,15140,15140,15140,0
20240705,162700,4624642220,15140,15140,15140,15140,0
20240705,162600,4624642220,15140,15140,15140,15140,0
20240705,162500,4624642220,15140,15140,15140,15140,0
20240705,162400,4624642220,15140,15140,15140,15140,0
20240705,162300,4624642220,15140,15140,15140,15140,0
20240705,162200,4624642220,15140,15140,15140,15140,0
20240705,162100,4624642220,15140,15140,15140,15140,0
20240705,162000,4624642220,15140,15140,15140,15140,0
20240705,161900,4624642220,15140,15140,15140,15140,0
20240705,161800,4624642220,15140,15140,15140,15140,0
20240705,161700,4624642220,15140,15140,15140,15140,0
20240705,161600,4624642220,15140,15140,15140,15140,0
20240705,161500,4624642220,15140,15140,15140,15140,0
20240705,161400,4624642220,15140,15140,15140,15140,0
20240705,161300,4624642220,15140,15140,15140,15140,0
20240705,161200,4624642220,15140,15140,15140,15140,0
20240705,161100,4624642220,15140,15140,15140,15140,0
20240705,161000,4624642220,15140,15140,15140,15140,0
20240705,160900,4624642220,15140,15140,15140,15140,0
20240705,160800,4624642220,15140,15140,15140,15140,0
20240705,160700,4624642220,15140,15140,15140,15140,0
20240705,160600,4624642220,15140,15140,15140,15140,10466
20240705,160500,4624642220,15140,15140,15140,15140,0
20240705,160400,4624642220,15140,15140,15140,15140,0
20240705,160300,4624642220,15140,15140,15140,15140,0
20240705,160200,4624642220,15140,15140,15140,15140,0
20240705,160100,4624642220,15140,15140,15140,15140,0
20240705,160000,4624642220,15140,15140,15140,15140,0
20240705,155900,4624642220,15140,15140,15140,15140,0
20240705,155800,4624642220,15140,15140,15140,15140,0
20240705,155700,4624642220,15140,15140,15140,15140,0
20240705,155600,4624642220,15140,15140,15140,15140,0
20240705,155500,4624642220,15140,15140,15140,15140,0
20240705,155400,4624642220,15140,15140,15140,15140,0
20240705,155300,4624642220,15140,15140,15140,15140,0
20240705,155200,4624642220,15140,15140,15140,15140,0
20240705,155100,4624642220,15140,15140,15140,15140,0
20240705,155000,4624642220,15140,15140,15140,15140,0
20240705,154900,4624642220,15140,15140,15140,15140,0
20240705,154800,4624642220,15140,15140,15140,15140,0
20240705,154700,4624642220,15140,15140,15140,15140,0
20240705,154600,4624642220,15140,15140,15140,15140,0
20240705,154500,4624642220,15140,15140,15140,15140,0
20240705,154400,4624642220,15140,15140,15140,15140,0
20240705,154300,4624642220,15140,15140,15140,15140,0
20240705,154200,4624642220,15140,15140,15140,15140,0
20240705,154100,4624642220,15140,15140,15140,15140,0
20240705,154000,4624642220,15140,15140,15140,15140,0
20240705,153900,4624642220,15140,15140,15140,15140,0
20240705,153800,4624642220,15140,15140,15140,15140,0
20240705,153700,4624642220,15140,15140,15140,15140,0
20240705,153600,4624642220,15140,15140,15140,15140,10466
20240705,153500,4624642220,15140,15140,15140,15140,0
20240705,153400,4624642220,15140,15140,15140,15140,0
20240705,153300,4624642220,15140,15140,15140,15140,0
20240705,153200,4624642220,15140,15140,15140,15140,0
20240705,153100,4624642220,15140,15140,15140,15140,0
20240705,153000,4624642220,15140,15140,15140,15140,10466
20240705,152900,4466186980,15160,15160,15160,15160,0
20240705,152800,4466186980,15160,15160,15160,15160,0
20240705,152700,4466186980,15160,15160,15160,15160,0
20240705,152600,4466186980,15160,15160,15160,15160,0
20240705,152500,4466186980,15160,15160,15160,15160,0
20240705,152400,4466186980,15160,15160,15160,15160,0
20240705,152300,4466186980,15160,15160,15160,15160,0
20240705,152200,4466186980,15160,15160,15160,15160,0
20240705,152100,4466186980,15160,15160,15160,15160,0
20240705,152000,4466186980,15160,15160,15160,15160,0
20240705,151900,4466186980,15160,15190,15200,15160,410
20240705,151800,4459968020,15150,15200,15200,15150,1710
20240705,151700,4434038890,15200,15170,15200,15170,1250
20240705,151600,4415048330,15170,15190,15200,15170,734
20240705,151500,4403906300,15200,15180,15200,15180,460
20240705,151400,4396921030,15190,15190,15190,15170,306
20240705,151300,4392277990,15200,15200,15210,15180,824
20240705,151200,4379764280,15210,15200,15210,15200,112
20240705,151100,4378061760,15210,15200,15210,15180,1970
20240705,151000,4348130610,15210,15220,15220,15200,742
20240705,150900,4336847540,15220,15220,15230,15220,338
20240705,150800,4331703170,15230,15230,15240,15210,185
20240705,150700,4328888390,15210,15220,15230,15210,505
20240705,150600,4321202150,15220,15220,15230,15210,240
20240705,150500,4317549580,15220,15250,15250,15220,152
20240705,150400,4315235880,15250,15260,15260,15220,103
20240705,150300,4313665770,15260,15210,15260,15210,694
20240705,150200,4303079450,15250,15250,15260,15210,218
20240705,150100,4299760280,15250,15210,15250,15210,748
20240705,150000,4288355940,15250,15230,15250,15210,1345
20240705,145900,4267870360,15230,15240,15250,15230,249
20240705,145800,4264076530,15250,15240,15250,15190,1463
20240705,145700,4241779730,15240,15200,15250,15200,295
20240705,145600,4237286410,15190,15190,15250,15190,1451
20240705,145500,4215195220,15210,15200,15230,15190,1110
20240705,145400,4198322960,15210,15200,15210,15190,775
20240705,145300,4186542630,15210,15200,15210,15200,224
20240705,145200,4183136290,15200,15190,15220,15190,1559
20240705,145100,4159439780,15220,15180,15230,15180,641
20240705,145000,4149707240,15190,15190,15190,15190,389
20240705,144900,4143798330,15190,15180,15190,15180,145
20240705,144800,4141596190,15190,15180,15190,15180,287
20240705,144700,4137238070,15180,15170,15200,15170,662
20240705,144600,4127178640,15170,15160,15180,15160,159
20240705,144500,4124766380,15170,15180,15180,15170,1491
20240705,144400,4102146820,15180,15170,15180,15160,182
20240705,144300,4099386240,15170,15160,15180,15160,669
20240705,144200,4089239560,15160,15160,15170,15160,178
20240705,144100,4086540980,15170,15160,15170,15160,137
20240705,144000,4084463900,15170,15170,15170,15160,1189
20240705,143900,4066437210,15160,15160,15180,15160,479
20240705,143800,4059174540,15160,15160,15200,15150,1969
20240705,143700,4029261340,15160,15150,15170,15150,264
20240705,143600,4025258980,15160,15140,15160,15140,728
20240705,143500,4014231170,15140,15130,15140,15130,587
20240705,143400,4005345410,15140,15140,15140,15130,1279
20240705,143300,3985985130,15140,15140,15140,15140,362
20240705,143200,3980504450,15150,15140,15150,15140,262
20240705,143100,3976537710,15140,15150,15150,15140,2221
20240705,143000,3942909830,15150,15140,15150,15140,498
20240705,142900,3935367720,15140,15160,15160,15140,892
20240705,142800,3921853210,15160,15170,15200,15160,614
20240705,142700,3912541930,15170,15170,15200,15160,782
20240705,142600,3900672490,15170,15170,15170,15160,171
20240705,142500,3898078950,15170,15160,15180,15160,200
20240705,142400,3895045880,15160,15160,15170,15150,2444
20240705,142300,3858010370,15170,15160,15170,15160,67
20240705,142200,3856994250,15160,15150,15160,15150,1009
20240705,142100,3841699270,15150,15150,15160,15140,751
20240705,142000,3830323590,15150,15150,15150,15140,1011
20240705,141900,3815009070,15150,15150,15150,15140,2703
20240705,141800,3774060700,15160,15170,15180,15160,795
20240705,141700,3762007700,15170,15190,15190,15170,1080
20240705,141600,3745620300,15190,15170,15190,15170,2866
20240705,141500,3702136100,15170,15190,15210,15170,1204
20240705,141400,3683842330,15190,15190,15200,15180,557
20240705,141300,3675381560,15180,15190,15190,15170,993
20240705,141200,3660306250,15190,15180,15190,15180,1687
20240705,141100,3634693410,15180,15180,15200,15180,151
20240705,141000,3632399770,15180,15200,15200,15180,1970
20240705,140900,3602476770,15200,15240,15250,15190,8295
20240705,140800,3476281580,15230,15230,15240,15230,323
20240705,140700,3471361540,15230,15240,15240,15230,576
20240705,140600,3462588190,15240,15240,15240,15230,823
20240705,140500,3450045830,15240,15270,15270,15240,4371
20240705,140400,3383369220,15280,15280,15280,15270,767
20240705,140300,3371649760,15280,15290,15290,15280,291
20240705,140200,3367200810,15280,15300,15300,15280,941
20240705,140100,3352808710,15300,15300,15300,15300,161
20240705,140000,3350345410,15300,15300,15300,15290,92
20240705,135900,3348938010,15300,15300,15300,15300,105
20240705,135800,3347331510,15310,15300,15310,15300,261
20240705,135700,3343338080,15300,15300,15310,15300,331
20240705,135600,3338272670,15300,15300,15300,15300,0
20240705,135500,3338272670,15300,15310,15340,15300,196
20240705,135400,3335271930,15310,15350,15350,15300,20
20240705,135300,3334965420,15350,15300,15350,15300,41
20240705,135200,3334337720,15300,15360,15360,15300,75
20240705,135100,3333189110,15300,15300,15300,15290,324
20240705,135000,3328233470,15300,15290,15300,15290,112
20240705,134900,3326520850,15290,15290,15290,15270,191
20240705,134800,3323601410,15290,15290,15290,15270,109
20240705,134700,3321935180,15290,15290,15290,15260,3105
20240705,134600,3274516820,15290,15340,15360,15280,7273
20240705,134500,3163221400,15340,15380,15390,15340,1392
20240705,134400,3141841490,15390,15390,15390,15390,16
20240705,134300,3141595250,15390,15380,15400,15380,102
20240705,134200,3140025830,15370,15360,15370,15360,126
20240705,134100,3138090210,15370,15360,15370,15360,26
20240705,134000,3137690790,15360,15370,15370,15360,166
20240705,133900,3135139400,15420,15420,15420,15420,0
20240705,133800,3135139400,15420,15370,15420,15360,268
20240705,133700,3131020790,15360,15350,15430,15350,8
20240705,133600,3130897580,15430,15430,15440,15430,352
20240705,133500,3125464830,15430,15420,15430,15420,1710
20240705,133400,3099087170,15420,15400,15420,15400,473
20240705,133300,3091799120,15340,15400,15400,15340,102
20240705,133200,3090229460,15400,15400,15400,15350,151
20240705,133100,3087911060,15400,15340,15400,15340,20
20240705,133000,3087604200,15400,15390,15400,15390,73
20240705,132900,3086480620,15400,15330,15400,15330,120
20240705,132800,3084633950,15400,15340,15400,15330,569
20240705,132700,3075894460,15330,15330,15330,15330,0
20240705,132600,3075894460,15330,15330,15330,15330,255
20240705,132500,3071985310,15340,15330,15340,15330,209
20240705,132400,3068780640,15330,15330,15340,15330,54
20240705,132300,3067952580,15340,15340,15340,15340,102
20240705,132200,3066387900,15340,15340,15340,15340,6
20240705,132100,3066295860,15330,15330,15330,15320,379
20240705,132000,3060488020,15340,15340,15340,15340,64
20240705,131900,3059506260,15350,15320,15350,15310,1711
20240705,131800,3033301030,15330,15350,15350,15330,693
20240705,131700,3022674290,15360,15350,15370,15350,90
20240705,131600,3021292070,15360,15360,15360,15360,56
20240705,131500,3020431910,15370,15370,15370,15370,11
20240705,131400,3020262840,15370,15340,15370,15340,202
20240705,131300,3017162900,15360,15350,15360,15340,680
20240705,131200,3006725150,15350,15340,15350,15340,20
20240705,131100,3006418340,15340,15340,15340,15340,95
20240705,131000,3004961040,15340,15340,15350,15340,134
20240705,130900,3002905410,15350,15340,15350,15340,453
20240705,130800,2995953280,15330,15330,15330,15330,222
20240705,130700,2992550020,15330,15340,15340,15330,28
20240705,130600,2992120690,15330,15340,15350,15330,384
20240705,130500,2986233190,15340,15340,15350,15340,44
20240705,130400,2985558220,15350,15350,15350,15340,29
20240705,130300,2985113270,15350,15340,15350,15340,104
20240705,130200,2983517820,15340,15340,15340,15340,95
20240705,130100,2982060520,15340,15340,15340,15340,415
20240705,130000,2975694420,15340,15340,15340,15330,95
20240705,125900,2974237320,15320,15330,15330,15320,860
20240705,125800,2961057810,15340,15340,15340,15330,40
20240705,125700,2960444400,15330,15330,15330,15330,50
20240705,125600,2959677900,15330,15330,15330,15320,400
20240705,125500,2953548600,15320,15340,15340,15320,117
20240705,125400,2951755050,15330,15340,15340,15330,402
20240705,125300,2945591370,15340,15330,15340,15330,21
20240705,125200,2945269420,15350,15340,15350,15330,206
20240705,125100,2942110320,15340,15340,15340,15330,552
20240705,125000,2933645640,15340,15350,15350,15340,26
20240705,124900,2933246730,15340,15340,15340,15340,1
20240705,124800,2933231390,15350,15350,15350,15340,513
20240705,124700,2925357030,15340,15350,15350,15340,147
20240705,124600,2923101990,15340,15350,15350,15340,355
20240705,124500,2917654130,15360,15360,15360,15360,0
20240705,124400,2917654130,15360,15350,15360,15350,165
20240705,124300,2915121320,15350,15360,15360,15350,83
20240705,124200,2913846630,15360,15360,15360,15360,36
20240705,124100,2913293670,15350,15350,15350,15350,30
20240705,124000,2912833170,15360,15360,15390,15360,194
20240705,123900,2909849660,15350,15360,15360,15350,16
20240705,123800,2909604000,15340,15350,15360,15340,543
20240705,123700,2901269130,15340,15330,15340,15330,100
20240705,123600,2899735840,15330,15330,15340,15330,163
20240705,123500,2897236990,15320,15340,15340,15320,101
20240705,123400,2895688360,15330,15330,15340,15330,619
20240705,123300,2886198890,15350,15340,15350,15330,209
20240705,123200,2882992820,15350,15360,15360,15350,270
20240705,123100,2878847310,15350,15340,15350,15340,328
20240705,123000,2873814500,15330,15330,15330,15330,66
20240705,122900,2872802720,15330,15350,15350,15330,893
20240705,122800,2859097300,15350,15380,15380,15350,389
20240705,122700,2853123390,15360,15380,15380,15360,887
20240705,122600,2839493630,15380,15400,15400,15380,85
20240705,122500,2838185010,15400,15380,15400,15380,145
20240705,122400,2835954790,15380,15380,15380,15380,19
20240705,122300,2835662570,15380,15380,15380,15380,160
20240705,122200,2833201770,15370,15370,15370,15370,30
20240705,122100,2832740670,15380,15390,15390,15380,82
20240705,122000,2831478870,15380,15380,15380,15380,2
20240705,121900,2831448110,15370,15380,15380,15370,20
20240705,121800,2831140700,15380,15370,15380,15370,215
20240705,121700,2827835400,15400,15370,15400,15370,27
20240705,121600,2827420200,15370,15370,15370,15370,519
20240705,121500,2819443170,15370,15390,15400,15370,2083
20240705,121400,2787393420,15410,15430,15430,15390,611
20240705,121300,2777982450,15430,15420,15430,15420,95
20240705,121200,2776517530,15410,15400,15430,15400,97
20240705,121100,2775023360,15400,15400,15400,15400,0
20240705,121000,2775023360,15400,15410,15410,15400,704
20240705,120900,2764176290,15410,15390,15410,15390,4780
20240705,120800,2690531400,15390,15380,15390,15380,203
20240705,120700,2687409230,15380,15380,15390,15380,245
20240705,120600,2683641110,15380,15390,15390,15380,234
20240705,120500,2680041240,15390,15390,15390,15390,119
20240705,120400,2678209830,15400,15400,15400,15400,70
20240705,120300,2677131830,15380,15400,15400,15380,643
20240705,120200,2667242430,15400,15400,15400,15400,1
20240705,120100,2667227030,15410,15410,15410,15410,1051
20240705,120000,2651031120,15400,15400,15400,15400,19
20240705,115900,2650738520,15400,15390,15400,15390,141
20240705,115800,2648568520,15410,15390,15410,15390,53
20240705,115700,2647752210,15390,15390,15390,15390,200
20240705,115600,2644674210,15390,15390,15390,15390,88
20240705,115500,2643319890,15380,15400,15410,15380,1619
20240705,115400,2618380690,15400,15400,15400,15400,404
20240705,115300,2612159090,15380,15410,15430,15380,2194
20240705,115200,2578375200,15410,15420,15420,15410,240
20240705,115100,2574674680,15420,15420,15420,15420,39
20240705,115000,2574073300,15420,15430,15430,15420,7
20240705,114900,2573965300,15420,15410,15420,15410,231
20240705,114800,2570404470,15400,15430,15430,15400,93
20240705,114700,2568970660,15430,15420,15430,15420,79
20240705,114600,2567752230,15410,15400,15410,15400,29
20240705,114500,2567305530,15410,15420,15420,15410,34
20240705,114400,2566781530,15390,15410,15410,15390,1835
20240705,114300,2538525080,15400,15420,15430,15400,528
20240705,114200,2530387080,15410,15440,15440,15410,613
20240705,114100,2520935410,15420,15440,15440,15420,1340
20240705,114000,2500248760,15450,15470,15470,15450,321
20240705,113900,2495284510,15490,15480,15490,15470,93
20240705,113800,2493845050,15470,15450,15470,15450,41
20240705,113700,2493210800,15450,15460,15460,15450,241
20240705,113600,2489487280,15460,15490,15490,15450,1514
20240705,113500,2466073680,15490,15490,15490,15490,215
20240705,113400,2462743330,15490,15550,15570,15490,3939
20240705,113300,2401500660,15530,15530,15530,15530,381
20240705,113200,2395583730,15530,15520,15530,15520,75
20240705,113100,2394419040,15510,15530,15530,15510,544
20240705,113000,2385981090,15530,15500,15530,15500,579
20240705,112900,2377005420,15490,15480,15490,15480,670
20240705,112800,2366631200,15480,15480,15480,15480,106
20240705,112700,2364990320,15480,15470,15480,15470,45
20240705,112600,2364293910,15470,15470,15470,15470,35
20240705,112500,2363752460,15470,15480,15480,15470,395
20240705,112400,2357638910,15480,15500,15500,15480,184
20240705,112300,2354788790,15500,15500,15500,15490,379
20240705,112200,2348915080,15500,15520,15520,15500,80
20240705,112100,2347673880,15530,15530,15530,15530,1
20240705,112000,2347658350,15530,15550,15550,15530,112
20240705,111900,2345917590,15530,15540,15540,15530,40
20240705,111800,2345296180,15560,15560,15560,15550,111
20240705,111700,2343570020,15550,15550,15550,15550,19
20240705,111600,2343274570,15580,15600,15600,15580,355
20240705,111500,2337741390,15610,15590,15610,15590,416
20240705,111400,2331250690,15590,15590,15590,15590,51
20240705,111300,2330455600,15600,15600,15600,15590,230
20240705,111200,2326868310,15580,15600,15600,15580,170
20240705,111100,2324216690,15610,15560,15610,15560,142
20240705,111000,2322007070,15610,15610,15610,15550,329
20240705,110900,2316872520,15610,15600,15610,15540,356
20240705,110800,2311320400,15600,15530,15600,15530,321
20240705,110700,2306314130,15600,15590,15600,15530,572
20240705,110600,2297404960,15590,15590,15590,15590,368
20240705,110500,2291667840,15600,15580,15600,15530,289
20240705,110400,2287162050,15600,15590,15600,15580,1605
20240705,110300,2262131980,15580,15560,15580,15530,866
20240705,110200,2248654060,15580,15540,15580,15540,1148
20240705,110100,2230792670,15530,15530,15530,15530,480
20240705,110000,2223338270,15530,15520,15530,15520,298
20240705,105900,2218713290,15520,15510,15550,15510,760
20240705,105800,2206916550,15510,15490,15510,15490,303
20240705,105700,2202219640,15490,15490,15490,15490,100
20240705,105600,2200670640,15490,15490,15490,15490,326
20240705,105500,2195620900,15490,15460,15510,15460,392
20240705,105400,2189545020,15510,15490,15510,15460,1720
20240705,105300,2162894720,15490,15460,15500,15460,1687
20240705,105200,2136773220,15460,15450,15460,15450,187
20240705,105100,2133883950,15460,15450,15460,15450,90
20240705,105000,2132492570,15450,15430,15450,15430,25
20240705,104900,2132106460,15420,15430,15430,15420,47
20240705,104800,2131381660,15420,15460,15460,15420,176
20240705,104700,2128667500,15420,15450,15480,15420,322
20240705,104600,2123698030,15430,15450,15450,15430,399
20240705,104500,2117537480,15450,15450,15450,15450,1
20240705,104400,2117522030,15430,15450,15450,15430,338
20240705,104300,2112302710,15450,15460,15460,15430,2003
20240705,104200,2081394440,15490,15470,15490,15470,950
20240705,104100,2066683690,15470,15470,15470,15420,837
20240705,104000,2053742550,15470,15420,15470,15420,2872
20240705,103900,2009378660,15420,15420,15420,15380,1971
20240705,103800,1979020230,15410,15410,15410,15410,56
20240705,103700,1978157270,15410,15430,15430,15410,179
20240705,103600,1975397280,15450,15440,15450,15440,133
20240705,103500,1973342530,15440,15450,15450,15440,133
20240705,103400,1971288370,15450,15440,15450,15440,135
20240705,103300,1969203910,15440,15440,15440,15440,291
20240705,103200,1964710870,15410,15440,15440,15410,390
20240705,103100,1958700790,15430,15400,15430,15400,128
20240705,103000,1956728790,15410,15420,15420,15410,1680
20240705,102900,1930825390,15430,15440,15440,15430,663
20240705,102800,1920594640,15450,15450,15450,15450,253
20240705,102700,1916685790,15450,15440,15450,15440,68
20240705,102600,1915635290,15450,15450,15450,15430,218
20240705,102500,1912269990,15450,15450,15450,15430,123
20240705,102400,1910369680,15450,15420,15450,15420,648
20240705,102300,1900371590,15420,15410,15420,15410,229
20240705,102200,1896840600,15410,15430,15430,15400,189
20240705,102100,1893928860,15430,15400,15430,15400,3705
20240705,102000,1836809790,15400,15370,15400,15370,85
20240705,101900,1835501840,15370,15370,15370,15370,0
20240705,101800,1835501840,15370,15370,15400,15370,343
20240705,101700,1830225880,15370,15370,15370,15370,224
20240705,101600,1826783000,15400,15400,15400,15400,0
20240705,101500,1826783000,15400,15370,15400,15370,435
20240705,101400,1820093410,15380,15380,15380,15380,107
20240705,101300,1818447750,15370,15410,15410,15370,1166
20240705,101200,1800509290,15400,15370,15400,15370,655
20240705,101100,1790422950,15370,15400,15400,15370,191
20240705,101000,1787484520,15370,15360,15370,15360,172
20240705,100900,1784842350,15360,15360,15360,15360,15
20240705,100800,1784611950,15340,15340,15340,15340,91
20240705,100700,1783216010,15340,15360,15370,15340,318
20240705,100600,1778334700,15370,15400,15400,15360,894
20240705,100500,1764593390,15400,15420,15420,15400,177
20240705,100400,1761864400,15420,15410,15420,15410,1277
20240705,100300,1742184290,15410,15390,15410,15390,546
20240705,100200,1733772880,15400,15400,15400,15400,42
20240705,100100,1733126080,15410,15410,15410,15410,390
20240705,100000,1727116180,15410,15380,15410,15350,747
20240705,095900,1715621990,15350,15360,15400,15350,41
20240705,095800,1714991930,15350,15310,15350,15310,2437
20240705,095700,1677670080,15310,15310,15310,15310,342
20240705,095600,1672434060,15310,15300,15310,15280,2385
20240705,095500,1635948830,15310,15300,15310,15300,318
20240705,095400,1631083210,15300,15310,15310,15300,2170
20240705,095300,1597860560,15310,15330,15330,15300,1716
20240705,095200,1571582820,15330,15330,15340,15330,737
20240705,095100,1560284170,15340,15350,15370,15340,600
20240705,095000,1551077560,15350,15350,15350,15340,302
20240705,094900,1546443080,15340,15350,15350,15340,1320
20240705,094800,1526181500,15370,15380,15380,15360,991
20240705,094700,1510955750,15400,15400,15400,15370,486
20240705,094600,1503479950,15400,15400,15410,15390,1244
20240705,094500,1484318330,15410,15420,15420,15410,79
20240705,094400,1483100920,15400,15400,15420,15400,41
20240705,094300,1482468920,15420,15380,15420,15380,1214
20240705,094200,1463774520,15360,15380,15390,15360,102
20240705,094100,1462206820,15360,15360,15360,15360,150
20240705,094000,1459902820,15360,15390,15390,15360,250
20240705,093900,1456059640,15390,15390,15390,15350,98
20240705,093800,1454553430,15390,15340,15390,15330,200
20240705,093700,1451485990,15330,15330,15330,15330,432
20240705,093600,1444863430,15330,15330,15340,15330,202
20240705,093500,1441766500,15340,15390,15390,15330,2372
20240705,093400,1405342090,15420,15370,15420,15370,141
20240705,093300,1403174820,15430,15400,15430,15360,912
20240705,093200,1389115270,15400,15370,15400,15360,218
20240705,093100,1385764960,15370,15420,15420,15360,5066
20240705,093000,1307861180,15420,15410,15420,15400,1682
20240705,092900,1281951790,15410,15420,15420,15400,442
20240705,092800,1275139920,15420,15440,15440,15420,894
20240705,092700,1261348410,15440,15430,15450,15430,171
20240705,092600,1258708120,15450,15460,15480,15410,1762
20240705,092500,1231473660,15460,15460,15470,15410,1122
20240705,092400,1214145840,15460,15470,15470,15450,579
20240705,092300,1205190810,15440,15370,15440,15370,2328
20240705,092200,1169308570,15370,15400,15400,15370,593
20240705,092100,1160179390,15400,15350,15400,15340,688
20240705,092000,1149617290,15350,15310,15350,15310,209
20240705,091900,1146412580,15320,15290,15320,15260,1176
20240705,091800,1128444860,15300,15280,15300,15260,647
20240705,091700,1118562020,15280,15280,15320,15250,3157
20240705,091600,1070376810,15270,15370,15380,15260,6854
20240705,091500,965319420,15370,15340,15370,15340,147
20240705,091400,963063010,15420,15300,15430,15300,3380
20240705,091300,911208650,15250,15330,15330,15220,7880
20240705,091200,790962050,15310,15350,15360,15280,13198
20240705,091100,588846070,15350,15540,15540,15350,6876
20240705,091000,482665600,15550,15530,15600,15520,4890
20240705,090900,406625410,15520,15460,15520,15460,1204
20240705,090800,387987040,15470,15470,15520,15450,806
20240705,090700,375517540,15550,15400,15580,15370,4118
20240705,090600,312017420,15380,15560,15560,15340,10273
20240705,090500,153620710,15560,15680,15680,15550,3849
20240705,090400,93602580,15720,15740,15750,15650,1573
20240705,090300,68898900,15740,15710,15830,15690,1050
20240705,090200,52378800,15670,15940,15950,15670,1891
20240705,090100,22602940,15980,15930,15980,15850,860
20240705,090000,8933320,15910,15990,16000,15910,559