KissMeData/024110/min/candle-20240712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240712,191000,11303711180,14020,14020,14020,14020,58328
20240712,190900,11303711180,14020,14020,14020,14020,0
20240712,190800,11303711180,14020,14020,14020,14020,0
20240712,190700,11303711180,14020,14020,14020,14020,0
20240712,190600,11303711180,14020,14020,14020,14020,0
20240712,190500,11303711180,14020,14020,14020,14020,0
20240712,190400,11303711180,14020,14020,14020,14020,0
20240712,190300,11303711180,14020,14020,14020,14020,0
20240712,190200,11303711180,14020,14020,14020,14020,0
20240712,190100,11303711180,14020,14020,14020,14020,0
20240712,190000,11303711180,14020,14020,14020,14020,0
20240712,185900,11303711180,14020,14020,14020,14020,0
20240712,185800,11303711180,14020,14020,14020,14020,0
20240712,185700,11303711180,14020,14020,14020,14020,0
20240712,185600,11303711180,14020,14020,14020,14020,0
20240712,185500,11303711180,14020,14020,14020,14020,0
20240712,185400,11303711180,14020,14020,14020,14020,0
20240712,185300,11303711180,14020,14020,14020,14020,0
20240712,185200,11303711180,14020,14020,14020,14020,0
20240712,185100,11303711180,14020,14020,14020,14020,0
20240712,185000,11303711180,14020,14020,14020,14020,0
20240712,184900,11303711180,14020,14020,14020,14020,0
20240712,184800,11303711180,14020,14020,14020,14020,0
20240712,184700,11303711180,14020,14020,14020,14020,0
20240712,184600,11303711180,14020,14020,14020,14020,0
20240712,184500,11303711180,14020,14020,14020,14020,0
20240712,184400,11303711180,14020,14020,14020,14020,0
20240712,184300,11303711180,14020,14020,14020,14020,0
20240712,184200,11303711180,14020,14020,14020,14020,0
20240712,184100,11303711180,14020,14020,14020,14020,0
20240712,184000,11303711180,14020,14020,14020,14020,58328
20240712,183900,11303711180,14020,14020,14020,14020,0
20240712,183800,11303711180,14020,14020,14020,14020,0
20240712,183700,11303711180,14020,14020,14020,14020,0
20240712,183600,11303711180,14020,14020,14020,14020,0
20240712,183500,11303711180,14020,14020,14020,14020,0
20240712,183400,11303711180,14020,14020,14020,14020,0
20240712,183300,11303711180,14020,14020,14020,14020,0
20240712,183200,11303711180,14020,14020,14020,14020,0
20240712,183100,11303711180,14020,14020,14020,14020,0
20240712,183000,11303711180,14020,14020,14020,14020,0
20240712,182900,11303711180,14020,14020,14020,14020,0
20240712,182800,11303711180,14020,14020,14020,14020,0
20240712,182700,11303711180,14020,14020,14020,14020,0
20240712,182600,11303711180,14020,14020,14020,14020,0
20240712,182500,11303711180,14020,14020,14020,14020,0
20240712,182400,11303711180,14020,14020,14020,14020,0
20240712,182300,11303711180,14020,14020,14020,14020,0
20240712,182200,11303711180,14020,14020,14020,14020,0
20240712,182100,11303711180,14020,14020,14020,14020,0
20240712,182000,11303711180,14020,14020,14020,14020,0
20240712,181900,11303711180,14020,14020,14020,14020,0
20240712,181800,11303711180,14020,14020,14020,14020,0
20240712,181700,11303711180,14020,14020,14020,14020,0
20240712,181600,11303711180,14020,14020,14020,14020,0
20240712,181500,11303711180,14020,14020,14020,14020,0
20240712,181400,11303711180,14020,14020,14020,14020,0
20240712,181300,11303711180,14020,14020,14020,14020,0
20240712,181200,11303711180,14020,14020,14020,14020,0
20240712,181100,11303711180,14020,14020,14020,14020,0
20240712,181000,11303711180,14020,14020,14020,14020,58328
20240712,180900,11303711180,14020,14020,14020,14020,0
20240712,180800,11303711180,14020,14020,14020,14020,0
20240712,180700,11303711180,14020,14020,14020,14020,0
20240712,180600,11303711180,14020,14020,14020,14020,0
20240712,180500,11303711180,14020,14020,14020,14020,0
20240712,180400,11303711180,14020,14020,14020,14020,0
20240712,180300,11303711180,14020,14020,14020,14020,0
20240712,180200,11303711180,14020,14020,14020,14020,0
20240712,180100,11303711180,14020,14020,14020,14020,0
20240712,180000,11303711180,14020,14020,14020,14020,0
20240712,175900,11303711180,14020,14020,14020,14020,0
20240712,175800,11303711180,14020,14020,14020,14020,0
20240712,175700,11303711180,14020,14020,14020,14020,0
20240712,175600,11303711180,14020,14020,14020,14020,0
20240712,175500,11303711180,14020,14020,14020,14020,0
20240712,175400,11303711180,14020,14020,14020,14020,0
20240712,175300,11303711180,14020,14020,14020,14020,0
20240712,175200,11303711180,14020,14020,14020,14020,0
20240712,175100,11303711180,14020,14020,14020,14020,0
20240712,175000,11303711180,14020,14020,14020,14020,0
20240712,174900,11303711180,14020,14020,14020,14020,0
20240712,174800,11303711180,14020,14020,14020,14020,0
20240712,174700,11303711180,14020,14020,14020,14020,0
20240712,174600,11303711180,14020,14020,14020,14020,0
20240712,174500,11303711180,14020,14020,14020,14020,0
20240712,174400,11303711180,14020,14020,14020,14020,0
20240712,174300,11303711180,14020,14020,14020,14020,0
20240712,174200,11303711180,14020,14020,14020,14020,0
20240712,174100,11303711180,14020,14020,14020,14020,0
20240712,174000,11303711180,14020,14020,14020,14020,58328
20240712,173900,11303711180,14020,14020,14020,14020,0
20240712,173800,11303711180,14020,14020,14020,14020,0
20240712,173700,11303711180,14020,14020,14020,14020,0
20240712,173600,11303711180,14020,14020,14020,14020,0
20240712,173500,11303711180,14020,14020,14020,14020,0
20240712,173400,11303711180,14020,14020,14020,14020,0
20240712,173300,11303711180,14020,14020,14020,14020,0
20240712,173200,11303711180,14020,14020,14020,14020,0
20240712,173100,11303711180,14020,14020,14020,14020,0
20240712,173000,11303711180,14020,14020,14020,14020,0
20240712,172900,11303711180,14020,14020,14020,14020,0
20240712,172800,11303711180,14020,14020,14020,14020,0
20240712,172700,11303711180,14020,14020,14020,14020,0
20240712,172600,11303711180,14020,14020,14020,14020,0
20240712,172500,11303711180,14020,14020,14020,14020,0
20240712,172400,11303711180,14020,14020,14020,14020,0
20240712,172300,11303711180,14020,14020,14020,14020,0
20240712,172200,11303711180,14020,14020,14020,14020,0
20240712,172100,11303711180,14020,14020,14020,14020,0
20240712,172000,11303711180,14020,14020,14020,14020,0
20240712,171900,11303711180,14020,14020,14020,14020,0
20240712,171800,11303711180,14020,14020,14020,14020,0
20240712,171700,11303711180,14020,14020,14020,14020,0
20240712,171600,11303711180,14020,14020,14020,14020,0
20240712,171500,11303711180,14020,14020,14020,14020,0
20240712,171400,11303711180,14020,14020,14020,14020,0
20240712,171300,11303711180,14020,14020,14020,14020,0
20240712,171200,11303711180,14020,14020,14020,14020,0
20240712,171100,11303711180,14020,14020,14020,14020,0
20240712,171000,11303711180,14020,14020,14020,14020,58328
20240712,170900,11303711180,14020,14020,14020,14020,0
20240712,170800,11303711180,14020,14020,14020,14020,0
20240712,170700,11303711180,14020,14020,14020,14020,0
20240712,170600,11303711180,14020,14020,14020,14020,0
20240712,170500,11303711180,14020,14020,14020,14020,0
20240712,170400,11303711180,14020,14020,14020,14020,0
20240712,170300,11303711180,14020,14020,14020,14020,0
20240712,170200,11303711180,14020,14020,14020,14020,0
20240712,170100,11303711180,14020,14020,14020,14020,0
20240712,170000,11303711180,14020,14020,14020,14020,0
20240712,165900,11303711180,14020,14020,14020,14020,0
20240712,165800,11303711180,14020,14020,14020,14020,0
20240712,165700,11303711180,14020,14020,14020,14020,0
20240712,165600,11303711180,14020,14020,14020,14020,0
20240712,165500,11303711180,14020,14020,14020,14020,0
20240712,165400,11303711180,14020,14020,14020,14020,0
20240712,165300,11303711180,14020,14020,14020,14020,0
20240712,165200,11303711180,14020,14020,14020,14020,0
20240712,165100,11303711180,14020,14020,14020,14020,0
20240712,165000,11303711180,14020,14020,14020,14020,0
20240712,164900,11303711180,14020,14020,14020,14020,0
20240712,164800,11303711180,14020,14020,14020,14020,0
20240712,164700,11303711180,14020,14020,14020,14020,0
20240712,164600,11303711180,14020,14020,14020,14020,0
20240712,164500,11303711180,14020,14020,14020,14020,0
20240712,164400,11303711180,14020,14020,14020,14020,0
20240712,164300,11303711180,14020,14020,14020,14020,0
20240712,164200,11303711180,14020,14020,14020,14020,0
20240712,164100,11303711180,14020,14020,14020,14020,0
20240712,164000,11303711180,14020,14020,14020,14020,58328
20240712,163900,11303711180,14020,14020,14020,14020,0
20240712,163800,11303711180,14020,14020,14020,14020,0
20240712,163700,11303711180,14020,14020,14020,14020,0
20240712,163600,11303711180,14020,14020,14020,14020,0
20240712,163500,11303711180,14020,14020,14020,14020,0
20240712,163400,11303711180,14020,14020,14020,14020,0
20240712,163300,11303711180,14020,14020,14020,14020,0
20240712,163200,11303711180,14020,14020,14020,14020,0
20240712,163100,11303711180,14020,14020,14020,14020,0
20240712,163000,11303711180,14020,14020,14020,14020,0
20240712,162900,11303711180,14020,14020,14020,14020,0
20240712,162800,11303711180,14020,14020,14020,14020,0
20240712,162700,11303711180,14020,14020,14020,14020,0
20240712,162600,11303711180,14020,14020,14020,14020,0
20240712,162500,11303711180,14020,14020,14020,14020,0
20240712,162400,11303711180,14020,14020,14020,14020,0
20240712,162300,11303711180,14020,14020,14020,14020,0
20240712,162200,11303711180,14020,14020,14020,14020,0
20240712,162100,11303711180,14020,14020,14020,14020,0
20240712,162000,11303711180,14020,14020,14020,14020,0
20240712,161900,11303711180,14020,14020,14020,14020,0
20240712,161800,11303711180,14020,14020,14020,14020,0
20240712,161700,11303711180,14020,14020,14020,14020,0
20240712,161600,11303711180,14020,14020,14020,14020,0
20240712,161500,11303711180,14020,14020,14020,14020,0
20240712,161400,11303711180,14020,14020,14020,14020,0
20240712,161300,11303711180,14020,14020,14020,14020,0
20240712,161200,11303711180,14020,14020,14020,14020,0
20240712,161100,11303711180,14020,14020,14020,14020,0
20240712,161000,11303711180,14020,14020,14020,14020,58328
20240712,160900,11303711180,14020,14020,14020,14020,0
20240712,160800,11303711180,14020,14020,14020,14020,0
20240712,160700,11303711180,14020,14020,14020,14020,0
20240712,160600,11303711180,14020,14020,14020,14020,0
20240712,160500,11303711180,14020,14020,14020,14020,0
20240712,160400,11303711180,14020,14020,14020,14020,0
20240712,160300,11303711180,14020,14020,14020,14020,0
20240712,160200,11303711180,14020,14020,14020,14020,0
20240712,160100,11303711180,14020,14020,14020,14020,0
20240712,160000,11303711180,14020,14020,14020,14020,0
20240712,155900,11303711180,14020,14020,14020,14020,0
20240712,155800,11303711180,14020,14020,14020,14020,0
20240712,155700,11303711180,14020,14020,14020,14020,0
20240712,155600,11303711180,14020,14020,14020,14020,0
20240712,155500,11303711180,14020,14020,14020,14020,0
20240712,155400,11303711180,14020,14020,14020,14020,0
20240712,155300,11303711180,14020,14020,14020,14020,0
20240712,155200,11303711180,14020,14020,14020,14020,0
20240712,155100,11303711180,14020,14020,14020,14020,0
20240712,155000,11303711180,14020,14020,14020,14020,0
20240712,154900,11303711180,14020,14020,14020,14020,0
20240712,154800,11303711180,14020,14020,14020,14020,0
20240712,154700,11303711180,14020,14020,14020,14020,0
20240712,154600,11303711180,14020,14020,14020,14020,0
20240712,154500,11303711180,14020,14020,14020,14020,0
20240712,154400,11303711180,14020,14020,14020,14020,0
20240712,154300,11303711180,14020,14020,14020,14020,0
20240712,154200,11303711180,14020,14020,14020,14020,0
20240712,154100,11303711180,14020,14020,14020,14020,0
20240712,154000,11303711180,14020,14020,14020,14020,58328
20240712,153900,11303711180,14020,14020,14020,14020,0
20240712,153800,11303711180,14020,14020,14020,14020,0
20240712,153700,11303711180,14020,14020,14020,14020,0
20240712,153600,11303711180,14020,14020,14020,14020,0
20240712,153500,11303711180,14020,14020,14020,14020,0
20240712,153400,11303711180,14020,14020,14020,14020,0
20240712,153300,11303711180,14020,14020,14020,14020,0
20240712,153200,11303711180,14020,14020,14020,14020,0
20240712,153100,11303711180,14020,14020,14020,14020,0
20240712,153000,11303711180,14020,14020,14020,14020,58328
20240712,152900,10485952620,13980,13980,13980,13980,0
20240712,152800,10485952620,13980,13980,13980,13980,0
20240712,152700,10485952620,13980,13980,13980,13980,0
20240712,152600,10485952620,13980,13980,13980,13980,0
20240712,152500,10485952620,13980,13980,13980,13980,0
20240712,152400,10485952620,13980,13980,13980,13980,0
20240712,152300,10485952620,13980,13980,13980,13980,0
20240712,152200,10485952620,13980,13980,13980,13980,0
20240712,152100,10485952620,13980,13980,13980,13980,0
20240712,152000,10485952620,13980,13980,13980,13980,0
20240712,151900,10485952620,13980,13970,13980,13970,1018
20240712,151800,10471725750,13970,13960,13980,13950,551
20240712,151700,10464034010,13980,13970,13980,13950,3743
20240712,151600,10411739730,13970,13960,13980,13960,4826
20240712,151500,10344330170,13960,13980,13990,13960,2059
20240712,151400,10315553070,13980,13990,13990,13980,1161
20240712,151300,10299319850,13980,13990,14000,13980,1555
20240712,151200,10277574970,13990,13990,14000,13990,878
20240712,151100,10265291330,13990,13990,14000,13990,1537
20240712,151000,10243788250,13990,13970,13990,13970,4589
20240712,150900,10179622940,13980,13990,14000,13980,3237
20240712,150800,10134336620,13990,13970,14000,13970,2721
20240712,150700,10096285340,13970,13970,13980,13970,1704
20240712,150600,10072470140,13980,13990,14000,13970,1291
20240712,150500,10054415390,13990,13990,14000,13980,7971
20240712,150400,9942901780,13990,13990,14000,13990,6303
20240712,150300,9854722380,14000,13990,14000,13990,1536
20240712,150200,9833232350,14000,13970,14000,13970,801
20240712,150100,9822036920,13970,13960,14000,13960,33753
20240712,150000,9350368820,13960,13930,13970,13930,7136
20240712,145900,9250736990,13960,13940,13970,13940,4364
20240712,145800,9189831240,13940,13930,13940,13930,582
20240712,145700,9181718210,13940,13920,13950,13920,9560
20240712,145600,9048543940,13920,13920,13930,13920,372
20240712,145500,9043365600,13920,13920,13930,13920,974
20240712,145400,9029807490,13920,13920,13930,13920,2702
20240712,145300,8992195450,13920,13930,13930,13920,1041
20240712,145200,8977695090,13930,13940,13940,13930,379
20240712,145100,8972413820,13940,13940,13940,13940,705
20240712,145000,8962586120,13950,13950,13950,13940,818
20240712,144900,8951182580,13950,13940,13950,13940,145
20240712,144800,8949161190,13940,13940,13950,13940,762
20240712,144700,8938538760,13940,13940,13950,13940,461
20240712,144600,8932112400,13950,13940,13950,13940,264
20240712,144500,8928431960,13940,13950,13950,13940,372
20240712,144400,8923246270,13950,13950,13950,13940,73
20240712,144300,8922227950,13950,13940,13950,13940,883
20240712,144200,8909913910,13950,13930,13950,13930,1095
20240712,144100,8894650460,13930,13930,13970,13930,4509
20240712,144000,8831748860,13920,13930,13940,13920,1725
20240712,143900,8807735490,13950,13930,13960,13920,4408
20240712,143800,8746309620,13920,13930,13940,13920,414
20240712,143700,8740542920,13930,13930,13940,13930,1524
20240712,143600,8719313400,13930,13930,13940,13930,872
20240712,143500,8707163910,13930,13930,13940,13930,277
20240712,143400,8703304940,13930,13940,13940,13930,131
20240712,143300,8701480090,13930,13930,13940,13930,770
20240712,143200,8690748680,13930,13940,13940,13930,1199
20240712,143100,8674042220,13930,13930,13930,13930,461
20240712,143000,8667620490,13930,13930,13930,13930,815
20240712,142900,8656267540,13930,13930,13930,13930,923
20240712,142800,8643410150,13940,13940,13940,13930,202
20240712,142700,8640596160,13930,13940,13960,13930,2681
20240712,142600,8603200660,13950,13940,13950,13940,994
20240712,142500,8589343280,13940,13940,13940,13940,611
20240712,142400,8580825940,13950,13940,13950,13940,515
20240712,142300,8573643100,13950,13940,13950,13940,622
20240712,142200,8564968770,13940,13940,13940,13940,149
20240712,142100,8562891710,13940,13940,13950,13940,187
20240712,142000,8560284360,13940,13940,13950,13940,273
20240712,141900,8556477730,13940,13920,13940,13920,4631
20240712,141800,8491963630,13920,13930,13930,13920,1524
20240712,141700,8470745570,13930,13940,13940,13930,631
20240712,141600,8461950090,13950,13940,13950,13940,1195
20240712,141500,8445291770,13940,13950,13950,13940,645
20240712,141400,8436298350,13950,13950,13950,13950,426
20240712,141300,8430355650,13950,13950,13960,13950,1171
20240712,141200,8414019960,13950,13950,13950,13950,317
20240712,141100,8409597810,13950,13950,13960,13950,1271
20240712,141000,8391867350,13950,13950,13960,13950,250
20240712,140900,8388379650,13950,13980,13980,13950,4679
20240712,140800,8322979620,13980,13980,13990,13980,244
20240712,140700,8319567480,13980,13950,13990,13950,8090
20240712,140600,8206552560,13950,13950,13950,13950,731
20240712,140500,8196355110,13950,13950,13960,13950,460
20240712,140400,8189937300,13960,13950,13960,13950,135
20240712,140300,8188054020,13950,13950,13960,13950,224
20240712,140200,8184929200,13950,13950,13960,13950,4183
20240712,140100,8126548990,13950,13960,13960,13950,508
20240712,140000,8119459600,13960,13950,13960,13950,332
20240712,135900,8114827260,13950,13960,13960,13950,816
20240712,135800,8103441500,13960,13950,13960,13950,794
20240712,135700,8092362540,13950,13950,13950,13950,314
20240712,135600,8087982240,13950,13960,13960,13950,339
20240712,135500,8083252880,13960,13950,13960,13950,600
20240712,135400,8074882730,13950,13950,13960,13950,449
20240712,135300,8068619080,13950,13950,13950,13950,108
20240712,135200,8067112480,13960,13960,13960,13960,513
20240712,135100,8059951000,13960,13960,13960,13960,180
20240712,135000,8057438200,13960,13960,13960,13960,162
20240712,134900,8055176680,13960,13960,13970,13960,166
20240712,134800,8052859200,13970,13970,13980,13960,1203
20240712,134700,8036053240,13980,13950,13980,13950,3814
20240712,134600,7982760620,13950,13950,13960,13950,150
20240712,134500,7980667340,13950,13950,13960,13950,222
20240712,134400,7977570390,13960,13940,13980,13940,9166
20240712,134300,7849593870,13940,13940,13950,13940,2048
20240712,134200,7821025380,13940,13940,13950,13940,236
20240712,134100,7817733940,13940,13950,13950,13940,1141
20240712,134000,7801828390,13950,13940,13950,13940,1542
20240712,133900,7780332600,13940,13950,13950,13940,843
20240712,133800,7768577690,13950,13950,13950,13940,433
20240712,133700,7762540700,13950,13870,13950,13870,15517
20240712,133600,7546872470,13870,13880,13890,13870,14080
20240712,133500,7351428400,13880,13880,13890,13880,1038
20240712,133400,7337020580,13880,13890,13890,13880,1195
20240712,133300,7320433950,13890,13880,13890,13880,229
20240712,133200,7317255010,13880,13880,13880,13880,1027
20240712,133100,7303000250,13880,13880,13880,13880,1653
20240712,133000,7280056610,13880,13880,13890,13880,685
20240712,132900,7270548670,13880,13890,13890,13880,1182
20240712,132800,7254141410,13880,13880,13880,13880,815
20240712,132700,7242829210,13880,13880,13880,13880,1467
20240712,132600,7222467250,13880,13880,13890,13880,765
20240712,132500,7211848040,13890,13880,13890,13880,1734
20240712,132400,7187778220,13880,13880,13890,13880,2108
20240712,132300,7158519080,13880,13880,13890,13880,5075
20240712,132200,7088066390,13880,13890,13900,13880,15137
20240712,132100,6877839090,13890,13890,13890,13890,1829
20240712,132000,6852434280,13900,13890,13900,13890,568
20240712,131900,6844544710,13890,13890,13900,13890,1069
20240712,131800,6829696290,13890,13890,13900,13890,762
20240712,131700,6819112020,13890,13900,13900,13890,10158
20240712,131600,6677922240,13900,13910,13910,13900,637
20240712,131500,6669067870,13900,13900,13910,13900,989
20240712,131400,6655319740,13900,13900,13910,13900,1212
20240712,131300,6638471550,13900,13900,13910,13900,419
20240712,131200,6632646950,13900,13900,13910,13900,1935
20240712,131100,6605750410,13910,13910,13910,13900,278
20240712,131000,6601883970,13910,13910,13910,13900,357
20240712,130900,6596920190,13900,13900,13910,13900,776
20240712,130800,6586133580,13900,13900,13910,13900,489
20240712,130700,6579336390,13900,13900,13900,13900,1101
20240712,130600,6564032490,13900,13900,13910,13900,1314
20240712,130500,6545767730,13900,13900,13900,13900,936
20240712,130400,6532757330,13900,13910,13910,13900,383
20240712,130300,6527433260,13900,13900,13910,13900,620
20240712,130200,6518815250,13900,13900,13910,13900,704
20240712,130100,6509029290,13900,13900,13910,13900,1417
20240712,130000,6489332820,13900,13900,13910,13900,1230
20240712,125900,6472233520,13910,13900,13910,13900,430
20240712,125800,6466256320,13900,13900,13910,13900,565
20240712,125700,6458402810,13900,13900,13910,13900,769
20240712,125600,6447711780,13910,13910,13910,13900,502
20240712,125500,6440731110,13900,13910,13910,13900,509
20240712,125400,6433655870,13910,13900,13910,13900,757
20240712,125300,6423133490,13900,13910,13910,13900,574
20240712,125200,6415154820,13910,13900,13910,13900,631
20240712,125100,6406383040,13900,13910,13910,13900,607
20240712,125000,6397945710,13910,13900,13910,13900,329
20240712,124900,6393370730,13910,13900,13910,13900,1032
20240712,124800,6379024780,13900,13900,13910,13900,423
20240712,124700,6373144070,13900,13900,13900,13900,353
20240712,124600,6368237370,13900,13900,13910,13900,3564
20240712,124500,6318697640,13910,13900,13910,13900,673
20240712,124400,6309342430,13900,13900,13910,13900,722
20240712,124300,6299306390,13900,13900,13910,13900,699
20240712,124200,6289590250,13900,13900,13910,13900,585
20240712,124100,6281458610,13910,13900,13910,13900,294
20240712,124000,6277371180,13900,13900,13910,13900,1154
20240712,123900,6261330070,13900,13910,13910,13900,645
20240712,123800,6252361500,13910,13900,13910,13900,612
20240712,123700,6243853520,13900,13900,13910,13900,588
20240712,123600,6235680310,13900,13910,13910,13900,347
20240712,123500,6230855300,13910,13910,13910,13900,339
20240712,123400,6226142220,13910,13900,13910,13900,2220
20240712,123300,6195284210,13900,13900,13910,13900,453
20240712,123200,6188985320,13900,13900,13910,13900,491
20240712,123100,6182160330,13910,13900,13910,13900,430
20240712,123000,6176182730,13900,13910,13910,13900,251
20240712,122900,6172692930,13900,13910,13910,13900,790
20240712,122800,6161711310,13900,13910,13910,13900,407
20240712,122700,6156053160,13900,13910,13910,13900,204
20240712,122600,6153217430,13910,13900,13910,13900,577
20240712,122500,6145194650,13910,13910,13910,13900,573
20240712,122400,6137227350,13910,13910,13910,13900,817
20240712,122300,6125864930,13900,13900,13910,13900,322
20240712,122200,6121389000,13900,13900,13910,13900,620
20240712,122100,6112769540,13900,13910,13910,13900,680
20240712,122000,6103311780,13910,13910,13910,13900,1124
20240712,121900,6087682050,13900,13900,13910,13900,225
20240712,121800,6084552400,13900,13910,13910,13900,398
20240712,121700,6079020070,13910,13910,13910,13900,609
20240712,121600,6070553310,13900,13900,13910,13900,829
20240712,121500,6059030020,13900,13900,13910,13900,863
20240712,121400,6047031290,13900,13900,13910,13900,683
20240712,121300,6037537550,13900,13900,13900,13900,732
20240712,121200,6027362750,13900,13900,13910,13900,897
20240712,121100,6014894300,13900,13900,13910,13900,277
20240712,121000,6011043810,13900,13910,13910,13900,599
20240712,120900,6002716320,13900,13900,13910,13900,249
20240712,120800,5999254560,13900,13900,13910,13900,705
20240712,120700,5989453750,13900,13910,13910,13900,48510
20240712,120600,5314740400,13920,13920,13920,13910,351
20240712,120500,5309856920,13910,13920,13920,13910,973
20240712,120400,5296321340,13920,13910,13920,13910,204
20240712,120300,5293483320,13910,13910,13920,13910,555
20240712,120200,5285763220,13910,13920,13920,13910,388
20240712,120100,5280365720,13920,13920,13920,13910,767
20240712,120000,5269691740,13920,13920,13920,13910,231
20240712,115900,5266478010,13910,13910,13920,13910,649
20240712,115800,5257449880,13910,13920,13920,13910,210
20240712,115700,5254528470,13910,13910,13920,13910,416
20240712,115600,5248740990,13920,13920,13920,13910,322
20240712,115500,5244261300,13910,13910,13920,13910,581
20240712,115400,5236175910,13910,13920,13920,13910,136
20240712,115300,5234282830,13920,13920,13920,13910,339
20240712,115200,5229564080,13920,13910,13920,13910,13910
20240712,115100,5036059850,13910,13920,13920,13910,181
20240712,115000,5033542080,13910,13920,13920,13910,1099
20240712,114900,5018248010,13920,13910,13920,13910,354
20240712,114800,5013322410,13910,13920,13920,13910,254
20240712,114700,5009787490,13910,13920,13920,13910,318
20240712,114600,5005363560,13910,13920,13920,13910,492
20240712,114500,4998515380,13910,13910,13920,13910,301
20240712,114400,4994325610,13920,13920,13920,13920,110
20240712,114300,4992794410,13920,13920,13920,13910,68
20240712,114200,4991847870,13920,13920,13920,13910,1183
20240712,114100,4975380660,13910,13920,13920,13910,398
20240712,114000,4969842290,13920,13910,13920,13910,84
20240712,113900,4968673080,13920,13930,13930,13910,1944
20240712,113800,4941611820,13920,13930,13930,13920,117
20240712,113700,4939982030,13930,13920,13930,13920,101
20240712,113600,4938575460,13920,13920,13930,13920,102
20240712,113500,4937155590,13920,13920,13920,13910,2066
20240712,113400,4908396880,13920,13910,13920,13910,323
20240712,113300,4903900860,13920,13920,13920,13910,1119
20240712,113200,4888324390,13920,13910,13920,13910,9315
20240712,113100,4758660960,13920,13920,13920,13910,648
20240712,113000,4749644980,13920,13920,13920,13910,279
20240712,112900,4745761310,13920,13920,13920,13920,477
20240712,112800,4739121470,13920,13910,13920,13910,366
20240712,112700,4734026920,13920,13910,13920,13910,4166
20240712,112600,4676038340,13920,13920,13920,13910,268
20240712,112500,4672310330,13910,13910,13920,13910,854
20240712,112400,4660427900,13920,13910,13920,13910,517
20240712,112300,4653233530,13910,13910,13920,13910,1578
20240712,112200,4631271520,13920,13920,13920,13910,1438
20240712,112100,4611256110,13910,13920,13920,13910,420
20240712,112000,4605413130,13920,13920,13920,13910,787
20240712,111900,4594464770,13920,13910,13920,13910,153
20240712,111800,4592335050,13920,13910,13920,13910,740
20240712,111700,4582039930,13910,13920,13920,13910,478
20240712,111600,4575389360,13920,13920,13920,13910,687
20240712,111500,4565829910,13920,13920,13920,13910,851
20240712,111400,4553989100,13920,13910,13920,13910,950
20240712,111300,4540772950,13920,13910,13920,13910,910
20240712,111200,4528110580,13920,13910,13920,13910,352
20240712,111100,4523213630,13920,13920,13920,13910,668
20240712,111000,4513920040,13920,13920,13920,13910,716
20240712,110900,4503958520,13920,13910,13920,13910,591
20240712,110800,4495736210,13920,13910,13920,13910,522
20240712,110700,4488472570,13920,13930,13930,13910,1457
20240712,110600,4468192970,13930,13930,13930,13920,10461
20240712,110500,4322573060,13920,13930,13930,13920,470
20240712,110400,4316029380,13930,13930,13930,13920,2699
20240712,110300,4278457580,13930,13930,13930,13920,1399
20240712,110200,4258980080,13930,13920,13930,13920,1351
20240712,110100,4240161530,13930,13920,13930,13920,485
20240712,110000,4233410270,13930,13920,13930,13920,582
20240712,105900,4225305330,13920,13920,13940,13920,751
20240712,105800,4214850370,13930,13930,13940,13930,2232
20240712,105700,4183757440,13940,13930,13940,13930,251
20240712,105600,4180260860,13940,13930,13940,13930,690
20240712,105500,4170648620,13930,13940,13940,13930,360
20240712,105400,4165633570,13930,13930,13940,13930,609
20240712,105300,4157149790,13940,13940,13940,13930,771
20240712,105200,4146407850,13940,13940,13940,13930,160
20240712,105100,4144177470,13940,13940,13940,13930,554
20240712,105000,4136458810,13940,13930,13940,13930,376
20240712,104900,4131219990,13940,13930,13940,13930,346
20240712,104800,4126396770,13940,13930,13940,13930,162
20240712,104700,4124139920,13940,13940,13940,13930,543
20240712,104600,4116574600,13940,13940,13940,13930,129
20240712,104500,4114776680,13930,13930,13930,13920,1629
20240712,104400,4092084820,13930,13920,13930,13920,360
20240712,104300,4087070060,13930,13930,13930,13920,2492
20240712,104200,4052356610,13920,13930,13930,13920,282
20240712,104100,4048431050,13930,13940,13940,13930,1067
20240712,104000,4033567680,13930,13930,13940,13930,316
20240712,103900,4029165650,13940,13930,13940,13930,1176
20240712,103800,4012778220,13940,13930,13940,13930,2920
20240712,103700,3972085280,13930,13920,13940,13920,535
20240712,103600,3964636570,13920,13940,13950,13920,10701
20240712,103500,3815613280,13930,13940,13940,13930,1032
20240712,103400,3801236540,13940,13940,13940,13930,243
20240712,103300,3797850700,13940,13940,13940,13940,467
20240712,103200,3791340720,13940,13940,13940,13930,65
20240712,103100,3790434660,13940,13930,13980,13930,7311
20240712,103000,3688424180,13930,13930,13930,13920,908
20240712,102900,3675776990,13940,13920,13940,13920,4616
20240712,102800,3611515790,13920,13920,13940,13910,1688
20240712,102700,3588015850,13920,13940,13940,13920,1637
20240712,102600,3565217780,13940,13940,13940,13930,3768
20240712,102500,3512727000,13940,13940,13940,13930,1055
20240712,102400,3498022540,13940,13960,13970,13940,14037
20240712,102300,3302186950,13960,13970,13970,13960,185
20240712,102200,3299603390,13960,13970,13970,13960,911
20240712,102100,3286880250,13970,13960,13970,13960,718
20240712,102000,3276856560,13960,13970,13970,13960,238
20240712,101900,3273531710,13970,13970,13970,13960,696
20240712,101800,3263814920,13970,13970,13970,13960,545
20240712,101700,3256203780,13970,13960,13970,13960,1380
20240712,101600,3236928330,13960,13960,13970,13960,1426
20240712,101500,3217017160,13970,13970,13970,13960,338
20240712,101400,3212295420,13970,13970,13970,13960,438
20240712,101300,3206180300,13960,13960,13970,13960,180
20240712,101200,3203666120,13960,13970,13970,13960,1185
20240712,101100,3187115130,13970,13980,13980,13960,3181
20240712,101000,3142677370,13980,13970,13980,13970,1203
20240712,100900,3125870310,13970,13980,13980,13970,779
20240712,100800,3114987100,13980,13980,13980,13980,212
20240712,100700,3112023340,13980,13980,13980,13970,646
20240712,100600,3102996730,13980,13990,13990,13970,7035
20240712,100500,3004693980,13990,13990,13990,13980,1144
20240712,100400,2988699390,13990,13990,13990,13980,368
20240712,100300,2983551200,13990,13990,13990,13980,904
20240712,100200,2970910240,13990,13990,13990,13980,1990
20240712,100100,2943073630,13990,13970,13990,13970,4704
20240712,100000,2877315200,13980,13970,13980,13970,484
20240712,095900,2870552930,13970,13980,13980,13970,2089
20240712,095800,2841354170,13980,13980,13990,13980,2570
20240712,095700,2805424970,13990,13990,13990,13980,1689
20240712,095600,2781811330,13990,13990,13990,13980,1788
20240712,095500,2756813230,13990,13980,13990,13980,240
20240712,095400,2753457140,13990,14000,14000,13980,557
20240712,095300,2745668600,14000,14020,14020,13990,1134
20240712,095200,2729800180,14020,14030,14030,13990,150
20240712,095100,2727697110,14030,13970,14030,13970,8381
20240712,095000,2610376510,13970,13980,13980,13970,2495
20240712,094900,2575496470,13980,13980,13980,13970,153
20240712,094800,2573357960,13980,13980,13980,13970,542
20240712,094700,2565784790,13980,14020,14020,13980,4388
20240712,094600,2504338340,14020,14020,14020,14020,1242
20240712,094500,2486925500,14020,13980,14020,13980,9657
20240712,094400,2351760680,13990,13990,13990,13980,620
20240712,094300,2343090490,13990,13990,13990,13980,862
20240712,094200,2331031540,13980,13990,13990,13980,625
20240712,094100,2322292660,13980,13990,13990,13980,1202
20240712,094000,2305487580,13990,13980,13990,13980,677
20240712,093900,2296021060,13990,13980,13990,13980,203
20240712,093800,2293181140,13990,13960,13990,13960,2370
20240712,093700,2260059880,13970,13960,13970,13950,4677
20240712,093600,2194772100,13950,14000,14010,13950,14094
20240712,093500,1997713500,14010,14000,14010,14000,396
20240712,093400,1992165680,14010,14010,14020,14000,3018
20240712,093300,1949882580,14010,14010,14020,14010,3114
20240712,093200,1906251360,14020,14010,14020,14010,1890
20240712,093100,1879770360,14020,14020,14020,14010,314
20240712,093000,1875369340,14030,14010,14040,14010,8731
20240712,092900,1752886650,14020,14020,14020,14010,3796
20240712,092800,1699672560,14030,14030,14030,14020,778
20240712,092700,1688761290,14030,14030,14030,14020,1602
20240712,092600,1666298000,14030,14030,14030,14020,2085
20240712,092500,1637049150,14030,14020,14030,14020,939
20240712,092400,1623883890,14030,14030,14030,14020,356
20240712,092300,1618892710,14020,14020,14030,14020,1455
20240712,092200,1598488140,14030,14010,14030,14010,4181
20240712,092100,1539872620,14010,14020,14020,14010,277
20240712,092000,1535989440,14020,14010,14020,14000,4198
20240712,091900,1477202240,14010,14040,14040,14010,11254
20240712,091800,1319297920,14030,14030,14040,14030,2204
20240712,091700,1288359030,14030,14030,14040,14030,2320
20240712,091600,1255795520,14040,14060,14060,14030,5165
20240712,091500,1183238990,14060,14050,14060,14050,266
20240712,091400,1179500350,14060,14060,14060,14040,3472
20240712,091300,1130722190,14060,14090,14090,14050,5091
20240712,091200,1059087260,14090,14100,14100,14080,1434
20240712,091100,1038882020,14100,14090,14110,14070,5479
20240712,091000,961641640,14070,14110,14110,14070,3507
20240712,090900,912200910,14100,14100,14110,14060,9508
20240712,090800,778328260,14100,14070,14110,14070,5736
20240712,090700,697490220,14070,14090,14090,14060,3352
20240712,090600,650295650,14090,14080,14090,14070,4827
20240712,090500,582322080,14080,14080,14090,14080,2617
20240712,090400,545469610,14090,14080,14130,14060,9222
20240712,090300,415372570,14080,14050,14100,14050,4509
20240712,090200,351933230,14060,14080,14080,14050,2574
20240712,090100,315727040,14080,14050,14090,14050,1518
20240712,090000,294386460,14050,14130,14130,14050,20836