KissMeData/059270/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,194300,1694327720,10220,10220,10220,10220,1868
20240704,194200,1694327720,10220,10220,10220,10220,0
20240704,194100,1694327720,10220,10220,10220,10220,0
20240704,194000,1694327720,10220,10220,10220,10220,0
20240704,193900,1694327720,10220,10220,10220,10220,0
20240704,193800,1694327720,10220,10220,10220,10220,0
20240704,193700,1694327720,10220,10220,10220,10220,0
20240704,193600,1694327720,10220,10220,10220,10220,0
20240704,193500,1694327720,10220,10220,10220,10220,0
20240704,193400,1694327720,10220,10220,10220,10220,0
20240704,193300,1694327720,10220,10220,10220,10220,0
20240704,193200,1694327720,10220,10220,10220,10220,0
20240704,193100,1694327720,10220,10220,10220,10220,0
20240704,193000,1694327720,10220,10220,10220,10220,0
20240704,192900,1694327720,10220,10220,10220,10220,0
20240704,192800,1694327720,10220,10220,10220,10220,0
20240704,192700,1694327720,10220,10220,10220,10220,0
20240704,192600,1694327720,10220,10220,10220,10220,0
20240704,192500,1694327720,10220,10220,10220,10220,0
20240704,192400,1694327720,10220,10220,10220,10220,0
20240704,192300,1694327720,10220,10220,10220,10220,0
20240704,192200,1694327720,10220,10220,10220,10220,0
20240704,192100,1694327720,10220,10220,10220,10220,0
20240704,192000,1694327720,10220,10220,10220,10220,0
20240704,191900,1694327720,10220,10220,10220,10220,0
20240704,191800,1694327720,10220,10220,10220,10220,0
20240704,191700,1694327720,10220,10220,10220,10220,0
20240704,191600,1694327720,10220,10220,10220,10220,0
20240704,191500,1694327720,10220,10220,10220,10220,0
20240704,191400,1694327720,10220,10220,10220,10220,0
20240704,191300,1694327720,10220,10220,10220,10220,1868
20240704,191200,1694327720,10220,10220,10220,10220,0
20240704,191100,1694327720,10220,10220,10220,10220,0
20240704,191000,1694327720,10220,10220,10220,10220,0
20240704,190900,1694327720,10220,10220,10220,10220,0
20240704,190800,1694327720,10220,10220,10220,10220,0
20240704,190700,1694327720,10220,10220,10220,10220,0
20240704,190600,1694327720,10220,10220,10220,10220,0
20240704,190500,1694327720,10220,10220,10220,10220,0
20240704,190400,1694327720,10220,10220,10220,10220,0
20240704,190300,1694327720,10220,10220,10220,10220,0
20240704,190200,1694327720,10220,10220,10220,10220,0
20240704,190100,1694327720,10220,10220,10220,10220,0
20240704,190000,1694327720,10220,10220,10220,10220,0
20240704,185900,1694327720,10220,10220,10220,10220,0
20240704,185800,1694327720,10220,10220,10220,10220,0
20240704,185700,1694327720,10220,10220,10220,10220,0
20240704,185600,1694327720,10220,10220,10220,10220,0
20240704,185500,1694327720,10220,10220,10220,10220,0
20240704,185400,1694327720,10220,10220,10220,10220,0
20240704,185300,1694327720,10220,10220,10220,10220,0
20240704,185200,1694327720,10220,10220,10220,10220,0
20240704,185100,1694327720,10220,10220,10220,10220,0
20240704,185000,1694327720,10220,10220,10220,10220,0
20240704,184900,1694327720,10220,10220,10220,10220,0
20240704,184800,1694327720,10220,10220,10220,10220,0
20240704,184700,1694327720,10220,10220,10220,10220,0
20240704,184600,1694327720,10220,10220,10220,10220,0
20240704,184500,1694327720,10220,10220,10220,10220,0
20240704,184400,1694327720,10220,10220,10220,10220,0
20240704,184300,1694327720,10220,10220,10220,10220,1868
20240704,184200,1694327720,10220,10220,10220,10220,0
20240704,184100,1694327720,10220,10220,10220,10220,0
20240704,184000,1694327720,10220,10220,10220,10220,0
20240704,183900,1694327720,10220,10220,10220,10220,0
20240704,183800,1694327720,10220,10220,10220,10220,0
20240704,183700,1694327720,10220,10220,10220,10220,0
20240704,183600,1694327720,10220,10220,10220,10220,0
20240704,183500,1694327720,10220,10220,10220,10220,0
20240704,183400,1694327720,10220,10220,10220,10220,0
20240704,183300,1694327720,10220,10220,10220,10220,0
20240704,183200,1694327720,10220,10220,10220,10220,0
20240704,183100,1694327720,10220,10220,10220,10220,0
20240704,183000,1694327720,10220,10220,10220,10220,0
20240704,182900,1694327720,10220,10220,10220,10220,0
20240704,182800,1694327720,10220,10220,10220,10220,0
20240704,182700,1694327720,10220,10220,10220,10220,0
20240704,182600,1694327720,10220,10220,10220,10220,0
20240704,182500,1694327720,10220,10220,10220,10220,0
20240704,182400,1694327720,10220,10220,10220,10220,0
20240704,182300,1694327720,10220,10220,10220,10220,0
20240704,182200,1694327720,10220,10220,10220,10220,0
20240704,182100,1694327720,10220,10220,10220,10220,0
20240704,182000,1694327720,10220,10220,10220,10220,0
20240704,181900,1694327720,10220,10220,10220,10220,0
20240704,181800,1694327720,10220,10220,10220,10220,0
20240704,181700,1694327720,10220,10220,10220,10220,0
20240704,181600,1694327720,10220,10220,10220,10220,0
20240704,181500,1694327720,10220,10220,10220,10220,0
20240704,181400,1694327720,10220,10220,10220,10220,0
20240704,181300,1694327720,10220,10220,10220,10220,1868
20240704,181200,1694327720,10220,10220,10220,10220,0
20240704,181100,1694327720,10220,10220,10220,10220,0
20240704,181000,1694327720,10220,10220,10220,10220,0
20240704,180900,1694327720,10220,10220,10220,10220,0
20240704,180800,1694327720,10220,10220,10220,10220,0
20240704,180700,1694327720,10220,10220,10220,10220,0
20240704,180600,1694327720,10220,10220,10220,10220,0
20240704,180500,1694327720,10220,10220,10220,10220,0
20240704,180400,1694327720,10220,10220,10220,10220,0
20240704,180300,1694327720,10220,10220,10220,10220,0
20240704,180200,1694327720,10220,10220,10220,10220,0
20240704,180100,1694327720,10220,10220,10220,10220,0
20240704,180000,1694327720,10220,10220,10220,10220,0
20240704,175900,1694327720,10220,10220,10220,10220,0
20240704,175800,1694327720,10220,10220,10220,10220,0
20240704,175700,1694327720,10220,10220,10220,10220,0
20240704,175600,1694327720,10220,10220,10220,10220,0
20240704,175500,1694327720,10220,10220,10220,10220,0
20240704,175400,1694327720,10220,10220,10220,10220,0
20240704,175300,1694327720,10220,10220,10220,10220,0
20240704,175200,1694327720,10220,10220,10220,10220,0
20240704,175100,1694327720,10220,10220,10220,10220,0
20240704,175000,1694327720,10220,10220,10220,10220,0
20240704,174900,1694327720,10220,10220,10220,10220,0
20240704,174800,1694327720,10220,10220,10220,10220,0
20240704,174700,1694327720,10220,10220,10220,10220,0
20240704,174600,1694327720,10220,10220,10220,10220,0
20240704,174500,1694327720,10220,10220,10220,10220,0
20240704,174400,1694327720,10220,10220,10220,10220,0
20240704,174300,1694327720,10220,10220,10220,10220,1868
20240704,174200,1694327720,10220,10220,10220,10220,0
20240704,174100,1694327720,10220,10220,10220,10220,0
20240704,174000,1694327720,10220,10220,10220,10220,0
20240704,173900,1694327720,10220,10220,10220,10220,0
20240704,173800,1694327720,10220,10220,10220,10220,0
20240704,173700,1694327720,10220,10220,10220,10220,0
20240704,173600,1694327720,10220,10220,10220,10220,0
20240704,173500,1694327720,10220,10220,10220,10220,0
20240704,173400,1694327720,10220,10220,10220,10220,0
20240704,173300,1694327720,10220,10220,10220,10220,0
20240704,173200,1694327720,10220,10220,10220,10220,0
20240704,173100,1694327720,10220,10220,10220,10220,0
20240704,173000,1694327720,10220,10220,10220,10220,0
20240704,172900,1694327720,10220,10220,10220,10220,0
20240704,172800,1694327720,10220,10220,10220,10220,0
20240704,172700,1694327720,10220,10220,10220,10220,0
20240704,172600,1694327720,10220,10220,10220,10220,0
20240704,172500,1694327720,10220,10220,10220,10220,0
20240704,172400,1694327720,10220,10220,10220,10220,0
20240704,172300,1694327720,10220,10220,10220,10220,0
20240704,172200,1694327720,10220,10220,10220,10220,0
20240704,172100,1694327720,10220,10220,10220,10220,0
20240704,172000,1694327720,10220,10220,10220,10220,0
20240704,171900,1694327720,10220,10220,10220,10220,0
20240704,171800,1694327720,10220,10220,10220,10220,0
20240704,171700,1694327720,10220,10220,10220,10220,0
20240704,171600,1694327720,10220,10220,10220,10220,0
20240704,171500,1694327720,10220,10220,10220,10220,0
20240704,171400,1694327720,10220,10220,10220,10220,0
20240704,171300,1694327720,10220,10220,10220,10220,1868
20240704,171200,1694327720,10220,10220,10220,10220,0
20240704,171100,1694327720,10220,10220,10220,10220,0
20240704,171000,1694327720,10220,10220,10220,10220,0
20240704,170900,1694327720,10220,10220,10220,10220,0
20240704,170800,1694327720,10220,10220,10220,10220,0
20240704,170700,1694327720,10220,10220,10220,10220,0
20240704,170600,1694327720,10220,10220,10220,10220,0
20240704,170500,1694327720,10220,10220,10220,10220,0
20240704,170400,1694327720,10220,10220,10220,10220,0
20240704,170300,1694327720,10220,10220,10220,10220,0
20240704,170200,1694327720,10220,10220,10220,10220,0
20240704,170100,1694327720,10220,10220,10220,10220,0
20240704,170000,1694327720,10220,10220,10220,10220,0
20240704,165900,1694327720,10220,10220,10220,10220,0
20240704,165800,1694327720,10220,10220,10220,10220,0
20240704,165700,1694327720,10220,10220,10220,10220,0
20240704,165600,1694327720,10220,10220,10220,10220,0
20240704,165500,1694327720,10220,10220,10220,10220,0
20240704,165400,1694327720,10220,10220,10220,10220,0
20240704,165300,1694327720,10220,10220,10220,10220,0
20240704,165200,1694327720,10220,10220,10220,10220,0
20240704,165100,1694327720,10220,10220,10220,10220,0
20240704,165000,1694327720,10220,10220,10220,10220,0
20240704,164900,1694327720,10220,10220,10220,10220,0
20240704,164800,1694327720,10220,10220,10220,10220,0
20240704,164700,1694327720,10220,10220,10220,10220,0
20240704,164600,1694327720,10220,10220,10220,10220,0
20240704,164500,1694327720,10220,10220,10220,10220,0
20240704,164400,1694327720,10220,10220,10220,10220,0
20240704,164300,1694327720,10220,10220,10220,10220,1868
20240704,164200,1694327720,10220,10220,10220,10220,0
20240704,164100,1694327720,10220,10220,10220,10220,0
20240704,164000,1694327720,10220,10220,10220,10220,0
20240704,163900,1694327720,10220,10220,10220,10220,0
20240704,163800,1694327720,10220,10220,10220,10220,0
20240704,163700,1694327720,10220,10220,10220,10220,0
20240704,163600,1694327720,10220,10220,10220,10220,0
20240704,163500,1694327720,10220,10220,10220,10220,0
20240704,163400,1694327720,10220,10220,10220,10220,0
20240704,163300,1694327720,10220,10220,10220,10220,0
20240704,163200,1694327720,10220,10220,10220,10220,0
20240704,163100,1694327720,10220,10220,10220,10220,0
20240704,163000,1694327720,10220,10220,10220,10220,0
20240704,162900,1694327720,10220,10220,10220,10220,0
20240704,162800,1694327720,10220,10220,10220,10220,0
20240704,162700,1694327720,10220,10220,10220,10220,0
20240704,162600,1694327720,10220,10220,10220,10220,0
20240704,162500,1694327720,10220,10220,10220,10220,0
20240704,162400,1694327720,10220,10220,10220,10220,0
20240704,162300,1694327720,10220,10220,10220,10220,0
20240704,162200,1694327720,10220,10220,10220,10220,0
20240704,162100,1694327720,10220,10220,10220,10220,0
20240704,162000,1694327720,10220,10220,10220,10220,0
20240704,161900,1694327720,10220,10220,10220,10220,0
20240704,161800,1694327720,10220,10220,10220,10220,0
20240704,161700,1694327720,10220,10220,10220,10220,0
20240704,161600,1694327720,10220,10220,10220,10220,0
20240704,161500,1694327720,10220,10220,10220,10220,0
20240704,161400,1694327720,10220,10220,10220,10220,0
20240704,161300,1694327720,10220,10220,10220,10220,1868
20240704,161200,1694327720,10220,10220,10220,10220,0
20240704,161100,1694327720,10220,10220,10220,10220,0
20240704,161000,1694327720,10220,10220,10220,10220,0
20240704,160900,1694327720,10220,10220,10220,10220,0
20240704,160800,1694327720,10220,10220,10220,10220,0
20240704,160700,1694327720,10220,10220,10220,10220,0
20240704,160600,1694327720,10220,10220,10220,10220,0
20240704,160500,1694327720,10220,10220,10220,10220,0
20240704,160400,1694327720,10220,10220,10220,10220,0
20240704,160300,1694327720,10220,10220,10220,10220,0
20240704,160200,1694327720,10220,10220,10220,10220,0
20240704,160100,1694327720,10220,10220,10220,10220,0
20240704,160000,1694327720,10220,10220,10220,10220,0
20240704,155900,1694327720,10220,10220,10220,10220,0
20240704,155800,1694327720,10220,10220,10220,10220,0
20240704,155700,1694327720,10220,10220,10220,10220,0
20240704,155600,1694327720,10220,10220,10220,10220,0
20240704,155500,1694327720,10220,10220,10220,10220,0
20240704,155400,1694327720,10220,10220,10220,10220,0
20240704,155300,1694327720,10220,10220,10220,10220,0
20240704,155200,1694327720,10220,10220,10220,10220,0
20240704,155100,1694327720,10220,10220,10220,10220,0
20240704,155000,1694327720,10220,10220,10220,10220,0
20240704,154900,1694327720,10220,10220,10220,10220,0
20240704,154800,1694327720,10220,10220,10220,10220,0
20240704,154700,1694327720,10220,10220,10220,10220,0
20240704,154600,1694327720,10220,10220,10220,10220,0
20240704,154500,1694327720,10220,10220,10220,10220,0
20240704,154400,1694327720,10220,10220,10220,10220,0
20240704,154300,1694327720,10220,10220,10220,10220,1868
20240704,154200,1694327720,10220,10220,10220,10220,0
20240704,154100,1694327720,10220,10220,10220,10220,0
20240704,154000,1694327720,10220,10220,10220,10220,0
20240704,153900,1694327720,10220,10220,10220,10220,0
20240704,153800,1694327720,10220,10220,10220,10220,0
20240704,153700,1694327720,10220,10220,10220,10220,0
20240704,153600,1694327720,10220,10220,10220,10220,0
20240704,153500,1694327720,10220,10220,10220,10220,0
20240704,153400,1694327720,10220,10220,10220,10220,0
20240704,153300,1694327720,10220,10220,10220,10220,0
20240704,153200,1694327720,10220,10220,10220,10220,0
20240704,153100,1694327720,10220,10220,10220,10220,0
20240704,153000,1694327720,10220,10220,10220,10220,1868
20240704,152900,1675236760,10140,10140,10140,10140,0
20240704,152800,1675236760,10140,10140,10140,10140,0
20240704,152700,1675236760,10140,10140,10140,10140,0
20240704,152600,1675236760,10140,10140,10140,10140,0
20240704,152500,1675236760,10140,10140,10140,10140,0
20240704,152400,1675236760,10140,10140,10140,10140,0
20240704,152300,1675236760,10140,10140,10140,10140,0
20240704,152200,1675236760,10140,10140,10140,10140,0
20240704,152100,1675236760,10140,10140,10140,10140,0
20240704,152000,1675236760,10140,10140,10140,10140,0
20240704,151900,1675236760,10140,10190,10200,10140,7315
20240704,151800,1600976580,10210,10200,10210,10200,403
20240704,151700,1596865970,10170,10190,10200,10170,286
20240704,151600,1593955060,10200,10200,10210,10170,503
20240704,151500,1588837340,10200,10220,10220,10200,25
20240704,151400,1588581890,10180,10230,10230,10180,618
20240704,151300,1582282470,10220,10250,10250,10220,59
20240704,151200,1581678030,10250,10250,10250,10240,10
20240704,151100,1581575550,10250,10250,10250,10250,250
20240704,151000,1579013050,10250,10230,10250,10230,3
20240704,150900,1578982320,10220,10250,10250,10200,2516
20240704,150800,1553313690,10260,10260,10260,10260,51
20240704,150700,1552790430,10260,10260,10270,10260,151
20240704,150600,1551241160,10260,10250,10260,10210,40
20240704,150500,1550832380,10260,10260,10260,10260,27
20240704,150400,1550555360,10270,10270,10270,10270,300
20240704,150300,1547474360,10270,10270,10270,10270,1
20240704,150200,1547464090,10200,10270,10270,10200,407
20240704,150100,1543304510,10270,10270,10270,10270,5
20240704,150000,1543253160,10270,10280,10280,10260,39
20240704,145900,1542852840,10280,10280,10280,10280,103
20240704,145800,1541794000,10280,10280,10280,10270,28
20240704,145700,1541506370,10280,10280,10280,10270,137
20240704,145600,1540099330,10280,10270,10280,10270,205
20240704,145500,1537993960,10270,10270,10270,10270,10
20240704,145400,1537891260,10270,10270,10270,10270,8
20240704,145300,1537809100,10270,10270,10270,10270,1
20240704,145200,1537798830,10280,10240,10280,10240,760
20240704,145100,1530011890,10240,10240,10240,10230,206
20240704,145000,1527904420,10240,10230,10240,10230,203
20240704,144900,1525827710,10240,10230,10240,10230,2
20240704,144800,1525807240,10240,10200,10240,10200,35
20240704,144700,1525450160,10200,10200,10200,10200,51
20240704,144600,1524929960,10200,10210,10210,10190,146
20240704,144500,1523440550,10240,10240,10240,10240,0
20240704,144400,1523440550,10240,10230,10240,10210,1014
20240704,144300,1513077290,10240,10240,10240,10230,4
20240704,144200,1513036350,10230,10230,10230,10230,2
20240704,144100,1513015890,10240,10240,10240,10230,20
20240704,144000,1512811260,10220,10230,10230,10220,216
20240704,143900,1510603710,10240,10210,10240,10210,4
20240704,143800,1510562830,10240,10190,10240,10180,211
20240704,143700,1508411180,10180,10240,10250,10180,2344
20240704,143600,1484503020,10250,10250,10250,10250,9
20240704,143500,1484410770,10250,10250,10250,10250,558
20240704,143400,1478691270,10250,10250,10250,10250,0
20240704,143300,1478691270,10250,10240,10250,10240,8
20240704,143200,1478609280,10250,10250,10250,10250,5
20240704,143100,1478558030,10250,10250,10250,10250,4
20240704,143000,1478517030,10250,10240,10250,10240,13
20240704,142900,1478383890,10250,10250,10250,10250,13
20240704,142800,1478250640,10240,10280,10280,10240,514
20240704,142700,1472978910,10280,10270,10280,10270,85
20240704,142600,1472105910,10280,10280,10280,10280,1
20240704,142500,1472095630,10240,10280,10280,10240,201
20240704,142400,1470036300,10270,10280,10280,10270,4
20240704,142300,1469995190,10270,10280,10290,10270,14
20240704,142200,1469851270,10300,10300,10300,10300,0
20240704,142100,1469851270,10300,10290,10300,10290,4
20240704,142000,1469810100,10300,10290,10300,10290,2
20240704,141900,1469789510,10310,10300,10310,10300,2
20240704,141800,1469768900,10290,10290,10310,10290,46
20240704,141700,1469295540,10310,10310,10310,10310,2
20240704,141600,1469274920,10310,10310,10310,10290,4
20240704,141500,1469233710,10310,10300,10310,10300,4
20240704,141400,1469192490,10310,10310,10310,10310,31
20240704,141300,1468872880,10310,10310,10310,10310,0
20240704,141200,1468872880,10310,10300,10310,10300,2
20240704,141100,1468852270,10290,10300,10300,10280,251
20240704,141000,1466270860,10310,10340,10340,10310,106
20240704,140900,1465174990,10340,10340,10340,10320,4
20240704,140800,1465133670,10320,10340,10340,10320,22
20240704,140700,1464906230,10340,10340,10340,10340,1
20240704,140600,1464895890,10330,10330,10330,10330,1
20240704,140500,1464885560,10340,10340,10340,10340,0
20240704,140400,1464885560,10340,10340,10340,10280,52
20240704,140300,1464350880,10260,10330,10340,10260,1113
20240704,140200,1452883600,10320,10330,10340,10320,750
20240704,140100,1445136120,10330,10320,10330,10320,2
20240704,140000,1445115470,10300,10330,10330,10300,7
20240704,135900,1445043280,10340,10340,10340,10340,0
20240704,135800,1445043280,10340,10340,10340,10340,1
20240704,135700,1445032940,10330,10330,10330,10330,11
20240704,135600,1444919310,10340,10340,10340,10340,1
20240704,135500,1444908970,10330,10330,10330,10330,49
20240704,135400,1444402800,10340,10340,10340,10340,0
20240704,135300,1444402800,10340,10330,10340,10330,6
20240704,135200,1444340810,10330,10330,10330,10330,0
20240704,135100,1444340810,10330,10330,10330,10330,20
20240704,135000,1444134210,10330,10330,10330,10330,1
20240704,134900,1444123880,10250,10250,10250,10250,0
20240704,134800,1444123880,10250,10330,10330,10250,1142
20240704,134700,1432377270,10340,10340,10340,10340,1
20240704,134600,1432366930,10310,10310,10310,10310,268
20240704,134500,1429603850,10310,10350,10350,10310,1189
20240704,134400,1417321350,10350,10360,10360,10350,360
20240704,134300,1413592830,10370,10370,10370,10370,0
20240704,134200,1413592830,10370,10360,10370,10360,150
20240704,134100,1412037970,10360,10360,10360,10360,0
20240704,134000,1412037970,10360,10360,10360,10360,0
20240704,133900,1412037970,10360,10360,10360,10360,0
20240704,133800,1412037970,10360,10360,10360,10360,0
20240704,133700,1412037970,10360,10360,10360,10360,0
20240704,133600,1412037970,10360,10350,10360,10350,2
20240704,133500,1412017260,10340,10340,10340,10340,0
20240704,133400,1412017260,10340,10340,10340,10340,0
20240704,133300,1412017260,10340,10340,10340,10340,1
20240704,133200,1412006920,10350,10350,10350,10350,0
20240704,133100,1412006920,10350,10350,10350,10350,0
20240704,133000,1412006920,10350,10350,10350,10350,96
20240704,132900,1411013320,10350,10350,10350,10350,176
20240704,132800,1409191720,10370,10390,10390,10370,1081
20240704,132700,1397980760,10380,10380,10380,10380,50
20240704,132600,1397461760,10420,10420,10420,10420,22
20240704,132500,1397232520,10420,10420,10420,10420,5
20240704,132400,1397180420,10420,10420,10420,10420,10
20240704,132300,1397076220,10420,10390,10420,10390,500
20240704,132200,1391872600,10370,10370,10370,10370,0
20240704,132100,1391872600,10370,10370,10370,10370,3
20240704,132000,1391841490,10370,10380,10380,10370,48
20240704,131900,1391343330,10390,10390,10390,10390,1
20240704,131800,1391332940,10380,10370,10380,10370,87
20240704,131700,1390429980,10370,10360,10370,10360,32
20240704,131600,1390098440,10360,10360,10360,10360,2
20240704,131500,1390077720,10330,10330,10330,10330,0
20240704,131400,1390077720,10330,10330,10330,10330,0
20240704,131300,1390077720,10330,10330,10330,10330,7
20240704,131200,1390005410,10330,10380,10380,10320,630
20240704,131100,1383495110,10410,10410,10410,10410,0
20240704,131000,1383495110,10410,10410,10410,10400,28
20240704,130900,1383203890,10450,10420,10450,10420,102
20240704,130800,1382141020,10450,10440,10450,10440,1053
20240704,130700,1371147690,10440,10520,10520,10440,583
20240704,130600,1365024670,10520,10530,10530,10520,60
20240704,130500,1364392970,10550,10550,10550,10550,3
20240704,130400,1364361320,10550,10500,10550,10500,3000
20240704,130300,1332715800,10480,10480,10480,10450,350
20240704,130200,1329048460,10450,10450,10450,10450,59
20240704,130100,1328431910,10450,10450,10450,10450,0
20240704,130000,1328431910,10450,10450,10450,10450,351
20240704,125900,1324763960,10450,10450,10450,10450,30
20240704,125800,1324450460,10450,10450,10450,10450,109
20240704,125700,1323311410,10450,10450,10450,10450,197
20240704,125600,1321252760,10450,10460,10510,10450,13
20240704,125500,1321116740,10470,10470,10480,10460,773
20240704,125400,1313028010,10460,10590,10590,10460,12
20240704,125300,1312902230,10590,10530,10600,10530,2531
20240704,125200,1286132180,10540,10500,10550,10500,1023
20240704,125100,1275368770,10500,10500,10500,10500,469
20240704,125000,1270444270,10520,10530,10530,10520,552
20240704,124900,1264636630,10540,10260,10540,10260,5533
20240704,124800,1206909440,10270,10260,10270,10260,100
20240704,124700,1205882740,10270,10270,10270,10270,0
20240704,124600,1205882740,10270,10270,10270,10270,15
20240704,124500,1205728690,10270,10270,10270,10220,38
20240704,124400,1205339780,10270,10270,10270,10270,0
20240704,124300,1205339780,10270,10270,10270,10270,1
20240704,124200,1205329510,10220,10220,10220,10220,1
20240704,124100,1205319290,10220,10250,10250,10220,768
20240704,124000,1197461250,10270,10270,10270,10270,0
20240704,123900,1197461250,10270,10270,10270,10270,2
20240704,123800,1197440710,10270,10270,10270,10270,0
20240704,123700,1197440710,10270,10270,10270,10270,0
20240704,123600,1197440710,10270,10270,10270,10270,0
20240704,123500,1197440710,10270,10270,10270,10270,0
20240704,123400,1197440710,10270,10270,10270,10270,9
20240704,123300,1197348280,10270,10270,10270,10270,10
20240704,123200,1197245580,10210,10280,10280,10210,208
20240704,123100,1195116930,10280,10280,10280,10280,85
20240704,123000,1194243130,10280,10280,10280,10280,1
20240704,122900,1194232850,10260,10260,10260,10260,82
20240704,122800,1193391530,10260,10260,10260,10260,0
20240704,122700,1193391530,10260,10260,10260,10260,124
20240704,122600,1192119290,10260,10250,10260,10250,77
20240704,122500,1191330030,10250,10250,10250,10250,301
20240704,122400,1188244780,10250,10250,10250,10250,100
20240704,122300,1187219780,10250,10250,10250,10250,200
20240704,122200,1185169780,10250,10250,10250,10250,100
20240704,122100,1184144780,10250,10250,10250,10250,0
20240704,122000,1184144780,10250,10250,10250,10250,0
20240704,121900,1184144780,10250,10250,10250,10250,5
20240704,121800,1184093530,10250,10250,10250,10250,1
20240704,121700,1184083280,10250,10250,10250,10250,2
20240704,121600,1184062780,10250,10250,10250,10250,12
20240704,121500,1183939780,10270,10270,10270,10270,1
20240704,121400,1183929510,10260,10260,10260,10260,1
20240704,121300,1183919250,10290,10290,10290,10290,0
20240704,121200,1183919250,10290,10280,10290,10250,57
20240704,121100,1183332860,10280,10290,10290,10270,524
20240704,121000,1177950510,10280,10250,10280,10250,201
20240704,120900,1175887470,10240,10240,10240,10220,327
20240704,120800,1172539010,10230,10230,10230,10230,10
20240704,120700,1172436710,10230,10230,10230,10230,0
20240704,120600,1172436710,10230,10230,10230,10230,14
20240704,120500,1172293490,10230,10230,10230,10230,1
20240704,120400,1172283260,10250,10250,10250,10250,0
20240704,120300,1172283260,10250,10250,10250,10250,0
20240704,120200,1172283260,10250,10250,10250,10250,16
20240704,120100,1172119260,10190,10190,10190,10190,3
20240704,120000,1172088690,10190,10190,10190,10190,30
20240704,115900,1171782990,10190,10190,10190,10180,186
20240704,115800,1169887710,10190,10190,10240,10190,116
20240704,115700,1168705620,10190,10240,10240,10190,37
20240704,115600,1168328540,10190,10190,10240,10190,14
20240704,115500,1168185670,10190,10190,10190,10190,5
20240704,115400,1168134720,10180,10210,10210,10180,7
20240704,115300,1168063380,10190,10190,10200,10190,6
20240704,115200,1168002230,10190,10190,10210,10190,7
20240704,115100,1167930880,10190,10190,10190,10190,606
20240704,115000,1161755740,10190,10190,10210,10190,7
20240704,114900,1161684390,10190,10180,10190,10180,6
20240704,114800,1161623280,10180,10180,10180,10180,534
20240704,114700,1156187160,10180,10200,10200,10180,658
20240704,114600,1149478720,10180,10180,10180,10180,79
20240704,114500,1148674500,10180,10180,10180,10180,6
20240704,114400,1148613420,10180,10180,10180,10180,6
20240704,114300,1148552340,10180,10180,10180,10180,705
20240704,114200,1141375440,10180,10180,10180,10180,6
20240704,114100,1141314360,10180,10180,10180,10180,6
20240704,114000,1141253280,10180,10180,10180,10180,6
20240704,113900,1141192200,10180,10180,10180,10180,6
20240704,113800,1141131120,10180,10180,10180,10180,6
20240704,113700,1141070040,10180,10180,10180,10180,505
20240704,113600,1135929140,10180,10180,10180,10180,6
20240704,113500,1135868060,10180,10180,10180,10180,6
20240704,113400,1135806980,10180,10180,10180,10180,6
20240704,113300,1135745900,10180,10180,10180,10180,6
20240704,113200,1135684820,10180,10180,10180,10180,6
20240704,113100,1135623740,10180,10180,10180,10180,4
20240704,113000,1135583020,10200,10200,10200,10200,1
20240704,112900,1135572820,10170,10180,10180,10170,284
20240704,112800,1132683490,10210,10210,10210,10210,0
20240704,112700,1132683490,10210,10210,10210,10210,0
20240704,112600,1132683490,10210,10210,10210,10210,0
20240704,112500,1132683490,10210,10210,10210,10210,0
20240704,112400,1132683490,10210,10210,10210,10210,0
20240704,112300,1132683490,10210,10210,10210,10210,232
20240704,112200,1130314770,10220,10210,10220,10210,184
20240704,112100,1128436120,10220,10180,10220,10180,732
20240704,112000,1120963830,10180,10190,10190,10180,319
20240704,111900,1117715170,10220,10220,10220,10220,0
20240704,111800,1117715170,10220,10220,10220,10220,0
20240704,111700,1117715170,10220,10190,10220,10190,63
20240704,111600,1117073060,10200,10200,10200,10200,112
20240704,111500,1115930660,10190,10190,10190,10190,30
20240704,111400,1115624960,10190,10180,10190,10180,166
20240704,111300,1113933530,10180,10170,10180,10170,167
20240704,111200,1112233590,10170,10170,10170,10170,25
20240704,111100,1111979340,10170,10170,10170,10170,41
20240704,111000,1111562370,10160,10160,10160,10160,221
20240704,110900,1109317010,10160,10150,10160,10150,221
20240704,110800,1107073760,10150,10180,10180,10150,1338
20240704,110700,1093469590,10190,10190,10190,10190,0
20240704,110600,1093469590,10190,10190,10190,10190,18
20240704,110500,1093286170,10220,10220,10220,10220,1
20240704,110400,1093275950,10180,10200,10200,10180,371
20240704,110300,1089498360,10200,10200,10200,10200,41
20240704,110200,1089080160,10200,10200,10200,10200,3042
20240704,110100,1058051760,10210,10220,10220,10210,1434
20240704,110000,1043410310,10240,10240,10240,10240,0
20240704,105900,1043410310,10240,10240,10240,10240,0
20240704,105800,1043410310,10240,10240,10240,10240,0
20240704,105700,1043410310,10240,10240,10240,10240,0
20240704,105600,1043410310,10240,10240,10240,10240,1
20240704,105500,1043400070,10210,10210,10210,10210,1
20240704,105400,1043389860,10210,10210,10210,10210,0
20240704,105300,1043389860,10210,10210,10210,10210,0
20240704,105200,1043389860,10210,10210,10210,10210,0
20240704,105100,1043389860,10210,10210,10210,10210,2
20240704,105000,1043369440,10210,10210,10210,10210,528
20240704,104900,1037978560,10210,10210,10210,10210,0
20240704,104800,1037978560,10210,10210,10210,10210,0
20240704,104700,1037978560,10210,10210,10210,10210,0
20240704,104600,1037978560,10210,10210,10210,10210,0
20240704,104500,1037978560,10210,10210,10210,10210,5
20240704,104400,1037927510,10200,10200,10200,10200,0
20240704,104300,1037927510,10200,10200,10200,10200,10
20240704,104200,1037825510,10200,10200,10200,10200,200
20240704,104100,1035785510,10200,10210,10210,10200,116
20240704,104000,1034602210,10260,10260,10260,10260,5
20240704,103900,1034550910,10270,10270,10270,10270,0
20240704,103800,1034550910,10270,10270,10270,10270,0
20240704,103700,1034550910,10270,10210,10270,10210,696
20240704,103600,1027444690,10210,10220,10220,10210,1106
20240704,103500,1016142420,10220,10260,10260,10220,23
20240704,103400,1015907090,10270,10280,10280,10270,283
20240704,103300,1012999680,10270,10290,10290,10270,810
20240704,103200,1004680780,10290,10290,10290,10290,704
20240704,103100,997436620,10290,10290,10290,10290,0
20240704,103000,997436620,10290,10290,10290,10290,1
20240704,102900,997426330,10260,10260,10260,10260,0
20240704,102800,997426330,10260,10260,10270,10260,205
20240704,102700,995322980,10260,10260,10260,10260,300
20240704,102600,992244980,10260,10260,10260,10260,249
20240704,102500,989690240,10300,10300,10300,10300,1
20240704,102400,989679940,10300,10260,10300,10260,2
20240704,102300,989659380,10300,10300,10300,10300,1
20240704,102200,989649080,10260,10260,10260,10260,20
20240704,102100,989443880,10250,10220,10250,10220,983
20240704,102000,979376690,10190,10210,10210,10190,222
20240704,101900,977110110,10190,10190,10190,10190,16
20240704,101800,976947070,10180,10180,10180,10180,0
20240704,101700,976947070,10180,10180,10180,10180,0
20240704,101600,976947070,10180,10180,10180,10180,0
20240704,101500,976947070,10180,10180,10180,10180,0
20240704,101400,976947070,10180,10180,10180,10180,5
20240704,101300,976896170,10210,10180,10210,10180,2
20240704,101200,976875780,10210,10180,10210,10180,2
20240704,101100,976855390,10170,10170,10170,10170,0
20240704,101000,976855390,10170,10180,10180,10170,241
20240704,100900,974404410,10170,10170,10170,10170,0
20240704,100800,974404410,10170,10170,10170,10170,0
20240704,100700,974404410,10170,10170,10170,10170,17
20240704,100600,974231520,10170,10170,10170,10170,3
20240704,100500,974201010,10170,10180,10180,10170,1345
20240704,100400,960520360,10170,10230,10230,10170,115
20240704,100300,959344210,10230,10230,10230,10230,0
20240704,100200,959344210,10230,10230,10230,10230,110
20240704,100100,958218910,10240,10170,10240,10170,2
20240704,100000,958198500,10230,10230,10230,10230,1345
20240704,095900,944439150,10230,10230,10230,10230,15
20240704,095800,944285700,10170,10170,10170,10170,19
20240704,095700,944092470,10230,10160,10230,10160,412
20240704,095600,939881450,10160,10150,10160,10150,22
20240704,095500,939658140,10160,10150,10160,10150,283
20240704,095400,936785370,10160,10160,10160,10150,1415
20240704,095300,922422970,10150,10160,10170,10150,263
20240704,095200,919752700,10170,10170,10170,10170,7
20240704,095100,919681510,10150,10140,10170,10140,45
20240704,095000,919224720,10130,10130,10130,10130,0
20240704,094900,919224720,10130,10170,10170,10130,167
20240704,094800,917528580,10160,10140,10160,10130,113
20240704,094700,916380820,10140,10170,10170,10140,175
20240704,094600,914603620,10180,10150,10180,10150,198
20240704,094500,912591640,10150,10130,10150,10130,775
20240704,094400,904739860,10140,10130,10140,10130,162
20240704,094300,903098600,10140,10130,10140,10130,623
20240704,094200,896786900,10140,10130,10140,10130,119
20240704,094100,895581350,10130,10140,10140,10130,2559
20240704,094000,869653150,10140,10140,10140,10140,56
20240704,093900,869085310,10110,10110,10110,10100,1861
20240704,093800,850280790,10100,10160,10180,10100,6441
20240704,093700,784981890,10170,10190,10190,10170,348
20240704,093600,781440940,10190,10190,10190,10190,25
20240704,093500,781186190,10260,10260,10260,10260,2
20240704,093400,781165670,10190,10190,10190,10190,330
20240704,093300,777802970,10160,10190,10190,10160,488
20240704,093200,772840770,10190,10190,10190,10180,392
20240704,093100,768849300,10190,10190,10190,10190,121
20240704,093000,767616310,10190,10190,10200,10190,570
20240704,092900,761808000,10190,10190,10190,10180,444
20240704,092800,757285100,10190,10210,10210,10190,2614
20240704,092700,730639950,10210,10250,10250,10210,338
20240704,092600,727176920,10270,10270,10280,10270,1003
20240704,092500,716866330,10190,10210,10210,10190,508
20240704,092400,711681090,10210,10190,10210,10190,54
20240704,092300,711129830,10210,10280,10280,10190,2180
20240704,092200,688870070,10290,10290,10290,10290,4
20240704,092100,688828910,10300,10210,10300,10210,1003
20240704,092000,678505540,10170,10200,10210,10170,614
20240704,091900,672246720,10210,10160,10210,10160,139
20240704,091800,670833380,10180,10210,10210,10150,3394
20240704,091700,636320060,10210,10220,10220,10210,166
20240704,091600,634623970,10220,10220,10220,10220,170
20240704,091500,632886570,10200,10270,10270,10200,656
20240704,091400,626181790,10190,10190,10190,10190,200
20240704,091300,624143790,10220,10220,10300,10160,3386
20240704,091200,589383350,10220,10110,10290,10090,2577
20240704,091100,563111780,10180,10090,10180,10080,2336
20240704,091000,539522640,10080,10110,10120,10080,1101
20240704,090900,528404810,10080,10090,10120,10060,4937
20240704,090800,478637400,10100,10170,10170,10100,4961
20240704,090700,428416910,10160,10160,10170,10130,1717
20240704,090600,411001210,10150,10170,10190,10150,6568
20240704,090500,344277500,10180,10250,10250,10180,2845
20240704,090400,315217950,10240,10230,10240,10230,198
20240704,090300,313192400,10330,10250,10330,10170,3113
20240704,090200,281441260,10170,10260,10260,10150,7285
20240704,090100,207166410,10290,10390,10390,10280,5442
20240704,090000,150911800,10350,10610,10610,10350,14299