KissMeData/003570/min/candle-20240712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240712,184100,968191150,19920,19920,19920,19920,1616
20240712,184000,968191150,19920,19920,19920,19920,0
20240712,183900,968191150,19920,19920,19920,19920,0
20240712,183800,968191150,19920,19920,19920,19920,0
20240712,183700,968191150,19920,19920,19920,19920,0
20240712,183600,968191150,19920,19920,19920,19920,0
20240712,183500,968191150,19920,19920,19920,19920,0
20240712,183400,968191150,19920,19920,19920,19920,0
20240712,183300,968191150,19920,19920,19920,19920,0
20240712,183200,968191150,19920,19920,19920,19920,0
20240712,183100,968191150,19920,19920,19920,19920,0
20240712,183000,968191150,19920,19920,19920,19920,0
20240712,182900,968191150,19920,19920,19920,19920,0
20240712,182800,968191150,19920,19920,19920,19920,0
20240712,182700,968191150,19920,19920,19920,19920,0
20240712,182600,968191150,19920,19920,19920,19920,0
20240712,182500,968191150,19920,19920,19920,19920,0
20240712,182400,968191150,19920,19920,19920,19920,0
20240712,182300,968191150,19920,19920,19920,19920,0
20240712,182200,968191150,19920,19920,19920,19920,0
20240712,182100,968191150,19920,19920,19920,19920,0
20240712,182000,968191150,19920,19920,19920,19920,0
20240712,181900,968191150,19920,19920,19920,19920,0
20240712,181800,968191150,19920,19920,19920,19920,0
20240712,181700,968191150,19920,19920,19920,19920,0
20240712,181600,968191150,19920,19920,19920,19920,0
20240712,181500,968191150,19920,19920,19920,19920,0
20240712,181400,968191150,19920,19920,19920,19920,0
20240712,181300,968191150,19920,19920,19920,19920,0
20240712,181200,968191150,19920,19920,19920,19920,0
20240712,181100,968191150,19920,19920,19920,19920,1616
20240712,181000,968191150,19920,19920,19920,19920,0
20240712,180900,968191150,19920,19920,19920,19920,0
20240712,180800,968191150,19920,19920,19920,19920,0
20240712,180700,968191150,19920,19920,19920,19920,0
20240712,180600,968191150,19920,19920,19920,19920,0
20240712,180500,968191150,19920,19920,19920,19920,0
20240712,180400,968191150,19920,19920,19920,19920,0
20240712,180300,968191150,19920,19920,19920,19920,0
20240712,180200,968191150,19920,19920,19920,19920,0
20240712,180100,968191150,19920,19920,19920,19920,0
20240712,180000,968191150,19920,19920,19920,19920,0
20240712,175900,968191150,19920,19920,19920,19920,0
20240712,175800,968191150,19920,19920,19920,19920,0
20240712,175700,968191150,19920,19920,19920,19920,0
20240712,175600,968191150,19920,19920,19920,19920,0
20240712,175500,968191150,19920,19920,19920,19920,0
20240712,175400,968191150,19920,19920,19920,19920,0
20240712,175300,968191150,19920,19920,19920,19920,0
20240712,175200,968191150,19920,19920,19920,19920,0
20240712,175100,968191150,19920,19920,19920,19920,0
20240712,175000,968191150,19920,19920,19920,19920,0
20240712,174900,968191150,19920,19920,19920,19920,0
20240712,174800,968191150,19920,19920,19920,19920,0
20240712,174700,968191150,19920,19920,19920,19920,0
20240712,174600,968191150,19920,19920,19920,19920,0
20240712,174500,968191150,19920,19920,19920,19920,0
20240712,174400,968191150,19920,19920,19920,19920,0
20240712,174300,968191150,19920,19920,19920,19920,0
20240712,174200,968191150,19920,19920,19920,19920,0
20240712,174100,968191150,19920,19920,19920,19920,1616
20240712,174000,968191150,19920,19920,19920,19920,0
20240712,173900,968191150,19920,19920,19920,19920,0
20240712,173800,968191150,19920,19920,19920,19920,0
20240712,173700,968191150,19920,19920,19920,19920,0
20240712,173600,968191150,19920,19920,19920,19920,0
20240712,173500,968191150,19920,19920,19920,19920,0
20240712,173400,968191150,19920,19920,19920,19920,0
20240712,173300,968191150,19920,19920,19920,19920,0
20240712,173200,968191150,19920,19920,19920,19920,0
20240712,173100,968191150,19920,19920,19920,19920,0
20240712,173000,968191150,19920,19920,19920,19920,0
20240712,172900,968191150,19920,19920,19920,19920,0
20240712,172800,968191150,19920,19920,19920,19920,0
20240712,172700,968191150,19920,19920,19920,19920,0
20240712,172600,968191150,19920,19920,19920,19920,0
20240712,172500,968191150,19920,19920,19920,19920,0
20240712,172400,968191150,19920,19920,19920,19920,0
20240712,172300,968191150,19920,19920,19920,19920,0
20240712,172200,968191150,19920,19920,19920,19920,0
20240712,172100,968191150,19920,19920,19920,19920,0
20240712,172000,968191150,19920,19920,19920,19920,0
20240712,171900,968191150,19920,19920,19920,19920,0
20240712,171800,968191150,19920,19920,19920,19920,0
20240712,171700,968191150,19920,19920,19920,19920,0
20240712,171600,968191150,19920,19920,19920,19920,0
20240712,171500,968191150,19920,19920,19920,19920,0
20240712,171400,968191150,19920,19920,19920,19920,0
20240712,171300,968191150,19920,19920,19920,19920,0
20240712,171200,968191150,19920,19920,19920,19920,0
20240712,171100,968191150,19920,19920,19920,19920,1616
20240712,171000,968191150,19920,19920,19920,19920,0
20240712,170900,968191150,19920,19920,19920,19920,0
20240712,170800,968191150,19920,19920,19920,19920,0
20240712,170700,968191150,19920,19920,19920,19920,0
20240712,170600,968191150,19920,19920,19920,19920,0
20240712,170500,968191150,19920,19920,19920,19920,0
20240712,170400,968191150,19920,19920,19920,19920,0
20240712,170300,968191150,19920,19920,19920,19920,0
20240712,170200,968191150,19920,19920,19920,19920,0
20240712,170100,968191150,19920,19920,19920,19920,0
20240712,170000,968191150,19920,19920,19920,19920,0
20240712,165900,968191150,19920,19920,19920,19920,0
20240712,165800,968191150,19920,19920,19920,19920,0
20240712,165700,968191150,19920,19920,19920,19920,0
20240712,165600,968191150,19920,19920,19920,19920,0
20240712,165500,968191150,19920,19920,19920,19920,0
20240712,165400,968191150,19920,19920,19920,19920,0
20240712,165300,968191150,19920,19920,19920,19920,0
20240712,165200,968191150,19920,19920,19920,19920,0
20240712,165100,968191150,19920,19920,19920,19920,0
20240712,165000,968191150,19920,19920,19920,19920,0
20240712,164900,968191150,19920,19920,19920,19920,0
20240712,164800,968191150,19920,19920,19920,19920,0
20240712,164700,968191150,19920,19920,19920,19920,0
20240712,164600,968191150,19920,19920,19920,19920,0
20240712,164500,968191150,19920,19920,19920,19920,0
20240712,164400,968191150,19920,19920,19920,19920,0
20240712,164300,968191150,19920,19920,19920,19920,0
20240712,164200,968191150,19920,19920,19920,19920,0
20240712,164100,968191150,19920,19920,19920,19920,1616
20240712,164000,968191150,19920,19920,19920,19920,0
20240712,163900,968191150,19920,19920,19920,19920,0
20240712,163800,968191150,19920,19920,19920,19920,0
20240712,163700,968191150,19920,19920,19920,19920,0
20240712,163600,968191150,19920,19920,19920,19920,0
20240712,163500,968191150,19920,19920,19920,19920,0
20240712,163400,968191150,19920,19920,19920,19920,0
20240712,163300,968191150,19920,19920,19920,19920,0
20240712,163200,968191150,19920,19920,19920,19920,0
20240712,163100,968191150,19920,19920,19920,19920,0
20240712,163000,968191150,19920,19920,19920,19920,0
20240712,162900,968191150,19920,19920,19920,19920,0
20240712,162800,968191150,19920,19920,19920,19920,0
20240712,162700,968191150,19920,19920,19920,19920,0
20240712,162600,968191150,19920,19920,19920,19920,0
20240712,162500,968191150,19920,19920,19920,19920,0
20240712,162400,968191150,19920,19920,19920,19920,0
20240712,162300,968191150,19920,19920,19920,19920,0
20240712,162200,968191150,19920,19920,19920,19920,0
20240712,162100,968191150,19920,19920,19920,19920,0
20240712,162000,968191150,19920,19920,19920,19920,0
20240712,161900,968191150,19920,19920,19920,19920,0
20240712,161800,968191150,19920,19920,19920,19920,0
20240712,161700,968191150,19920,19920,19920,19920,0
20240712,161600,968191150,19920,19920,19920,19920,0
20240712,161500,968191150,19920,19920,19920,19920,0
20240712,161400,968191150,19920,19920,19920,19920,0
20240712,161300,968191150,19920,19920,19920,19920,0
20240712,161200,968191150,19920,19920,19920,19920,0
20240712,161100,968191150,19920,19920,19920,19920,1616
20240712,161000,968191150,19920,19920,19920,19920,0
20240712,160900,968191150,19920,19920,19920,19920,0
20240712,160800,968191150,19920,19920,19920,19920,0
20240712,160700,968191150,19920,19920,19920,19920,0
20240712,160600,968191150,19920,19920,19920,19920,0
20240712,160500,968191150,19920,19920,19920,19920,0
20240712,160400,968191150,19920,19920,19920,19920,0
20240712,160300,968191150,19920,19920,19920,19920,0
20240712,160200,968191150,19920,19920,19920,19920,0
20240712,160100,968191150,19920,19920,19920,19920,0
20240712,160000,968191150,19920,19920,19920,19920,0
20240712,155900,968191150,19920,19920,19920,19920,0
20240712,155800,968191150,19920,19920,19920,19920,0
20240712,155700,968191150,19920,19920,19920,19920,0
20240712,155600,968191150,19920,19920,19920,19920,0
20240712,155500,968191150,19920,19920,19920,19920,0
20240712,155400,968191150,19920,19920,19920,19920,0
20240712,155300,968191150,19920,19920,19920,19920,0
20240712,155200,968191150,19920,19920,19920,19920,0
20240712,155100,968191150,19920,19920,19920,19920,0
20240712,155000,968191150,19920,19920,19920,19920,0
20240712,154900,968191150,19920,19920,19920,19920,0
20240712,154800,968191150,19920,19920,19920,19920,0
20240712,154700,968191150,19920,19920,19920,19920,0
20240712,154600,968191150,19920,19920,19920,19920,0
20240712,154500,968191150,19920,19920,19920,19920,0
20240712,154400,968191150,19920,19920,19920,19920,0
20240712,154300,968191150,19920,19920,19920,19920,0
20240712,154200,968191150,19920,19920,19920,19920,0
20240712,154100,968191150,19920,19920,19920,19920,1616
20240712,154000,968191150,19920,19920,19920,19920,0
20240712,153900,968191150,19920,19920,19920,19920,0
20240712,153800,968191150,19920,19920,19920,19920,0
20240712,153700,968191150,19920,19920,19920,19920,0
20240712,153600,968191150,19920,19920,19920,19920,0
20240712,153500,968191150,19920,19920,19920,19920,0
20240712,153400,968191150,19920,19920,19920,19920,0
20240712,153300,968191150,19920,19920,19920,19920,0
20240712,153200,968191150,19920,19920,19920,19920,0
20240712,153100,968191150,19920,19920,19920,19920,0
20240712,153000,968191150,19920,19920,19920,19920,1616
20240712,152900,936000430,19920,19920,19920,19920,0
20240712,152800,936000430,19920,19920,19920,19920,0
20240712,152700,936000430,19920,19920,19920,19920,0
20240712,152600,936000430,19920,19920,19920,19920,0
20240712,152500,936000430,19920,19920,19920,19920,0
20240712,152400,936000430,19920,19920,19920,19920,0
20240712,152300,936000430,19920,19920,19920,19920,0
20240712,152200,936000430,19920,19920,19920,19920,0
20240712,152100,936000430,19920,19920,19920,19920,0
20240712,152000,936000430,19920,19920,19920,19920,0
20240712,151900,936000430,19920,19970,19970,19920,388
20240712,151800,928264620,19950,19950,19980,19950,223
20240712,151700,923811750,19950,19950,19950,19950,172
20240712,151600,920380350,19950,19940,19950,19940,65
20240712,151500,919083740,19940,19930,19940,19930,186
20240712,151400,915375490,19910,19900,19910,19900,78
20240712,151300,913823100,19900,19890,19900,19890,33
20240712,151200,913166630,19900,19910,19910,19900,59
20240712,151100,911992270,19910,19900,19910,19900,59
20240712,151000,910818160,19900,19890,19900,19890,15
20240712,150900,910519670,19900,19900,19900,19900,17
20240712,150800,910181370,19900,19900,19900,19900,21
20240712,150700,909763470,19900,19890,19900,19880,92
20240712,150600,907933430,19880,19890,19890,19880,61
20240712,150500,906720150,19890,19880,19890,19880,14
20240712,150400,906441730,19860,19890,19890,19860,29
20240712,150300,905865310,19890,19880,19890,19880,57
20240712,150200,904732080,19880,19880,19880,19870,19
20240712,150100,904354500,19880,19880,19880,19870,26
20240712,150000,903837660,19880,19880,19880,19880,11
20240712,145900,903618980,19880,19880,19880,19880,4
20240712,145800,903539460,19880,19880,19880,19880,55
20240712,145700,902446060,19880,19880,19880,19870,20
20240712,145600,902048500,19880,19880,19880,19880,14
20240712,145500,901770180,19880,19880,19880,19870,42
20240712,145400,900935330,19880,19870,19880,19870,44
20240712,145300,900061040,19870,19870,19870,19870,42
20240712,145200,899226500,19870,19870,19870,19870,99
20240712,145100,897259370,19860,19870,19870,19860,34
20240712,145000,896583920,19870,19880,19880,19860,189
20240712,144900,892828510,19870,19880,19880,19870,43
20240712,144800,891973700,19880,19880,19880,19860,21
20240712,144700,891556320,19880,19880,19880,19880,13
20240712,144600,891297880,19880,19880,19880,19860,49
20240712,144500,890324510,19880,19890,19890,19880,117
20240712,144400,887998250,19890,19890,19890,19880,29
20240712,144300,887421520,19860,19870,19880,19860,121
20240712,144200,885017290,19870,19870,19870,19860,47
20240712,144100,884083490,19870,19870,19870,19870,10
20240712,144000,883884790,19870,19860,19870,19860,27
20240712,143900,883348520,19860,19860,19860,19860,36
20240712,143800,882633560,19860,19860,19860,19860,9
20240712,143700,882454820,19850,19860,19860,19850,13
20240712,143600,882196650,19860,19860,19860,19860,255
20240712,143500,877132350,19860,19860,19860,19860,88
20240712,143400,875384670,19870,19880,19880,19870,14
20240712,143300,875106380,19880,19890,19890,19880,52
20240712,143200,874072530,19890,19890,19890,19890,19
20240712,143100,873694620,19890,19880,19890,19880,67
20240712,143000,872362230,19880,19860,19880,19860,24
20240712,142900,871885570,19860,19850,19860,19840,22
20240712,142800,871448860,19850,19840,19850,19840,72
20240712,142700,870019980,19840,19840,19840,19840,67
20240712,142600,868690700,19840,19840,19840,19840,47
20240712,142500,867758220,19840,19840,19840,19830,17
20240712,142400,867421000,19840,19840,19840,19840,12
20240712,142300,867182920,19840,19830,19840,19830,49
20240712,142200,866211240,19830,19830,19830,19830,33
20240712,142100,865556850,19810,19830,19830,19810,7
20240712,142000,865418160,19830,19820,19840,19820,50
20240712,141900,864426920,19820,19810,19820,19800,231
20240712,141800,859851920,19780,19810,19810,19780,17
20240712,141700,859515480,19780,19780,19780,19780,37
20240712,141600,858783620,19780,19780,19780,19780,18
20240712,141500,858427580,19780,19820,19820,19780,259
20240712,141400,853303800,19820,19820,19820,19820,10
20240712,141300,853105600,19820,19820,19820,19790,129
20240712,141200,850550700,19820,19810,19820,19810,55
20240712,141100,849460830,19820,19830,19830,19820,16
20240712,141000,849143660,19830,19820,19830,19820,91
20240712,140900,847339960,19820,19820,19830,19820,8
20240712,140800,847181370,19840,19840,19840,19830,33
20240712,140700,846526720,19840,19820,19840,19820,30
20240712,140600,845931940,19820,19820,19820,19820,12
20240712,140500,845694100,19820,19830,19830,19800,18
20240712,140400,845337410,19830,19840,19840,19830,39
20240712,140300,844563840,19840,19840,19850,19840,44
20240712,140200,843690870,19850,19830,19850,19830,11
20240712,140100,843472680,19840,19840,19840,19840,15
20240712,140000,843175080,19830,19830,19830,19830,34
20240712,135900,842500860,19830,19820,19830,19820,35
20240712,135800,841806850,19820,19840,19840,19820,17
20240712,135700,841469650,19840,19840,19840,19840,25
20240712,135600,840973650,19820,19840,19840,19820,8
20240712,135500,840814990,19840,19840,19840,19820,11
20240712,135400,840596870,19840,19850,19850,19820,51
20240712,135300,839585320,19850,19860,19860,19850,4
20240712,135200,839505890,19860,19880,19880,19820,429
20240712,135100,830998570,19880,19800,19880,19800,11
20240712,135000,830780200,19800,19800,19800,19800,25
20240712,134900,830285200,19800,19800,19800,19780,48
20240712,134800,829335200,19780,19800,19800,19780,20
20240712,134700,828939290,19800,19800,19800,19800,19
20240712,134600,828563090,19800,19800,19800,19800,4
20240712,134500,828483890,19800,19780,19800,19780,44
20240712,134400,827613260,19780,19780,19780,19780,19
20240712,134300,827237440,19780,19780,19780,19780,8
20240712,134200,827079200,19800,19800,19800,19780,9
20240712,134100,826901120,19800,19800,19800,19800,33
20240712,134000,826247720,19800,19800,19810,19800,40
20240712,133900,825455690,19800,19780,19810,19770,19
20240712,133800,825079820,19780,19760,19780,19760,63
20240712,133700,823834240,19760,19760,19760,19760,7
20240712,133600,823695920,19750,19750,19750,19750,29
20240712,133500,823123170,19730,19750,19750,19730,29
20240712,133400,822550490,19750,19760,19760,19750,13
20240712,133300,822293680,19760,19760,19760,19760,1
20240712,133200,822273920,19700,19700,19700,19690,31
20240712,133100,821663280,19700,19690,19700,19690,33
20240712,133000,821013350,19690,19650,19700,19650,353
20240712,132900,814076050,19650,19660,19660,19620,25
20240712,132800,813584900,19670,19690,19690,19670,26
20240712,132700,813073390,19610,19700,19700,19610,80
20240712,132600,811500010,19700,19700,19700,19700,5
20240712,132500,811401510,19700,19700,19700,19690,37
20240712,132400,810672670,19700,19700,19700,19700,160
20240712,132300,807520670,19700,19700,19700,19700,3
20240712,132200,807461570,19700,19700,19700,19680,59
20240712,132100,806299350,19700,19700,19700,19700,58
20240712,132000,805156750,19700,19700,19700,19700,16
20240712,131900,804841550,19700,19700,19700,19670,31
20240712,131800,804231020,19700,19700,19700,19700,7
20240712,131700,804093120,19700,19700,19700,19700,30
20240712,131600,803502120,19700,19700,19700,19700,26
20240712,131500,802989920,19690,19710,19710,19690,120
20240712,131400,800625930,19710,19710,19710,19710,14
20240712,131300,800349990,19740,19740,19750,19740,35
20240712,131200,799658970,19680,19740,19740,19680,113
20240712,131100,797428710,19740,19740,19740,19700,191
20240712,131000,793665130,19720,19740,19750,19720,102
20240712,130900,791652900,19740,19730,19750,19730,43
20240712,130800,790804120,19740,19740,19740,19740,30
20240712,130700,790211920,19740,19750,19750,19740,60
20240712,130600,789027510,19750,19750,19750,19730,50
20240712,130500,788040130,19760,19760,19760,19760,12
20240712,130400,787803010,19770,19780,19780,19770,31
20240712,130300,787189900,19740,19790,19790,19740,499
20240712,130200,777324690,19780,19810,19810,19780,11
20240712,130100,777106960,19770,19810,19810,19770,328
20240712,130000,770615220,19820,19830,19830,19820,56
20240712,125900,769504890,19830,19820,19830,19800,76
20240712,125800,767998730,19830,19830,19830,19830,6
20240712,125700,767879750,19830,19840,19840,19820,226
20240712,125600,763400250,19840,19830,19840,19820,40
20240712,125500,762606890,19840,19840,19840,19840,3
20240712,125400,762547370,19840,19840,19840,19840,38
20240712,125300,761793450,19840,19840,19840,19820,13
20240712,125200,761535570,19820,19840,19840,19820,178
20240712,125100,758004170,19840,19840,19840,19830,11
20240712,125000,757785960,19840,19830,19840,19830,66
20240712,124900,756476620,19820,19830,19830,19810,147
20240712,124800,753563400,19820,19850,19860,19820,928
20240712,124700,735150870,19860,19860,19860,19860,39
20240712,124600,734376330,19870,19850,19870,19840,40
20240712,124500,733582670,19880,19880,19880,19870,29
20240712,124400,733006220,19850,19890,19890,19850,67
20240712,124300,731674670,19890,19900,19900,19890,28
20240712,124200,731117700,19880,19900,19900,19880,24
20240712,124100,730640290,19900,19900,19900,19900,37
20240712,124000,729903990,19900,19900,19900,19900,40
20240712,123900,729107990,19880,19900,19900,19880,7
20240712,123800,728968770,19900,19900,19900,19900,6
20240712,123700,728849370,19900,19900,19900,19900,33
20240712,123600,728192670,19900,19900,19900,19890,34
20240712,123500,727516130,19900,19900,19900,19890,3
20240712,123400,727456440,19900,19900,19900,19900,37
20240712,123300,726720140,19900,19890,19900,19880,7
20240712,123200,726580950,19890,19900,19900,19890,48
20240712,123100,725625840,19900,19900,19900,19890,13
20240712,123000,725367160,19870,19880,19890,19870,233
20240712,122900,720737030,19860,19880,19880,19860,33
20240712,122800,720081110,19880,19880,19880,19870,17
20240712,122700,719743180,19880,19880,19880,19880,39
20240712,122600,718967860,19880,19900,19900,19860,219
20240712,122500,714618400,19860,19860,19860,19850,19
20240712,122400,714241080,19850,19850,19850,19850,8
20240712,122300,714082280,19850,19820,19850,19820,13
20240712,122200,713824410,19850,19830,19850,19820,49
20240712,122100,712852110,19850,19860,19860,19850,31
20240712,122000,712236720,19860,19850,19860,19850,18
20240712,121900,711879340,19820,19850,19850,19820,13
20240712,121800,711621470,19850,19850,19860,19850,57
20240712,121700,710489720,19860,19850,19860,19840,191
20240712,121600,706700190,19850,19860,19860,19850,11
20240712,121500,706481830,19860,19860,19860,19860,31
20240712,121400,705866170,19860,19860,19860,19860,7
20240712,121300,705727150,19860,19870,19870,19860,37
20240712,121200,704992300,19870,19870,19870,19870,13
20240712,121100,704733990,19870,19870,19870,19870,22
20240712,121000,704296850,19880,19880,19880,19880,21
20240712,120900,703879370,19850,19890,19900,19850,64
20240712,120800,702606740,19890,19890,19890,19890,41
20240712,120700,701791250,19890,19890,19890,19890,7
20240712,120600,701652020,19890,19890,19890,19880,10
20240712,120500,701453180,19880,19870,19880,19870,27
20240712,120400,700916510,19870,19870,19870,19870,46
20240712,120300,700002490,19870,19880,19880,19870,21
20240712,120200,699585170,19890,19910,19910,19890,69
20240712,120100,698212310,19910,19920,19920,19910,234
20240712,120000,693551210,19940,19920,19940,19920,29
20240712,115900,692973190,19930,19920,19930,19920,241
20240712,115800,688172130,19930,19930,19930,19920,212
20240712,115700,683947010,19930,19930,19930,19920,10
20240712,115600,683747760,19920,19930,19930,19920,18
20240712,115500,683389080,19920,19920,19920,19920,46
20240712,115400,682472760,19920,19930,19930,19910,21
20240712,115300,682054570,19930,19940,19940,19910,18
20240712,115200,681695880,19940,19950,19950,19940,16
20240712,115100,681376820,19950,19960,19960,19920,398
20240712,115000,673442890,19960,19970,19970,19910,47
20240712,114900,672504860,19960,19960,19960,19950,34
20240712,114800,671826430,19940,19940,19940,19930,98
20240712,114700,669872680,19930,19930,19940,19930,7
20240712,114600,669733140,19920,19900,19930,19900,51
20240712,114500,668717460,19900,19900,19900,19900,8
20240712,114400,668558260,19900,19900,19900,19900,166
20240712,114300,665254860,19900,19920,19920,19880,36
20240712,114200,664538200,19930,19930,19930,19930,6
20240712,114100,664418620,19930,19950,19950,19890,235
20240712,114000,659743300,19950,19870,19960,19870,61
20240712,113900,658530310,19870,19870,19870,19870,23
20240712,113800,658073300,19870,19870,19870,19870,4
20240712,113700,657993820,19870,19860,19870,19860,55
20240712,113600,656901170,19840,19840,19860,19840,36
20240712,113500,656186810,19840,19840,19840,19840,7
20240712,113400,656047930,19840,19840,19840,19840,7
20240712,113300,655909050,19840,19840,19840,19820,36
20240712,113200,655195060,19840,19840,19840,19840,30
20240712,113100,654599860,19840,19840,19840,19840,1
20240712,113000,654580020,19840,19850,19860,19800,249
20240712,112900,649645820,19810,19870,19870,19810,233
20240712,112800,645027580,19850,19870,19870,19850,220
20240712,112700,640658420,19850,19820,19850,19820,50
20240712,112600,639666490,19840,19840,19840,19840,9
20240712,112500,639487930,19840,19840,19840,19840,4
20240712,112400,639408570,19830,19920,19920,19830,576
20240712,112300,627963120,19870,19930,19940,19870,139
20240712,112200,625199350,19930,19910,19930,19910,25
20240712,112100,624701290,19930,19920,19930,19920,253
20240712,112000,619659270,19920,19920,19930,19890,74
20240712,111900,618185400,19930,19930,19930,19930,7
20240712,111800,618045890,19930,20000,20000,19930,275
20240712,111700,612559910,20000,19920,20000,19920,173
20240712,111600,609105690,19940,19900,19940,19900,110
20240712,111500,606914930,19900,19900,19900,19900,6
20240712,111400,606795530,19900,19900,19900,19890,54
20240712,111300,605721010,19890,19900,19900,19860,18
20240712,111200,605363080,19900,19890,19900,19890,20
20240712,111100,604965090,19890,19890,19890,19890,42
20240712,111000,604129710,19890,19880,19900,19860,58
20240712,110900,602976750,19890,19880,19890,19880,28
20240712,110800,602419850,19880,19880,19880,19880,22
20240712,110700,601982490,19880,19870,19880,19840,127
20240712,110600,599460810,19880,19880,19880,19880,10
20240712,110500,599262010,19880,19880,19880,19860,52
20240712,110400,598228630,19880,19870,19880,19870,74
20240712,110300,596757630,19850,19850,19870,19850,166
20240712,110200,593461490,19850,19850,19850,19840,14
20240712,110100,593183600,19830,19820,19830,19820,53
20240712,110000,592132740,19830,19830,19830,19820,57
20240712,105900,591002500,19830,19850,19850,19820,27
20240712,105800,590467020,19850,19850,19850,19850,24
20240712,105700,589990620,19850,19850,19850,19820,62
20240712,105600,588761490,19850,19860,19860,19840,112
20240712,105500,586539160,19860,19860,19860,19850,62
20240712,105400,585308170,19860,19850,19860,19850,350
20240712,105300,578360410,19850,19850,19850,19850,33
20240712,105200,577705360,19850,19850,19850,19850,15
20240712,105100,577407610,19850,19850,19850,19850,47
20240712,105000,576474660,19820,19850,19850,19820,29
20240712,104900,575899220,19850,19850,19850,19850,17
20240712,104800,575561770,19850,19840,19850,19840,16
20240712,104700,575244320,19840,19840,19840,19830,15
20240712,104600,574946790,19840,19840,19840,19840,24
20240712,104500,574470630,19840,19830,19840,19820,61
20240712,104400,573261030,19830,19830,19830,19800,11
20240712,104300,573043060,19830,19810,19830,19810,5
20240712,104200,572943950,19830,19830,19830,19830,49
20240712,104100,571972280,19830,19830,19830,19830,3
20240712,104000,571912790,19830,19840,19840,19790,40
20240712,103900,571119570,19840,19810,19840,19810,40
20240712,103800,570326750,19810,19810,19810,19810,6
20240712,103700,570207890,19780,19800,19800,19780,142
20240712,103600,567396430,19800,19800,19800,19790,25
20240712,103500,566901540,19790,19790,19790,19790,23
20240712,103400,566446370,19790,19780,19790,19770,13
20240712,103300,566189260,19780,19790,19790,19780,18
20240712,103200,565833060,19790,19780,19790,19780,84
20240712,103100,564171260,19780,19770,19780,19770,248
20240712,103000,559266100,19760,19770,19770,19760,43
20240712,102900,558416060,19770,19750,19770,19750,149
20240712,102800,555471760,19750,19740,19750,19740,27
20240712,102700,554938660,19720,19730,19740,19720,17
20240712,102600,554603250,19720,19710,19720,19710,64
20240712,102500,553341190,19720,19710,19720,19710,102
20240712,102400,551330760,19710,19710,19720,19710,71
20240712,102300,549931330,19720,19720,19720,19710,101
20240712,102200,547939710,19710,19700,19710,19700,47
20240712,102100,547013680,19700,19580,19700,19580,5629
20240712,102000,436385940,19630,19630,19630,19630,33
20240712,101900,435738150,19630,19620,19630,19620,102
20240712,101800,433736090,19630,19560,19630,19560,1017
20240712,101700,413793620,19560,19570,19570,19530,54
20240712,101600,412737870,19570,19590,19590,19520,12
20240712,101500,412503090,19590,19590,19590,19590,16
20240712,101400,412189650,19590,19590,19590,19520,38
20240712,101300,411445660,19590,19610,19610,19590,25
20240712,101200,410955890,19620,19620,19620,19620,5
20240712,101100,410857790,19620,19500,19620,19500,8
20240712,101000,410701670,19560,19510,19560,19510,3013
20240712,100900,351826000,19520,19480,19520,19480,461
20240712,100800,342837900,19480,19480,19480,19470,5
20240712,100700,342740510,19470,19490,19490,19470,52
20240712,100600,341727510,19490,19490,19490,19490,25
20240712,100500,341240260,19490,19490,19500,19490,148
20240712,100400,338355500,19500,19500,19500,19500,27
20240712,100300,337829000,19500,19500,19500,19500,12
20240712,100200,337595000,19500,19490,19500,19490,174
20240712,100100,334203700,19520,19490,19520,19490,537
20240712,100000,323722690,19490,19510,19510,19490,58
20240712,095900,322591210,19460,19460,19460,19460,0
20240712,095800,322591210,19460,19520,19520,19440,318
20240712,095700,316404450,19520,19450,19520,19430,1934
20240712,095600,278796730,19460,19460,19460,19460,152
20240712,095500,275838810,19460,19460,19460,19460,1
20240712,095400,275819350,19480,19510,19510,19470,768
20240712,095300,260853750,19520,19520,19520,19520,0
20240712,095200,260853750,19520,19510,19520,19510,82
20240712,095100,259253670,19510,19520,19520,19510,31
20240712,095000,258648770,19540,19560,19560,19530,745
20240712,094900,244090040,19570,19610,19610,19570,231
20240712,094800,239567020,19630,19630,19630,19630,2
20240712,094700,239527760,19630,19630,19630,19620,128
20240712,094600,237015130,19630,19630,19630,19630,0
20240712,094500,237015130,19630,19630,19630,19630,0
20240712,094400,237015130,19630,19640,19640,19630,43
20240712,094300,236170830,19640,19640,19640,19640,14
20240712,094200,235895870,19640,19640,19650,19630,85
20240712,094100,234226520,19640,19620,19650,19610,214
20240712,094000,230025850,19620,19580,19620,19580,136
20240712,093900,227361530,19580,19580,19580,19570,84
20240712,093800,225717050,19580,19560,19580,19560,1379
20240712,093700,198743730,19560,19560,19560,19560,106
20240712,093600,196670370,19550,19560,19560,19550,8
20240712,093500,196513950,19570,19560,19570,19560,9
20240712,093400,196337860,19550,19600,19600,19530,990
20240712,093300,176977180,19610,19650,19650,19610,547
20240712,093200,166243770,19640,19640,19640,19640,1
20240712,093100,166224130,19640,19630,19640,19630,84
20240712,093000,164575100,19630,19570,19630,19570,105
20240712,092900,162515820,19550,19550,19550,19550,8
20240712,092800,162359420,19550,19550,19550,19550,18
20240712,092700,162007520,19520,19480,19520,19480,406
20240712,092600,154087860,19480,19480,19480,19480,6
20240712,092500,153970980,19470,19480,19480,19470,494
20240712,092400,144348980,19480,19480,19480,19480,182
20240712,092300,140803620,19480,19500,19500,19480,90
20240712,092200,139050010,19540,19520,19540,19520,272
20240712,092100,133736710,19520,19530,19530,19480,206
20240712,092000,129717350,19540,19550,19550,19530,37
20240712,091900,128994350,19540,19540,19540,19540,32
20240712,091800,128369070,19510,19500,19510,19500,244
20240712,091700,123608720,19480,19480,19500,19480,74
20240712,091600,122166480,19470,19480,19480,19470,83
20240712,091500,120550440,19470,19490,19490,19470,312
20240712,091400,114475630,19490,19470,19490,19470,201
20240712,091300,110561630,19490,19490,19490,19490,4
20240712,091200,110483670,19490,19480,19490,19450,329
20240712,091100,104080700,19470,19470,19480,19470,118
20240712,091000,101782730,19460,19500,19510,19460,332
20240712,090900,95318780,19460,19450,19520,19400,462
20240712,090800,86346330,19420,19460,19460,19420,1409
20240712,090700,58944740,19460,19540,19540,19450,92
20240712,090600,57154690,19450,19750,19750,19250,1714
20240712,090500,23719140,19740,19760,19760,19740,200
20240712,090400,19770680,19760,19870,19870,19760,83
20240712,090300,18130380,19870,19730,19870,19730,241
20240712,090200,13369350,19740,19740,19740,19740,22
20240712,090100,12935070,19740,19740,19740,19740,439
20240712,090000,4269210,19740,19880,19880,19740,215