KissMeData/083450/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,200000,4971452890,19270,19270,19270,19270,4261
20240704,195900,4971452890,19270,19270,19270,19270,0
20240704,195800,4971452890,19270,19270,19270,19270,0
20240704,195700,4971452890,19270,19270,19270,19270,0
20240704,195600,4971452890,19270,19270,19270,19270,0
20240704,195500,4971452890,19270,19270,19270,19270,0
20240704,195400,4971452890,19270,19270,19270,19270,0
20240704,195300,4971452890,19270,19270,19270,19270,0
20240704,195200,4971452890,19270,19270,19270,19270,0
20240704,195100,4971452890,19270,19270,19270,19270,0
20240704,195000,4971452890,19270,19270,19270,19270,0
20240704,194900,4971452890,19270,19270,19270,19270,0
20240704,194800,4971452890,19270,19270,19270,19270,0
20240704,194700,4971452890,19270,19270,19270,19270,0
20240704,194600,4971452890,19270,19270,19270,19270,0
20240704,194500,4971452890,19270,19270,19270,19270,0
20240704,194400,4971452890,19270,19270,19270,19270,0
20240704,194300,4971452890,19270,19270,19270,19270,0
20240704,194200,4971452890,19270,19270,19270,19270,0
20240704,194100,4971452890,19270,19270,19270,19270,0
20240704,194000,4971452890,19270,19270,19270,19270,0
20240704,193900,4971452890,19270,19270,19270,19270,0
20240704,193800,4971452890,19270,19270,19270,19270,0
20240704,193700,4971452890,19270,19270,19270,19270,0
20240704,193600,4971452890,19270,19270,19270,19270,0
20240704,193500,4971452890,19270,19270,19270,19270,0
20240704,193400,4971452890,19270,19270,19270,19270,0
20240704,193300,4971452890,19270,19270,19270,19270,0
20240704,193200,4971452890,19270,19270,19270,19270,0
20240704,193100,4971452890,19270,19270,19270,19270,0
20240704,193000,4971452890,19270,19270,19270,19270,4261
20240704,192900,4971452890,19270,19270,19270,19270,0
20240704,192800,4971452890,19270,19270,19270,19270,0
20240704,192700,4971452890,19270,19270,19270,19270,0
20240704,192600,4971452890,19270,19270,19270,19270,0
20240704,192500,4971452890,19270,19270,19270,19270,0
20240704,192400,4971452890,19270,19270,19270,19270,0
20240704,192300,4971452890,19270,19270,19270,19270,0
20240704,192200,4971452890,19270,19270,19270,19270,0
20240704,192100,4971452890,19270,19270,19270,19270,0
20240704,192000,4971452890,19270,19270,19270,19270,0
20240704,191900,4971452890,19270,19270,19270,19270,0
20240704,191800,4971452890,19270,19270,19270,19270,0
20240704,191700,4971452890,19270,19270,19270,19270,0
20240704,191600,4971452890,19270,19270,19270,19270,0
20240704,191500,4971452890,19270,19270,19270,19270,0
20240704,191400,4971452890,19270,19270,19270,19270,0
20240704,191300,4971452890,19270,19270,19270,19270,0
20240704,191200,4971452890,19270,19270,19270,19270,0
20240704,191100,4971452890,19270,19270,19270,19270,0
20240704,191000,4971452890,19270,19270,19270,19270,0
20240704,190900,4971452890,19270,19270,19270,19270,0
20240704,190800,4971452890,19270,19270,19270,19270,0
20240704,190700,4971452890,19270,19270,19270,19270,0
20240704,190600,4971452890,19270,19270,19270,19270,0
20240704,190500,4971452890,19270,19270,19270,19270,0
20240704,190400,4971452890,19270,19270,19270,19270,0
20240704,190300,4971452890,19270,19270,19270,19270,0
20240704,190200,4971452890,19270,19270,19270,19270,0
20240704,190100,4971452890,19270,19270,19270,19270,0
20240704,190000,4971452890,19270,19270,19270,19270,4261
20240704,185900,4971452890,19270,19270,19270,19270,0
20240704,185800,4971452890,19270,19270,19270,19270,0
20240704,185700,4971452890,19270,19270,19270,19270,0
20240704,185600,4971452890,19270,19270,19270,19270,0
20240704,185500,4971452890,19270,19270,19270,19270,0
20240704,185400,4971452890,19270,19270,19270,19270,0
20240704,185300,4971452890,19270,19270,19270,19270,0
20240704,185200,4971452890,19270,19270,19270,19270,0
20240704,185100,4971452890,19270,19270,19270,19270,0
20240704,185000,4971452890,19270,19270,19270,19270,0
20240704,184900,4971452890,19270,19270,19270,19270,0
20240704,184800,4971452890,19270,19270,19270,19270,0
20240704,184700,4971452890,19270,19270,19270,19270,0
20240704,184600,4971452890,19270,19270,19270,19270,0
20240704,184500,4971452890,19270,19270,19270,19270,0
20240704,184400,4971452890,19270,19270,19270,19270,0
20240704,184300,4971452890,19270,19270,19270,19270,0
20240704,184200,4971452890,19270,19270,19270,19270,0
20240704,184100,4971452890,19270,19270,19270,19270,0
20240704,184000,4971452890,19270,19270,19270,19270,0
20240704,183900,4971452890,19270,19270,19270,19270,0
20240704,183800,4971452890,19270,19270,19270,19270,0
20240704,183700,4971452890,19270,19270,19270,19270,0
20240704,183600,4971452890,19270,19270,19270,19270,0
20240704,183500,4971452890,19270,19270,19270,19270,0
20240704,183400,4971452890,19270,19270,19270,19270,0
20240704,183300,4971452890,19270,19270,19270,19270,0
20240704,183200,4971452890,19270,19270,19270,19270,0
20240704,183100,4971452890,19270,19270,19270,19270,0
20240704,183000,4971452890,19270,19270,19270,19270,4261
20240704,182900,4971452890,19270,19270,19270,19270,0
20240704,182800,4971452890,19270,19270,19270,19270,0
20240704,182700,4971452890,19270,19270,19270,19270,0
20240704,182600,4971452890,19270,19270,19270,19270,0
20240704,182500,4971452890,19270,19270,19270,19270,0
20240704,182400,4971452890,19270,19270,19270,19270,0
20240704,182300,4971452890,19270,19270,19270,19270,0
20240704,182200,4971452890,19270,19270,19270,19270,0
20240704,182100,4971452890,19270,19270,19270,19270,0
20240704,182000,4971452890,19270,19270,19270,19270,0
20240704,181900,4971452890,19270,19270,19270,19270,0
20240704,181800,4971452890,19270,19270,19270,19270,0
20240704,181700,4971452890,19270,19270,19270,19270,0
20240704,181600,4971452890,19270,19270,19270,19270,0
20240704,181500,4971452890,19270,19270,19270,19270,0
20240704,181400,4971452890,19270,19270,19270,19270,0
20240704,181300,4971452890,19270,19270,19270,19270,0
20240704,181200,4971452890,19270,19270,19270,19270,0
20240704,181100,4971452890,19270,19270,19270,19270,0
20240704,181000,4971452890,19270,19270,19270,19270,0
20240704,180900,4971452890,19270,19270,19270,19270,0
20240704,180800,4971452890,19270,19270,19270,19270,0
20240704,180700,4971452890,19270,19270,19270,19270,0
20240704,180600,4971452890,19270,19270,19270,19270,0
20240704,180500,4971452890,19270,19270,19270,19270,0
20240704,180400,4971452890,19270,19270,19270,19270,0
20240704,180300,4971452890,19270,19270,19270,19270,0
20240704,180200,4971452890,19270,19270,19270,19270,0
20240704,180100,4971452890,19270,19270,19270,19270,0
20240704,180000,4971452890,19270,19270,19270,19270,4261
20240704,175900,4971452890,19270,19270,19270,19270,0
20240704,175800,4971452890,19270,19270,19270,19270,0
20240704,175700,4971452890,19270,19270,19270,19270,0
20240704,175600,4971452890,19270,19270,19270,19270,0
20240704,175500,4971452890,19270,19270,19270,19270,0
20240704,175400,4971452890,19270,19270,19270,19270,0
20240704,175300,4971452890,19270,19270,19270,19270,0
20240704,175200,4971452890,19270,19270,19270,19270,0
20240704,175100,4971452890,19270,19270,19270,19270,0
20240704,175000,4971452890,19270,19270,19270,19270,0
20240704,174900,4971452890,19270,19270,19270,19270,0
20240704,174800,4971452890,19270,19270,19270,19270,0
20240704,174700,4971452890,19270,19270,19270,19270,0
20240704,174600,4971452890,19270,19270,19270,19270,0
20240704,174500,4971452890,19270,19270,19270,19270,0
20240704,174400,4971452890,19270,19270,19270,19270,0
20240704,174300,4971452890,19270,19270,19270,19270,0
20240704,174200,4971452890,19270,19270,19270,19270,0
20240704,174100,4971452890,19270,19270,19270,19270,0
20240704,174000,4971452890,19270,19270,19270,19270,0
20240704,173900,4971452890,19270,19270,19270,19270,0
20240704,173800,4971452890,19270,19270,19270,19270,0
20240704,173700,4971452890,19270,19270,19270,19270,0
20240704,173600,4971452890,19270,19270,19270,19270,0
20240704,173500,4971452890,19270,19270,19270,19270,0
20240704,173400,4971452890,19270,19270,19270,19270,0
20240704,173300,4971452890,19270,19270,19270,19270,0
20240704,173200,4971452890,19270,19270,19270,19270,0
20240704,173100,4971452890,19270,19270,19270,19270,0
20240704,173000,4971452890,19270,19270,19270,19270,4261
20240704,172900,4971452890,19270,19270,19270,19270,0
20240704,172800,4971452890,19270,19270,19270,19270,0
20240704,172700,4971452890,19270,19270,19270,19270,0
20240704,172600,4971452890,19270,19270,19270,19270,0
20240704,172500,4971452890,19270,19270,19270,19270,0
20240704,172400,4971452890,19270,19270,19270,19270,0
20240704,172300,4971452890,19270,19270,19270,19270,0
20240704,172200,4971452890,19270,19270,19270,19270,0
20240704,172100,4971452890,19270,19270,19270,19270,0
20240704,172000,4971452890,19270,19270,19270,19270,0
20240704,171900,4971452890,19270,19270,19270,19270,0
20240704,171800,4971452890,19270,19270,19270,19270,0
20240704,171700,4971452890,19270,19270,19270,19270,0
20240704,171600,4971452890,19270,19270,19270,19270,0
20240704,171500,4971452890,19270,19270,19270,19270,0
20240704,171400,4971452890,19270,19270,19270,19270,0
20240704,171300,4971452890,19270,19270,19270,19270,0
20240704,171200,4971452890,19270,19270,19270,19270,0
20240704,171100,4971452890,19270,19270,19270,19270,0
20240704,171000,4971452890,19270,19270,19270,19270,0
20240704,170900,4971452890,19270,19270,19270,19270,0
20240704,170800,4971452890,19270,19270,19270,19270,0
20240704,170700,4971452890,19270,19270,19270,19270,0
20240704,170600,4971452890,19270,19270,19270,19270,0
20240704,170500,4971452890,19270,19270,19270,19270,0
20240704,170400,4971452890,19270,19270,19270,19270,0
20240704,170300,4971452890,19270,19270,19270,19270,0
20240704,170200,4971452890,19270,19270,19270,19270,0
20240704,170100,4971452890,19270,19270,19270,19270,0
20240704,170000,4971452890,19270,19270,19270,19270,4261
20240704,165900,4971452890,19270,19270,19270,19270,0
20240704,165800,4971452890,19270,19270,19270,19270,0
20240704,165700,4971452890,19270,19270,19270,19270,0
20240704,165600,4971452890,19270,19270,19270,19270,0
20240704,165500,4971452890,19270,19270,19270,19270,0
20240704,165400,4971452890,19270,19270,19270,19270,0
20240704,165300,4971452890,19270,19270,19270,19270,0
20240704,165200,4971452890,19270,19270,19270,19270,0
20240704,165100,4971452890,19270,19270,19270,19270,0
20240704,165000,4971452890,19270,19270,19270,19270,0
20240704,164900,4971452890,19270,19270,19270,19270,0
20240704,164800,4971452890,19270,19270,19270,19270,0
20240704,164700,4971452890,19270,19270,19270,19270,0
20240704,164600,4971452890,19270,19270,19270,19270,0
20240704,164500,4971452890,19270,19270,19270,19270,0
20240704,164400,4971452890,19270,19270,19270,19270,0
20240704,164300,4971452890,19270,19270,19270,19270,0
20240704,164200,4971452890,19270,19270,19270,19270,0
20240704,164100,4971452890,19270,19270,19270,19270,0
20240704,164000,4971452890,19270,19270,19270,19270,0
20240704,163900,4971452890,19270,19270,19270,19270,0
20240704,163800,4971452890,19270,19270,19270,19270,0
20240704,163700,4971452890,19270,19270,19270,19270,0
20240704,163600,4971452890,19270,19270,19270,19270,0
20240704,163500,4971452890,19270,19270,19270,19270,0
20240704,163400,4971452890,19270,19270,19270,19270,0
20240704,163300,4971452890,19270,19270,19270,19270,0
20240704,163200,4971452890,19270,19270,19270,19270,0
20240704,163100,4971452890,19270,19270,19270,19270,0
20240704,163000,4971452890,19270,19270,19270,19270,4261
20240704,162900,4971452890,19270,19270,19270,19270,0
20240704,162800,4971452890,19270,19270,19270,19270,0
20240704,162700,4971452890,19270,19270,19270,19270,0
20240704,162600,4971452890,19270,19270,19270,19270,0
20240704,162500,4971452890,19270,19270,19270,19270,0
20240704,162400,4971452890,19270,19270,19270,19270,0
20240704,162300,4971452890,19270,19270,19270,19270,0
20240704,162200,4971452890,19270,19270,19270,19270,0
20240704,162100,4971452890,19270,19270,19270,19270,0
20240704,162000,4971452890,19270,19270,19270,19270,0
20240704,161900,4971452890,19270,19270,19270,19270,0
20240704,161800,4971452890,19270,19270,19270,19270,0
20240704,161700,4971452890,19270,19270,19270,19270,0
20240704,161600,4971452890,19270,19270,19270,19270,0
20240704,161500,4971452890,19270,19270,19270,19270,0
20240704,161400,4971452890,19270,19270,19270,19270,0
20240704,161300,4971452890,19270,19270,19270,19270,0
20240704,161200,4971452890,19270,19270,19270,19270,0
20240704,161100,4971452890,19270,19270,19270,19270,0
20240704,161000,4971452890,19270,19270,19270,19270,0
20240704,160900,4971452890,19270,19270,19270,19270,0
20240704,160800,4971452890,19270,19270,19270,19270,0
20240704,160700,4971452890,19270,19270,19270,19270,0
20240704,160600,4971452890,19270,19270,19270,19270,0
20240704,160500,4971452890,19270,19270,19270,19270,0
20240704,160400,4971452890,19270,19270,19270,19270,0
20240704,160300,4971452890,19270,19270,19270,19270,0
20240704,160200,4971452890,19270,19270,19270,19270,0
20240704,160100,4971452890,19270,19270,19270,19270,0
20240704,160000,4971452890,19270,19270,19270,19270,4261
20240704,155900,4971452890,19270,19270,19270,19270,0
20240704,155800,4971452890,19270,19270,19270,19270,0
20240704,155700,4971452890,19270,19270,19270,19270,0
20240704,155600,4971452890,19270,19270,19270,19270,0
20240704,155500,4971452890,19270,19270,19270,19270,0
20240704,155400,4971452890,19270,19270,19270,19270,0
20240704,155300,4971452890,19270,19270,19270,19270,0
20240704,155200,4971452890,19270,19270,19270,19270,0
20240704,155100,4971452890,19270,19270,19270,19270,0
20240704,155000,4971452890,19270,19270,19270,19270,0
20240704,154900,4971452890,19270,19270,19270,19270,0
20240704,154800,4971452890,19270,19270,19270,19270,0
20240704,154700,4971452890,19270,19270,19270,19270,0
20240704,154600,4971452890,19270,19270,19270,19270,0
20240704,154500,4971452890,19270,19270,19270,19270,0
20240704,154400,4971452890,19270,19270,19270,19270,0
20240704,154300,4971452890,19270,19270,19270,19270,0
20240704,154200,4971452890,19270,19270,19270,19270,0
20240704,154100,4971452890,19270,19270,19270,19270,0
20240704,154000,4971452890,19270,19270,19270,19270,0
20240704,153900,4971452890,19270,19270,19270,19270,0
20240704,153800,4971452890,19270,19270,19270,19270,0
20240704,153700,4971452890,19270,19270,19270,19270,0
20240704,153600,4971452890,19270,19270,19270,19270,0
20240704,153500,4971452890,19270,19270,19270,19270,0
20240704,153400,4971452890,19270,19270,19270,19270,0
20240704,153300,4971452890,19270,19270,19270,19270,0
20240704,153200,4971452890,19270,19270,19270,19270,0
20240704,153100,4971452890,19270,19270,19270,19270,0
20240704,153000,4971452890,19270,19270,19270,19270,8522
20240704,152900,4889343420,19310,19310,19310,19310,0
20240704,152800,4889343420,19310,19310,19310,19310,0
20240704,152700,4889343420,19310,19310,19310,19310,0
20240704,152600,4889343420,19310,19310,19310,19310,0
20240704,152500,4889343420,19310,19310,19310,19310,0
20240704,152400,4889343420,19310,19310,19310,19310,0
20240704,152300,4889343420,19310,19310,19310,19310,0
20240704,152200,4889343420,19310,19310,19310,19310,0
20240704,152100,4889343420,19310,19310,19310,19310,0
20240704,152000,4889343420,19310,19310,19310,19310,0
20240704,151900,4889343420,19310,19320,19320,19310,372
20240704,151800,4882156530,19320,19330,19330,19310,286
20240704,151700,4876631020,19330,19330,19330,19310,315
20240704,151600,4870544840,19360,19310,19360,19310,2594
20240704,151500,4820407260,19310,19320,19320,19310,269
20240704,151400,4815212350,19320,19300,19320,19300,448
20240704,151300,4806561170,19300,19290,19300,19290,359
20240704,151200,4799632520,19300,19310,19320,19300,520
20240704,151100,4789595000,19310,19310,19320,19300,213
20240704,151000,4785481770,19310,19340,19350,19310,757
20240704,150900,4770842540,19340,19330,19340,19330,96
20240704,150800,4768986580,19330,19320,19350,19310,1997
20240704,150700,4730380780,19320,19290,19320,19290,825
20240704,150600,4714454850,19280,19270,19280,19270,825
20240704,150500,4698554340,19260,19270,19270,19260,26
20240704,150400,4698053450,19260,19280,19280,19260,927
20240704,150300,4680191930,19270,19280,19280,19270,632
20240704,150200,4668012590,19270,19280,19280,19270,34
20240704,150100,4667357320,19280,19260,19280,19260,1057
20240704,150000,4646987640,19260,19260,19270,19260,650
20240704,145900,4634463290,19260,19260,19270,19260,1276
20240704,145800,4609887510,19270,19270,19280,19260,393
20240704,145700,4602315830,19280,19280,19280,19260,272
20240704,145600,4597074150,19280,19270,19280,19270,172
20240704,145500,4593758880,19250,19250,19260,19250,387
20240704,145400,4586308890,19260,19270,19270,19240,611
20240704,145300,4574546270,19280,19280,19290,19270,442
20240704,145200,4566022250,19280,19280,19320,19280,159
20240704,145100,4562955480,19280,19340,19340,19280,741
20240704,145000,4548645320,19340,19300,19340,19270,1201
20240704,144900,4525440330,19270,19300,19310,19270,1683
20240704,144800,4492977770,19300,19290,19300,19280,681
20240704,144700,4479838030,19290,19300,19300,19290,1415
20240704,144600,4452534190,19290,19300,19300,19290,98
20240704,144500,4450643750,19300,19300,19310,19280,1794
20240704,144400,4416032460,19300,19320,19320,19300,414
20240704,144300,4408038100,19310,19280,19330,19270,2468
20240704,144200,4360423660,19280,19280,19290,19280,250
20240704,144100,4355601840,19280,19270,19280,19270,1332
20240704,144000,4329932410,19270,19250,19280,19250,196
20240704,143900,4326157200,19250,19230,19250,19230,135
20240704,143800,4323560550,19230,19210,19280,19210,690
20240704,143700,4310285900,19210,19200,19210,19200,142
20240704,143600,4307558990,19200,19210,19230,19200,527
20240704,143500,4297432150,19230,19210,19250,19210,284
20240704,143400,4291968370,19240,19160,19240,19160,2109
20240704,143300,4251471950,19190,19190,19190,19190,352
20240704,143200,4244717070,19200,19170,19200,19160,337
20240704,143100,4238248820,19190,19150,19190,19150,776
20240704,143000,4223372710,19150,19160,19180,19130,930
20240704,142900,4205561530,19180,19150,19200,19150,556
20240704,142800,4194895370,19170,19110,19170,19110,1562
20240704,142700,4164980720,19140,19110,19140,19110,302
20240704,142600,4159206080,19120,19130,19130,19110,681
20240704,142500,4146183600,19130,19100,19130,19100,70
20240704,142400,4144845410,19120,19100,19120,19080,166
20240704,142300,4141675870,19080,19090,19100,19080,484
20240704,142200,4132433470,19090,19080,19100,19080,285
20240704,142100,4126995370,19080,19080,19080,19060,657
20240704,142000,4114465290,19080,19130,19130,19080,1852
20240704,141900,4079090420,19140,19150,19150,19130,42
20240704,141800,4078286500,19150,19200,19200,19150,1837
20240704,141700,4043072640,19200,19230,19230,19190,176
20240704,141600,4039689580,19230,19190,19240,19190,204
20240704,141500,4035770250,19210,19200,19210,19180,1640
20240704,141400,4004290350,19210,19200,19210,19200,192
20240704,141300,4000603800,19200,19240,19240,19200,1213
20240704,141200,3977281130,19240,19270,19270,19220,1489
20240704,141100,3948644030,19290,19300,19300,19290,781
20240704,141000,3933573640,19300,19310,19320,19300,153
20240704,140900,3930619940,19310,19330,19330,19310,64
20240704,140800,3929383220,19330,19360,19370,19330,313
20240704,140700,3923326430,19360,19370,19370,19310,1163
20240704,140600,3900847870,19370,19370,19390,19350,2005
20240704,140500,3861999130,19370,19290,19370,19290,4875
20240704,140400,3767745510,19300,19260,19300,19250,1281
20240704,140300,3743047850,19260,19250,19270,19240,1584
20240704,140200,3712544760,19260,19240,19260,19240,351
20240704,140100,3705784940,19240,19230,19250,19210,1072
20240704,140000,3685167030,19220,19240,19240,19170,624
20240704,135900,3673190070,19230,19250,19250,19170,1912
20240704,135800,3636466450,19250,19270,19270,19230,146
20240704,135700,3633657980,19270,19360,19370,19270,3201
20240704,135600,3571869500,19370,19090,19370,19080,9638
20240704,135500,3386869260,19070,19070,19080,19060,823
20240704,135400,3371170060,19060,19080,19080,19060,915
20240704,135300,3353716030,19070,19010,19090,19000,5571
20240704,135200,3247591880,19000,19000,19010,19000,338
20240704,135100,3241169620,19000,19000,19000,19000,61
20240704,135000,3240010620,19000,19000,19010,19000,110
20240704,134900,3237920560,18990,19000,19020,18980,3194
20240704,134800,3177243440,19000,19000,19000,18990,219
20240704,134700,3173082610,19000,18980,19020,18980,2104
20240704,134600,3133126210,18980,18910,18990,18910,4798
20240704,134500,3042216540,18900,18920,18920,18900,425
20240704,134400,3034179340,18910,18920,18920,18910,149
20240704,134300,3031360830,18920,18920,18920,18920,109
20240704,134200,3029298550,18920,18910,18930,18910,1101
20240704,134100,3008465410,18900,18910,18910,18900,84
20240704,134000,3006877770,18900,18890,18900,18890,132
20240704,133900,3004384280,18900,18900,18900,18900,88
20240704,133800,3002721080,18910,18900,18910,18900,346
20240704,133700,2996179250,18910,18900,18910,18900,163
20240704,133600,2993098480,18910,18900,18910,18890,123
20240704,133500,2990774460,18890,18910,18910,18890,540
20240704,133400,2980569320,18900,18900,18910,18900,60
20240704,133300,2979435220,18900,18890,18900,18890,9
20240704,133200,2979265180,18880,18880,18910,18870,269
20240704,133100,2974184940,18880,18880,18880,18860,13
20240704,133000,2973939520,18880,18870,18880,18860,368
20240704,132900,2966995450,18870,18860,18870,18860,31
20240704,132800,2966410730,18870,18880,18880,18860,307
20240704,132700,2960616580,18880,18880,18900,18880,233
20240704,132600,2956217210,18880,18900,18930,18870,1171
20240704,132500,2934073970,18880,18850,18880,18850,251
20240704,132400,2929338010,18840,18840,18860,18840,203
20240704,132300,2925511750,18830,18850,18850,18830,92
20240704,132200,2923777590,18860,18800,18860,18800,772
20240704,132100,2909228680,18800,18770,18800,18770,311
20240704,132000,2903386010,18770,18780,18780,18770,129
20240704,131900,2900964590,18780,18780,18780,18780,510
20240704,131800,2891386790,18770,18770,18780,18770,55
20240704,131700,2890354430,18770,18770,18780,18770,141
20240704,131600,2887707600,18770,18780,18780,18770,297
20240704,131500,2882132410,18780,18780,18780,18770,391
20240704,131400,2874792670,18780,18780,18790,18780,125
20240704,131300,2872445120,18780,18780,18780,18780,71
20240704,131200,2871111740,18780,18780,18780,18770,230
20240704,131100,2866793820,18780,18770,18780,18770,56
20240704,131000,2865742200,18770,18780,18780,18770,78
20240704,130900,2864278090,18780,18780,18780,18780,295
20240704,130800,2858737990,18790,18770,18790,18770,78
20240704,130700,2857273710,18770,18780,18780,18770,176
20240704,130600,2853968750,18780,18780,18780,18770,96
20240704,130500,2852166420,18790,18770,18790,18770,54
20240704,130400,2851152800,18780,18770,18780,18770,197
20240704,130300,2847455090,18770,18770,18770,18770,0
20240704,130200,2847455090,18770,18760,18770,18760,168
20240704,130100,2844302570,18770,18760,18770,18760,101
20240704,130000,2842407710,18760,18770,18770,18760,136
20240704,125900,2839856020,18770,18770,18770,18770,427
20240704,125800,2831841230,18770,18770,18770,18750,533
20240704,125700,2821842000,18770,18780,18800,18770,48
20240704,125600,2820940780,18800,18760,18800,18740,265
20240704,125500,2815966520,18750,18730,18750,18730,118
20240704,125400,2813754920,18740,18750,18750,18730,166
20240704,125300,2810644760,18760,18730,18760,18730,12
20240704,125200,2810419930,18730,18740,18740,18730,173
20240704,125100,2807178620,18730,18730,18760,18730,778
20240704,125000,2792606400,18740,18740,18740,18730,357
20240704,124900,2785916540,18750,18750,18750,18740,209
20240704,124800,2781998580,18740,18750,18750,18740,121
20240704,124700,2779730870,18750,18740,18750,18740,248
20240704,124600,2775081130,18750,18760,18770,18740,453
20240704,124500,2766587880,18760,18760,18770,18760,206
20240704,124400,2762723310,18760,18800,18800,18760,180
20240704,124300,2759346460,18760,18750,18760,18750,998
20240704,124200,2740632720,18760,18760,18770,18750,531
20240704,124100,2730673170,18770,18780,18790,18760,350
20240704,124000,2724101260,18780,18800,18800,18780,464
20240704,123900,2715382610,18790,18790,18800,18790,398
20240704,123800,2707904090,18800,18800,18800,18790,73
20240704,123700,2706531760,18790,18800,18800,18790,51
20240704,123600,2705573450,18790,18790,18810,18790,159
20240704,123500,2702585670,18790,18790,18790,18780,126
20240704,123400,2700218880,18790,18800,18800,18780,499
20240704,123300,2690845750,18810,18790,18810,18780,147
20240704,123200,2688083410,18790,18790,18790,18790,121
20240704,123100,2685809820,18790,18800,18800,18790,1087
20240704,123000,2665374370,18800,18810,18810,18800,891
20240704,122900,2648615670,18810,18820,18820,18810,2464
20240704,122800,2602265360,18820,18820,18820,18820,197
20240704,122700,2598557820,18820,18820,18830,18820,150
20240704,122600,2595734660,18820,18830,18830,18810,985
20240704,122500,2577206230,18830,18820,18830,18810,691
20240704,122400,2564200970,18820,18840,18840,18820,617
20240704,122300,2552583830,18840,18840,18840,18830,227
20240704,122200,2548307930,18850,18840,18850,18840,133
20240704,122100,2545801710,18840,18830,18840,18830,408
20240704,122000,2538118700,18830,18840,18840,18830,122
20240704,121900,2535821150,18830,18860,18860,18830,3602
20240704,121800,2467957120,18860,18860,18860,18850,200
20240704,121700,2464185990,18850,18860,18860,18850,157
20240704,121600,2461225940,18850,18850,18860,18850,403
20240704,121500,2453627110,18850,18850,18850,18850,20
20240704,121400,2453250110,18850,18850,18850,18850,150
20240704,121300,2450422610,18860,18860,18860,18850,784
20240704,121200,2435643930,18850,18850,18850,18850,72
20240704,121100,2434286730,18860,18860,18860,18850,624
20240704,121000,2422518430,18870,18870,18870,18860,450
20240704,120900,2414030700,18870,18880,18880,18870,175
20240704,120800,2410728190,18880,18870,18880,18860,258
20240704,120700,2405859740,18860,18860,18860,18860,169
20240704,120600,2402672400,18860,18850,18870,18850,901
20240704,120500,2385677200,18850,18860,18870,18850,399
20240704,120400,2378152340,18860,18870,18870,18860,174
20240704,120300,2374869860,18870,18860,18870,18850,1344
20240704,120200,2349524700,18860,18850,18860,18840,202
20240704,120100,2345716530,18850,18850,18850,18840,203
20240704,120000,2341891770,18850,18850,18850,18850,69
20240704,115900,2340591120,18860,18850,18860,18840,1003
20240704,115800,2321692890,18850,18870,18870,18850,736
20240704,115700,2307809070,18870,18890,18890,18870,387
20240704,115600,2300503210,18890,18890,18890,18890,328
20240704,115500,2294307290,18890,18890,18900,18890,880
20240704,115400,2277684070,18890,18910,18910,18890,461
20240704,115300,2268972740,18910,18920,18920,18900,1088
20240704,115200,2248403440,18920,18950,18960,18910,1963
20240704,115100,2211245100,18960,18950,18960,18950,186
20240704,115000,2207719340,18960,18960,18960,18960,26
20240704,114900,2207226380,18970,18950,18970,18950,30
20240704,114800,2206657650,18950,18960,18960,18950,270
20240704,114700,2201541030,18950,18970,18970,18950,876
20240704,114600,2184932460,18970,18960,18970,18960,30
20240704,114500,2184363390,18960,18960,18960,18950,1086
20240704,114400,2163781740,18960,18970,18970,18960,150
20240704,114300,2160937670,18950,18970,18970,18950,3471
20240704,114200,2095130240,18970,18990,18990,18970,791
20240704,114100,2080116970,18980,18990,18990,18980,38
20240704,114000,2079395370,19000,18990,19000,18990,157
20240704,113900,2076413710,18990,18990,19000,18990,90
20240704,113800,2074704140,18990,18990,19000,18990,458
20240704,113700,2066004140,18990,18990,19000,18990,278
20240704,113600,2060724870,18980,18990,19000,18980,197
20240704,113500,2056983840,18990,18990,18990,18990,98
20240704,113400,2055122820,18990,18990,19000,18990,125
20240704,113300,2052749020,18990,19000,19000,18990,145
20240704,113200,2049994040,18990,19000,19000,18990,229
20240704,113100,2045644820,19000,18980,19000,18970,246
20240704,113000,2040975760,18980,18970,18980,18970,54
20240704,112900,2039951360,18970,18970,18970,18970,566
20240704,112800,2029214340,18980,18980,18990,18970,602
20240704,112700,2017790890,18990,18990,18990,18980,350
20240704,112600,2011145700,18990,18990,19000,18990,191
20240704,112500,2007518510,18990,18990,18990,18980,503
20240704,112400,1997968820,18980,18990,18990,18980,124
20240704,112300,1995615060,18980,18970,18980,18970,193
20240704,112200,1991952360,18980,18970,18980,18970,108
20240704,112100,1989902570,18970,18970,18970,18970,232
20240704,112000,1985501530,18970,18960,18980,18960,437
20240704,111900,1977214460,18960,18960,18970,18960,290
20240704,111800,1971716050,18960,18970,18980,18960,117
20240704,111700,1969496250,18980,18970,18980,18970,106
20240704,111600,1967485390,18970,18970,18970,18970,54
20240704,111500,1966461010,18960,18970,18980,18960,840
20240704,111400,1950525340,18970,18970,18980,18970,149
20240704,111300,1947698800,18970,18970,18980,18970,50
20240704,111200,1946750280,18970,18980,18980,18970,225
20240704,111100,1942481210,18980,18970,18980,18970,125
20240704,111000,1940109370,18970,18980,18980,18970,553
20240704,110900,1929614110,18980,18970,18980,18970,691
20240704,110800,1916503220,18960,18980,18980,18960,780
20240704,110700,1901706990,18980,18970,18980,18960,413
20240704,110600,1893875200,18970,19010,19020,18970,6891
20240704,110500,1762956400,19020,19020,19030,19020,3638
20240704,110400,1693761610,19020,19030,19030,19020,201
20240704,110300,1689938310,19030,19030,19030,19030,35
20240704,110200,1689272260,19020,19030,19030,19020,217
20240704,110100,1685143620,19030,19020,19030,19020,237
20240704,110000,1680634700,19020,19040,19040,19020,1246
20240704,105900,1656923120,19030,19030,19040,19030,440
20240704,105800,1648549900,19040,19040,19050,19040,1480
20240704,105700,1620370690,19050,19050,19050,19040,75
20240704,105600,1618942150,19050,19050,19050,19050,161
20240704,105500,1615875100,19050,19040,19050,19040,163
20240704,105400,1612770150,19040,19040,19070,19040,1345
20240704,105300,1587155780,19040,19050,19050,19040,155
20240704,105200,1584204390,19050,19040,19050,19040,254
20240704,105100,1579367930,19040,19040,19040,19040,363
20240704,105000,1572456410,19050,19040,19050,19040,298
20240704,104900,1566782150,19040,19050,19050,19040,106
20240704,104800,1564763060,19060,19060,19060,19050,143
20240704,104700,1562038580,19060,19040,19070,19040,1206
20240704,104600,1539062170,19050,19040,19050,19040,202
20240704,104500,1535216020,19040,19050,19050,19040,87
20240704,104400,1533559290,19050,19050,19050,19040,125
20240704,104300,1531179250,19040,19040,19050,19040,1145
20240704,104200,1509372420,19040,19050,19050,19040,11
20240704,104100,1509162970,19040,19050,19050,19040,704
20240704,104000,1495755360,19050,19050,19050,19050,198
20240704,103900,1491983460,19050,19050,19060,19050,382
20240704,103800,1484706000,19050,19050,19050,19050,1315
20240704,103700,1459655250,19050,19050,19060,19050,1309
20240704,103600,1434718790,19050,19060,19060,19050,572
20240704,103500,1423817710,19060,19060,19060,19060,305
20240704,103400,1418004410,19060,19060,19060,19060,130
20240704,103300,1415526610,19060,19070,19070,19060,602
20240704,103200,1404052320,19070,19070,19070,19060,83
20240704,103100,1402469910,19070,19080,19090,19070,159
20240704,103000,1399436430,19080,19080,19080,19070,6
20240704,102900,1399321960,19070,19070,19070,19070,524
20240704,102800,1389329280,19070,19090,19090,19070,25
20240704,102700,1388852250,19100,19070,19100,19070,123
20240704,102600,1386504950,19070,19100,19100,19070,102
20240704,102500,1384558310,19100,19090,19100,19090,33
20240704,102400,1383928320,19070,19050,19100,19050,522
20240704,102300,1373969860,19050,19060,19060,19050,977
20240704,102200,1355357900,19060,19070,19070,19060,916
20240704,102100,1337898860,19070,19070,19080,19060,1489
20240704,102000,1309516860,19080,19070,19080,19070,93
20240704,101900,1307743290,19070,19070,19080,19060,834
20240704,101800,1291839090,19080,19070,19090,19070,115
20240704,101700,1289645230,19070,19080,19080,19070,454
20240704,101600,1280986700,19070,19070,19090,19070,523
20240704,101500,1271005000,19080,19080,19080,19080,700
20240704,101400,1257649000,19080,19090,19090,19080,308
20240704,101300,1251771610,19090,19090,19090,19080,672
20240704,101200,1238943910,19090,19090,19090,19090,92
20240704,101100,1237187630,19090,19130,19130,19090,5313
20240704,101000,1135629710,19140,19140,19180,19140,502
20240704,100900,1126017180,19160,19160,19160,19160,3
20240704,100800,1125959700,19160,19150,19160,19140,1250
20240704,100700,1102034300,19150,19150,19160,19150,343
20240704,100600,1095462850,19150,19150,19150,19150,202
20240704,100500,1091594550,19150,19150,19160,19150,827
20240704,100400,1075756500,19150,19150,19150,19150,48
20240704,100300,1074837300,19150,19140,19150,19140,107
20240704,100200,1072789250,19140,19140,19150,19140,119
20240704,100100,1070510820,19140,19150,19150,19140,201
20240704,100000,1066663620,19150,19150,19150,19150,22
20240704,095900,1066242320,19140,19150,19150,19130,118
20240704,095800,1063983550,19150,19150,19150,19150,69
20240704,095700,1062662200,19160,19130,19160,19130,474
20240704,095600,1053586580,19130,19140,19140,19130,80
20240704,095500,1052056150,19140,19130,19140,19130,138
20240704,095400,1049416200,19140,19140,19150,19140,256
20240704,095300,1044516240,19140,19160,19160,19140,932
20240704,095200,1026667370,19170,19170,19170,19160,96
20240704,095100,1024827060,19160,19170,19170,19160,720
20240704,095000,1011025130,19170,19170,19170,19170,79
20240704,094900,1009510700,19170,19170,19170,19170,127
20240704,094800,1007076110,19160,19190,19220,19160,1043
20240704,094700,987070700,19190,19190,19190,19190,41
20240704,094600,986283910,19190,19200,19200,19180,13
20240704,094500,986034400,19180,19200,19200,19180,911
20240704,094400,968561110,19200,19180,19230,19180,284
20240704,094300,963104730,19220,19170,19230,19170,780
20240704,094200,948114720,19220,19220,19220,19220,10
20240704,094100,947922520,19220,19160,19220,19160,579
20240704,094000,936824590,19160,19160,19160,19150,495
20240704,093900,927341750,19170,19200,19230,19170,1263
20240704,093800,903105950,19220,19180,19230,19180,619
20240704,093700,891221370,19160,19240,19240,19160,1460
20240704,093600,863218790,19240,19240,19240,19220,6
20240704,093500,863103410,19230,19210,19230,19210,509
20240704,093400,853320060,19210,19140,19220,19140,332
20240704,093300,846949600,19140,19140,19140,19140,81
20240704,093200,845399260,19130,19160,19190,19130,310
20240704,093100,839460680,19160,19130,19160,19120,1381
20240704,093000,813049410,19130,19160,19160,19130,1924
20240704,092900,776229570,19160,19220,19220,19160,2833
20240704,092800,721860640,19220,19230,19250,19220,895
20240704,092700,704652680,19230,19270,19270,19230,1220
20240704,092600,681153730,19270,19280,19280,19270,89
20240704,092500,679438620,19280,19290,19300,19270,367
20240704,092400,672358980,19270,19280,19300,19270,753
20240704,092300,657846030,19280,19300,19300,19270,494
20240704,092200,648322210,19300,19240,19300,19240,368
20240704,092100,641230700,19250,19310,19310,19240,2053
20240704,092000,601669790,19310,19280,19320,19280,1354
20240704,091900,575533380,19290,19300,19300,19270,417
20240704,091800,567490340,19290,19290,19290,19290,73
20240704,091700,566082170,19290,19290,19290,19240,1475
20240704,091600,537662120,19300,19310,19310,19280,362
20240704,091500,530675750,19280,19380,19380,19280,895
20240704,091400,513375330,19380,19390,19390,19370,224
20240704,091300,509035920,19390,19390,19390,19390,25
20240704,091200,508551170,19380,19390,19400,19370,1737
20240704,091100,474878820,19390,19380,19420,19380,734
20240704,091000,460642500,19390,19430,19470,19390,2187
20240704,090900,418130450,19430,19400,19430,19400,2115
20240704,090800,377077890,19400,19370,19400,19370,661
20240704,090700,364264640,19370,19350,19370,19310,2104
20240704,090600,323574990,19340,19340,19340,19330,676
20240704,090500,310501910,19330,19290,19340,19280,648
20240704,090400,297983530,19160,19370,19390,19160,2286
20240704,090300,253843320,19360,19350,19410,19340,1518
20240704,090200,224454920,19330,19460,19470,19330,3048
20240704,090100,165157430,19460,19390,19470,19340,3217
20240704,090000,102689290,19390,19110,19390,19110,5337