KissMeData/067310/min/candle-20240703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,195100,9409280890,19550,19550,19550,19550,23719
20240703,195000,9409280890,19550,19550,19550,19550,0
20240703,194900,9409280890,19550,19550,19550,19550,0
20240703,194800,9409280890,19550,19550,19550,19550,0
20240703,194700,9409280890,19550,19550,19550,19550,0
20240703,194600,9409280890,19550,19550,19550,19550,0
20240703,194500,9409280890,19550,19550,19550,19550,0
20240703,194400,9409280890,19550,19550,19550,19550,0
20240703,194300,9409280890,19550,19550,19550,19550,0
20240703,194200,9409280890,19550,19550,19550,19550,0
20240703,194100,9409280890,19550,19550,19550,19550,0
20240703,194000,9409280890,19550,19550,19550,19550,0
20240703,193900,9409280890,19550,19550,19550,19550,0
20240703,193800,9409280890,19550,19550,19550,19550,0
20240703,193700,9409280890,19550,19550,19550,19550,0
20240703,193600,9409280890,19550,19550,19550,19550,0
20240703,193500,9409280890,19550,19550,19550,19550,0
20240703,193400,9409280890,19550,19550,19550,19550,0
20240703,193300,9409280890,19550,19550,19550,19550,0
20240703,193200,9409280890,19550,19550,19550,19550,0
20240703,193100,9409280890,19550,19550,19550,19550,0
20240703,193000,9409280890,19550,19550,19550,19550,0
20240703,192900,9409280890,19550,19550,19550,19550,0
20240703,192800,9409280890,19550,19550,19550,19550,0
20240703,192700,9409280890,19550,19550,19550,19550,0
20240703,192600,9409280890,19550,19550,19550,19550,0
20240703,192500,9409280890,19550,19550,19550,19550,0
20240703,192400,9409280890,19550,19550,19550,19550,0
20240703,192300,9409280890,19550,19550,19550,19550,0
20240703,192200,9409280890,19550,19550,19550,19550,0
20240703,192100,9409280890,19550,19550,19550,19550,23719
20240703,192000,9409280890,19550,19550,19550,19550,0
20240703,191900,9409280890,19550,19550,19550,19550,0
20240703,191800,9409280890,19550,19550,19550,19550,0
20240703,191700,9409280890,19550,19550,19550,19550,0
20240703,191600,9409280890,19550,19550,19550,19550,0
20240703,191500,9409280890,19550,19550,19550,19550,0
20240703,191400,9409280890,19550,19550,19550,19550,0
20240703,191300,9409280890,19550,19550,19550,19550,0
20240703,191200,9409280890,19550,19550,19550,19550,0
20240703,191100,9409280890,19550,19550,19550,19550,0
20240703,191000,9409280890,19550,19550,19550,19550,0
20240703,190900,9409280890,19550,19550,19550,19550,0
20240703,190800,9409280890,19550,19550,19550,19550,0
20240703,190700,9409280890,19550,19550,19550,19550,0
20240703,190600,9409280890,19550,19550,19550,19550,0
20240703,190500,9409280890,19550,19550,19550,19550,0
20240703,190400,9409280890,19550,19550,19550,19550,0
20240703,190300,9409280890,19550,19550,19550,19550,0
20240703,190200,9409280890,19550,19550,19550,19550,0
20240703,190100,9409280890,19550,19550,19550,19550,0
20240703,190000,9409280890,19550,19550,19550,19550,0
20240703,185900,9409280890,19550,19550,19550,19550,0
20240703,185800,9409280890,19550,19550,19550,19550,0
20240703,185700,9409280890,19550,19550,19550,19550,0
20240703,185600,9409280890,19550,19550,19550,19550,0
20240703,185500,9409280890,19550,19550,19550,19550,0
20240703,185400,9409280890,19550,19550,19550,19550,0
20240703,185300,9409280890,19550,19550,19550,19550,0
20240703,185200,9409280890,19550,19550,19550,19550,0
20240703,185100,9409280890,19550,19550,19550,19550,23719
20240703,185000,9409280890,19550,19550,19550,19550,0
20240703,184900,9409280890,19550,19550,19550,19550,0
20240703,184800,9409280890,19550,19550,19550,19550,0
20240703,184700,9409280890,19550,19550,19550,19550,0
20240703,184600,9409280890,19550,19550,19550,19550,0
20240703,184500,9409280890,19550,19550,19550,19550,0
20240703,184400,9409280890,19550,19550,19550,19550,0
20240703,184300,9409280890,19550,19550,19550,19550,0
20240703,184200,9409280890,19550,19550,19550,19550,0
20240703,184100,9409280890,19550,19550,19550,19550,0
20240703,184000,9409280890,19550,19550,19550,19550,0
20240703,183900,9409280890,19550,19550,19550,19550,0
20240703,183800,9409280890,19550,19550,19550,19550,0
20240703,183700,9409280890,19550,19550,19550,19550,0
20240703,183600,9409280890,19550,19550,19550,19550,0
20240703,183500,9409280890,19550,19550,19550,19550,0
20240703,183400,9409280890,19550,19550,19550,19550,0
20240703,183300,9409280890,19550,19550,19550,19550,0
20240703,183200,9409280890,19550,19550,19550,19550,0
20240703,183100,9409280890,19550,19550,19550,19550,0
20240703,183000,9409280890,19550,19550,19550,19550,0
20240703,182900,9409280890,19550,19550,19550,19550,0
20240703,182800,9409280890,19550,19550,19550,19550,0
20240703,182700,9409280890,19550,19550,19550,19550,0
20240703,182600,9409280890,19550,19550,19550,19550,0
20240703,182500,9409280890,19550,19550,19550,19550,0
20240703,182400,9409280890,19550,19550,19550,19550,0
20240703,182300,9409280890,19550,19550,19550,19550,0
20240703,182200,9409280890,19550,19550,19550,19550,0
20240703,182100,9409280890,19550,19550,19550,19550,23719
20240703,182000,9409280890,19550,19550,19550,19550,0
20240703,181900,9409280890,19550,19550,19550,19550,0
20240703,181800,9409280890,19550,19550,19550,19550,0
20240703,181700,9409280890,19550,19550,19550,19550,0
20240703,181600,9409280890,19550,19550,19550,19550,0
20240703,181500,9409280890,19550,19550,19550,19550,0
20240703,181400,9409280890,19550,19550,19550,19550,0
20240703,181300,9409280890,19550,19550,19550,19550,0
20240703,181200,9409280890,19550,19550,19550,19550,0
20240703,181100,9409280890,19550,19550,19550,19550,0
20240703,181000,9409280890,19550,19550,19550,19550,0
20240703,180900,9409280890,19550,19550,19550,19550,0
20240703,180800,9409280890,19550,19550,19550,19550,0
20240703,180700,9409280890,19550,19550,19550,19550,0
20240703,180600,9409280890,19550,19550,19550,19550,0
20240703,180500,9409280890,19550,19550,19550,19550,0
20240703,180400,9409280890,19550,19550,19550,19550,0
20240703,180300,9409280890,19550,19550,19550,19550,0
20240703,180200,9409280890,19550,19550,19550,19550,0
20240703,180100,9409280890,19550,19550,19550,19550,0
20240703,180000,9409280890,19550,19550,19550,19550,0
20240703,175900,9409280890,19550,19550,19550,19550,0
20240703,175800,9409280890,19550,19550,19550,19550,0
20240703,175700,9409280890,19550,19550,19550,19550,0
20240703,175600,9409280890,19550,19550,19550,19550,0
20240703,175500,9409280890,19550,19550,19550,19550,0
20240703,175400,9409280890,19550,19550,19550,19550,0
20240703,175300,9409280890,19550,19550,19550,19550,0
20240703,175200,9409280890,19550,19550,19550,19550,0
20240703,175100,9409280890,19550,19550,19550,19550,23719
20240703,175000,9409280890,19550,19550,19550,19550,0
20240703,174900,9409280890,19550,19550,19550,19550,0
20240703,174800,9409280890,19550,19550,19550,19550,0
20240703,174700,9409280890,19550,19550,19550,19550,0
20240703,174600,9409280890,19550,19550,19550,19550,0
20240703,174500,9409280890,19550,19550,19550,19550,0
20240703,174400,9409280890,19550,19550,19550,19550,0
20240703,174300,9409280890,19550,19550,19550,19550,0
20240703,174200,9409280890,19550,19550,19550,19550,0
20240703,174100,9409280890,19550,19550,19550,19550,0
20240703,174000,9409280890,19550,19550,19550,19550,0
20240703,173900,9409280890,19550,19550,19550,19550,0
20240703,173800,9409280890,19550,19550,19550,19550,0
20240703,173700,9409280890,19550,19550,19550,19550,0
20240703,173600,9409280890,19550,19550,19550,19550,0
20240703,173500,9409280890,19550,19550,19550,19550,0
20240703,173400,9409280890,19550,19550,19550,19550,0
20240703,173300,9409280890,19550,19550,19550,19550,0
20240703,173200,9409280890,19550,19550,19550,19550,0
20240703,173100,9409280890,19550,19550,19550,19550,0
20240703,173000,9409280890,19550,19550,19550,19550,0
20240703,172900,9409280890,19550,19550,19550,19550,0
20240703,172800,9409280890,19550,19550,19550,19550,0
20240703,172700,9409280890,19550,19550,19550,19550,0
20240703,172600,9409280890,19550,19550,19550,19550,0
20240703,172500,9409280890,19550,19550,19550,19550,0
20240703,172400,9409280890,19550,19550,19550,19550,0
20240703,172300,9409280890,19550,19550,19550,19550,0
20240703,172200,9409280890,19550,19550,19550,19550,0
20240703,172100,9409280890,19550,19550,19550,19550,23719
20240703,172000,9409280890,19550,19550,19550,19550,0
20240703,171900,9409280890,19550,19550,19550,19550,0
20240703,171800,9409280890,19550,19550,19550,19550,0
20240703,171700,9409280890,19550,19550,19550,19550,0
20240703,171600,9409280890,19550,19550,19550,19550,0
20240703,171500,9409280890,19550,19550,19550,19550,0
20240703,171400,9409280890,19550,19550,19550,19550,0
20240703,171300,9409280890,19550,19550,19550,19550,0
20240703,171200,9409280890,19550,19550,19550,19550,0
20240703,171100,9409280890,19550,19550,19550,19550,0
20240703,171000,9409280890,19550,19550,19550,19550,0
20240703,170900,9409280890,19550,19550,19550,19550,0
20240703,170800,9409280890,19550,19550,19550,19550,0
20240703,170700,9409280890,19550,19550,19550,19550,0
20240703,170600,9409280890,19550,19550,19550,19550,0
20240703,170500,9409280890,19550,19550,19550,19550,0
20240703,170400,9409280890,19550,19550,19550,19550,0
20240703,170300,9409280890,19550,19550,19550,19550,0
20240703,170200,9409280890,19550,19550,19550,19550,0
20240703,170100,9409280890,19550,19550,19550,19550,0
20240703,170000,9409280890,19550,19550,19550,19550,0
20240703,165900,9409280890,19550,19550,19550,19550,0
20240703,165800,9409280890,19550,19550,19550,19550,0
20240703,165700,9409280890,19550,19550,19550,19550,0
20240703,165600,9409280890,19550,19550,19550,19550,0
20240703,165500,9409280890,19550,19550,19550,19550,0
20240703,165400,9409280890,19550,19550,19550,19550,0
20240703,165300,9409280890,19550,19550,19550,19550,0
20240703,165200,9409280890,19550,19550,19550,19550,0
20240703,165100,9409280890,19550,19550,19550,19550,23719
20240703,165000,9409280890,19550,19550,19550,19550,0
20240703,164900,9409280890,19550,19550,19550,19550,0
20240703,164800,9409280890,19550,19550,19550,19550,0
20240703,164700,9409280890,19550,19550,19550,19550,0
20240703,164600,9409280890,19550,19550,19550,19550,0
20240703,164500,9409280890,19550,19550,19550,19550,0
20240703,164400,9409280890,19550,19550,19550,19550,0
20240703,164300,9409280890,19550,19550,19550,19550,0
20240703,164200,9409280890,19550,19550,19550,19550,0
20240703,164100,9409280890,19550,19550,19550,19550,0
20240703,164000,9409280890,19550,19550,19550,19550,0
20240703,163900,9409280890,19550,19550,19550,19550,0
20240703,163800,9409280890,19550,19550,19550,19550,0
20240703,163700,9409280890,19550,19550,19550,19550,0
20240703,163600,9409280890,19550,19550,19550,19550,0
20240703,163500,9409280890,19550,19550,19550,19550,0
20240703,163400,9409280890,19550,19550,19550,19550,0
20240703,163300,9409280890,19550,19550,19550,19550,0
20240703,163200,9409280890,19550,19550,19550,19550,0
20240703,163100,9409280890,19550,19550,19550,19550,0
20240703,163000,9409280890,19550,19550,19550,19550,0
20240703,162900,9409280890,19550,19550,19550,19550,0
20240703,162800,9409280890,19550,19550,19550,19550,0
20240703,162700,9409280890,19550,19550,19550,19550,0
20240703,162600,9409280890,19550,19550,19550,19550,0
20240703,162500,9409280890,19550,19550,19550,19550,0
20240703,162400,9409280890,19550,19550,19550,19550,0
20240703,162300,9409280890,19550,19550,19550,19550,0
20240703,162200,9409280890,19550,19550,19550,19550,0
20240703,162100,9409280890,19550,19550,19550,19550,23719
20240703,162000,9409280890,19550,19550,19550,19550,0
20240703,161900,9409280890,19550,19550,19550,19550,0
20240703,161800,9409280890,19550,19550,19550,19550,0
20240703,161700,9409280890,19550,19550,19550,19550,0
20240703,161600,9409280890,19550,19550,19550,19550,0
20240703,161500,9409280890,19550,19550,19550,19550,0
20240703,161400,9409280890,19550,19550,19550,19550,0
20240703,161300,9409280890,19550,19550,19550,19550,0
20240703,161200,9409280890,19550,19550,19550,19550,0
20240703,161100,9409280890,19550,19550,19550,19550,0
20240703,161000,9409280890,19550,19550,19550,19550,0
20240703,160900,9409280890,19550,19550,19550,19550,0
20240703,160800,9409280890,19550,19550,19550,19550,0
20240703,160700,9409280890,19550,19550,19550,19550,0
20240703,160600,9409280890,19550,19550,19550,19550,0
20240703,160500,9409280890,19550,19550,19550,19550,0
20240703,160400,9409280890,19550,19550,19550,19550,0
20240703,160300,9409280890,19550,19550,19550,19550,0
20240703,160200,9409280890,19550,19550,19550,19550,0
20240703,160100,9409280890,19550,19550,19550,19550,0
20240703,160000,9409280890,19550,19550,19550,19550,0
20240703,155900,9409280890,19550,19550,19550,19550,0
20240703,155800,9409280890,19550,19550,19550,19550,0
20240703,155700,9409280890,19550,19550,19550,19550,0
20240703,155600,9409280890,19550,19550,19550,19550,0
20240703,155500,9409280890,19550,19550,19550,19550,0
20240703,155400,9409280890,19550,19550,19550,19550,0
20240703,155300,9409280890,19550,19550,19550,19550,0
20240703,155200,9409280890,19550,19550,19550,19550,0
20240703,155100,9409280890,19550,19550,19550,19550,23719
20240703,155000,9409280890,19550,19550,19550,19550,0
20240703,154900,9409280890,19550,19550,19550,19550,0
20240703,154800,9409280890,19550,19550,19550,19550,0
20240703,154700,9409280890,19550,19550,19550,19550,0
20240703,154600,9409280890,19550,19550,19550,19550,0
20240703,154500,9409280890,19550,19550,19550,19550,0
20240703,154400,9409280890,19550,19550,19550,19550,0
20240703,154300,9409280890,19550,19550,19550,19550,0
20240703,154200,9409280890,19550,19550,19550,19550,0
20240703,154100,9409280890,19550,19550,19550,19550,0
20240703,154000,9409280890,19550,19550,19550,19550,0
20240703,153900,9409280890,19550,19550,19550,19550,0
20240703,153800,9409280890,19550,19550,19550,19550,0
20240703,153700,9409280890,19550,19550,19550,19550,0
20240703,153600,9409280890,19550,19550,19550,19550,0
20240703,153500,9409280890,19550,19550,19550,19550,0
20240703,153400,9409280890,19550,19550,19550,19550,0
20240703,153300,9409280890,19550,19550,19550,19550,0
20240703,153200,9409280890,19550,19550,19550,19550,0
20240703,153100,9409280890,19550,19550,19550,19550,0
20240703,153000,9409280890,19550,19550,19550,19550,23719
20240703,152900,8945574440,19560,19560,19560,19560,0
20240703,152800,8945574440,19560,19560,19560,19560,0
20240703,152700,8945574440,19560,19560,19560,19560,0
20240703,152600,8945574440,19560,19560,19560,19560,0
20240703,152500,8945574440,19560,19560,19560,19560,0
20240703,152400,8945574440,19560,19560,19560,19560,0
20240703,152300,8945574440,19560,19560,19560,19560,0
20240703,152200,8945574440,19560,19560,19560,19560,0
20240703,152100,8945574440,19560,19560,19560,19560,0
20240703,152000,8945574440,19560,19560,19560,19560,0
20240703,151900,8945574440,19560,19580,19580,19550,2149
20240703,151800,8903531490,19570,19560,19570,19550,1465
20240703,151700,8874873210,19560,19580,19580,19550,2146
20240703,151600,8832893660,19580,19580,19590,19560,1733
20240703,151500,8798966780,19590,19570,19590,19560,4228
20240703,151400,8716220210,19560,19570,19590,19560,5124
20240703,151300,8615923040,19570,19570,19590,19560,1444
20240703,151200,8587662330,19570,19560,19580,19560,4243
20240703,151100,8504622330,19560,19560,19580,19560,2187
20240703,151000,8461838750,19570,19570,19570,19560,1773
20240703,150900,8427148840,19570,19570,19570,19560,3836
20240703,150800,8352081860,19570,19580,19590,19570,6893
20240703,150700,8217156530,19580,19580,19590,19570,1769
20240703,150600,8182518500,19580,19590,19590,19570,3624
20240703,150500,8111571210,19600,19590,19600,19580,2724
20240703,150400,8058224540,19590,19580,19590,19580,1494
20240703,150300,8028969890,19590,19580,19600,19580,1474
20240703,150200,8000099370,19580,19590,19600,19580,3433
20240703,150100,7932859940,19590,19600,19610,19590,1421
20240703,150000,7905013690,19600,19600,19610,19590,4835
20240703,145900,7810236470,19600,19610,19610,19600,1935
20240703,145800,7772309230,19610,19600,19610,19600,1655
20240703,145700,7739871100,19600,19610,19620,19600,2925
20240703,145600,7682514300,19620,19620,19620,19610,1989
20240703,145500,7643506830,19620,19620,19620,19620,496
20240703,145400,7633775310,19620,19620,19630,19620,2776
20240703,145300,7579304360,19620,19630,19630,19620,388
20240703,145200,7571689020,19630,19640,19640,19620,1821
20240703,145100,7535946280,19640,19640,19640,19630,794
20240703,145000,7520352130,19640,19640,19650,19630,1036
20240703,144900,7500005090,19640,19650,19650,19640,3522
20240703,144800,7430831500,19650,19650,19650,19650,541
20240703,144700,7420200850,19640,19640,19650,19640,1016
20240703,144600,7400246560,19640,19640,19640,19630,44
20240703,144500,7399382430,19640,19630,19650,19630,941
20240703,144400,7380902290,19640,19650,19660,19640,1445
20240703,144300,7352508170,19660,19660,19660,19650,466
20240703,144200,7343347130,19660,19650,19670,19650,149
20240703,144100,7340419150,19650,19650,19650,19650,125
20240703,144000,7337962900,19660,19670,19670,19660,530
20240703,143900,7327543070,19680,19680,19680,19680,292
20240703,143800,7321796510,19680,19690,19690,19680,36
20240703,143700,7321087820,19690,19690,19690,19690,313
20240703,143600,7314924850,19700,19680,19700,19660,50
20240703,143500,7313941670,19660,19630,19660,19620,446
20240703,143400,7305179370,19640,19640,19640,19640,522
20240703,143300,7294927290,19640,19630,19640,19630,1149
20240703,143200,7272364270,19640,19640,19640,19640,431
20240703,143100,7263899430,19640,19630,19640,19630,238
20240703,143000,7259227390,19640,19630,19640,19630,987
20240703,142900,7239852110,19630,19650,19650,19630,1304
20240703,142800,7214241440,19650,19650,19650,19650,202
20240703,142700,7210272140,19650,19660,19660,19640,1520
20240703,142600,7180405370,19660,19660,19660,19650,237
20240703,142500,7175746700,19660,19650,19660,19650,448
20240703,142400,7166941530,19650,19650,19650,19650,105
20240703,142300,7164878280,19650,19660,19660,19650,505
20240703,142200,7154953910,19650,19660,19660,19650,379
20240703,142100,7147506000,19650,19660,19660,19650,892
20240703,142000,7129976390,19660,19670,19670,19660,405
20240703,141900,7122011550,19640,19680,19680,19640,2542
20240703,141800,7072057940,19670,19670,19670,19670,549
20240703,141700,7061259110,19680,19670,19680,19650,1269
20240703,141600,7036305510,19670,19730,19730,19670,2002
20240703,141500,6996889860,19720,19740,19740,19720,558
20240703,141400,6985882250,19730,19730,19740,19730,225
20240703,141300,6981441990,19730,19740,19740,19730,567
20240703,141200,6970249960,19740,19750,19750,19740,430
20240703,141100,6961757710,19750,19750,19750,19750,10
20240703,141000,6961560210,19760,19760,19760,19760,338
20240703,140900,6954881330,19760,19760,19760,19750,1111
20240703,140800,6932932970,19750,19760,19760,19750,199
20240703,140700,6929000750,19760,19750,19760,19750,587
20240703,140600,6917404500,19760,19770,19770,19750,1258
20240703,140500,6892549520,19800,19810,19810,19760,509
20240703,140400,6882490200,19760,19790,19810,19760,1017
20240703,140300,6862382290,19830,19790,19830,19790,275
20240703,140200,6856940000,19790,19800,19800,19790,205
20240703,140100,6852882930,19800,19800,19810,19800,393
20240703,140000,6845100520,19800,19800,19800,19800,0
20240703,135900,6845100520,19800,19800,19800,19800,0
20240703,135800,6845100520,19800,19830,19830,19800,1100
20240703,135700,6823316790,19830,19840,19840,19830,437
20240703,135600,6814649530,19840,19840,19840,19840,203
20240703,135500,6810622010,19840,19820,19840,19820,184
20240703,135400,6806972200,19830,19830,19830,19830,1189
20240703,135300,6783394330,19830,19830,19840,19820,1512
20240703,135200,6753411870,19830,19830,19830,19830,175
20240703,135100,6749941620,19830,19830,19830,19830,502
20240703,135000,6739986960,19840,19830,19840,19830,329
20240703,134900,6733461210,19830,19840,19840,19830,1352
20240703,134800,6706647530,19850,19860,19860,19850,668
20240703,134700,6693387530,19860,19830,19860,19830,4074
20240703,134600,6612522660,19830,19820,19830,19820,806
20240703,134500,6596539700,19820,19830,19830,19820,979
20240703,134400,6577131370,19820,19810,19820,19800,1034
20240703,134300,6556642710,19810,19770,19810,19770,5088
20240703,134200,6455965390,19770,19750,19770,19750,693
20240703,134100,6442271310,19760,19770,19770,19760,434
20240703,134000,6433693270,19770,19770,19770,19770,538
20240703,133900,6423057010,19750,19760,19760,19740,1029
20240703,133800,6402733260,19760,19750,19760,19750,387
20240703,133700,6395089010,19750,19740,19760,19740,510
20240703,133600,6385013300,19740,19760,19760,19730,1846
20240703,133500,6348572220,19760,19760,19760,19760,309
20240703,133400,6342466380,19750,19740,19750,19740,906
20240703,133300,6324573620,19740,19720,19740,19720,1353
20240703,133200,6297876580,19720,19720,19720,19720,77
20240703,133100,6296358140,19720,19710,19720,19710,301
20240703,133000,6290422970,19710,19680,19710,19680,3225
20240703,132900,6226920070,19680,19680,19680,19670,394
20240703,132800,6219166380,19670,19660,19670,19660,494
20240703,132700,6209449760,19660,19660,19660,19650,470
20240703,132600,6200209570,19660,19660,19660,19660,20
20240703,132500,6199816370,19660,19650,19660,19650,6
20240703,132400,6199698430,19650,19640,19650,19640,142
20240703,132300,6196909130,19640,19650,19650,19640,811
20240703,132200,6180978780,19650,19650,19660,19650,581
20240703,132100,6169562120,19650,19650,19650,19650,54
20240703,132000,6168501020,19660,19650,19660,19650,478
20240703,131900,6159108310,19650,19650,19650,19650,400
20240703,131800,6151248310,19660,19650,19660,19650,184
20240703,131700,6147631910,19660,19650,19660,19650,165
20240703,131600,6144389560,19650,19660,19660,19650,192
20240703,131500,6140616340,19660,19650,19660,19650,184
20240703,131400,6137000620,19650,19650,19650,19650,96
20240703,131300,6135114220,19650,19660,19660,19650,250
20240703,131200,6130199720,19650,19650,19650,19650,96
20240703,131100,6128313320,19650,19640,19650,19630,211
20240703,131000,6124169780,19630,19630,19630,19630,210
20240703,130900,6120047480,19630,19630,19630,19630,10
20240703,130800,6119851180,19620,19620,19620,19620,17
20240703,130700,6119517640,19620,19630,19630,19620,750
20240703,130600,6104801070,19630,19640,19640,19620,473
20240703,130500,6095515530,19640,19640,19640,19640,60
20240703,130400,6094337130,19650,19650,19650,19650,16
20240703,130300,6094022730,19650,19650,19650,19640,1855
20240703,130200,6057572580,19650,19640,19650,19640,921
20240703,130100,6039477310,19620,19620,19640,19620,978
20240703,130000,6020280560,19620,19630,19630,19620,175
20240703,125900,6016847050,19630,19630,19630,19630,10
20240703,125800,6016650750,19630,19630,19630,19620,1388
20240703,125700,5989416310,19630,19630,19630,19620,56
20240703,125600,5988317080,19620,19620,19620,19620,11
20240703,125500,5988101260,19630,19630,19640,19620,664
20240703,125400,5975068960,19630,19630,19640,19630,529
20240703,125300,5964684670,19630,19640,19640,19630,152
20240703,125200,5961700280,19640,19640,19640,19630,260
20240703,125100,5956595760,19640,19640,19640,19640,151
20240703,125000,5953630120,19640,19640,19640,19630,398
20240703,124900,5945817010,19630,19640,19640,19630,126
20240703,124800,5943342470,19650,19640,19650,19630,216
20240703,124700,5939100840,19640,19630,19640,19630,289
20240703,124600,5933426430,19630,19630,19630,19630,350
20240703,124500,5926555930,19630,19650,19650,19630,59
20240703,124400,5925397550,19650,19630,19650,19630,76
20240703,124300,5923905570,19620,19620,19620,19620,25
20240703,124200,5923415070,19620,19640,19640,19620,1597
20240703,124100,5892065710,19630,19660,19660,19630,1800
20240703,124000,5856711990,19650,19660,19660,19650,225
20240703,123900,5852290530,19660,19660,19660,19660,348
20240703,123800,5845448850,19660,19660,19670,19660,298
20240703,123700,5839589790,19660,19670,19670,19660,244
20240703,123600,5834792720,19660,19670,19670,19660,480
20240703,123500,5825355170,19670,19670,19670,19660,29
20240703,123400,5824784840,19670,19670,19670,19670,55
20240703,123300,5823702990,19670,19670,19670,19660,434
20240703,123200,5815166230,19660,19660,19660,19660,59
20240703,123100,5814006290,19650,19650,19660,19650,1083
20240703,123000,5792725000,19650,19680,19680,19650,2129
20240703,122900,5750880870,19670,19680,19680,19670,790
20240703,122800,5735338750,19680,19680,19680,19680,115
20240703,122700,5733075550,19680,19680,19680,19680,76
20240703,122600,5731579870,19680,19680,19680,19680,201
20240703,122500,5727624190,19680,19690,19690,19680,118
20240703,122400,5725301940,19680,19690,19690,19680,12
20240703,122300,5725065770,19680,19680,19680,19680,134
20240703,122200,5722428650,19690,19700,19700,19690,117
20240703,122100,5720124880,19700,19700,19700,19700,13
20240703,122000,5719868780,19690,19690,19690,19690,24
20240703,121900,5719396220,19690,19690,19690,19690,193
20240703,121800,5715596050,19690,19690,19690,19690,0
20240703,121700,5715596050,19690,19700,19700,19690,192
20240703,121600,5711813670,19700,19700,19700,19700,1
20240703,121500,5711793970,19690,19670,19690,19670,392
20240703,121400,5704082680,19670,19700,19700,19670,70
20240703,121300,5702705330,19700,19670,19700,19670,150
20240703,121200,5699753750,19670,19710,19710,19670,610
20240703,121100,5687740430,19700,19710,19710,19700,45
20240703,121000,5686853720,19710,19690,19710,19690,12
20240703,120900,5686617420,19690,19690,19690,19690,80
20240703,120800,5685042220,19690,19690,19690,19690,181
20240703,120700,5681478330,19710,19710,19710,19710,10
20240703,120600,5681281230,19710,19710,19710,19650,2622
20240703,120500,5629706740,19700,19700,19700,19700,0
20240703,120400,5629706740,19700,19710,19720,19700,104
20240703,120300,5627657790,19700,19700,19700,19700,50
20240703,120200,5626672790,19700,19690,19700,19690,113
20240703,120100,5624446890,19690,19690,19690,19690,142
20240703,120000,5621650910,19690,19720,19720,19690,745
20240703,115900,5606973940,19710,19720,19720,19710,568
20240703,115800,5595778560,19710,19710,19720,19710,311
20240703,115700,5589647090,19720,19720,19720,19720,106
20240703,115600,5587556770,19730,19740,19740,19730,20
20240703,115500,5587162070,19740,19720,19740,19710,647
20240703,115400,5574391630,19710,19710,19710,19710,116
20240703,115300,5572105270,19710,19710,19710,19710,176
20240703,115200,5568636310,19710,19700,19710,19700,689
20240703,115100,5555062290,19700,19710,19710,19700,662
20240703,115000,5542019860,19710,19710,19710,19700,207
20240703,114900,5537940890,19700,19730,19730,19700,1652
20240703,114800,5505376440,19730,19720,19730,19720,133
20240703,114700,5502752960,19720,19720,19720,19720,181
20240703,114600,5499183640,19720,19720,19720,19720,15
20240703,114500,5498887840,19720,19710,19720,19710,127
20240703,114400,5496384410,19710,19720,19720,19710,522
20240703,114300,5486091140,19730,19740,19740,19730,957
20240703,114200,5467209510,19740,19740,19750,19740,592
20240703,114100,5455522170,19750,19750,19750,19750,23
20240703,114000,5455067920,19750,19770,19770,19740,215
20240703,113900,5450821140,19770,19750,19770,19740,230
20240703,113800,5446280820,19770,19770,19770,19770,1
20240703,113700,5446261050,19770,19770,19770,19770,0
20240703,113600,5446261050,19770,19740,19770,19740,69
20240703,113500,5444898450,19740,19750,19780,19730,609
20240703,113400,5432858110,19750,19760,19760,19750,383
20240703,113300,5425293850,19730,19740,19770,19730,145
20240703,113200,5422432450,19740,19730,19770,19730,70
20240703,113100,5421050060,19730,19750,19760,19730,390
20240703,113000,5413349850,19750,19750,19750,19750,11
20240703,112900,5413132600,19740,19750,19750,19740,619
20240703,112800,5400910800,19750,19750,19750,19750,22
20240703,112700,5400476300,19750,19760,19760,19750,721
20240703,112600,5386234320,19770,19760,19770,19750,58
20240703,112500,5385088330,19760,19760,19760,19760,321
20240703,112400,5378745370,19770,19770,19770,19760,253
20240703,112300,5373744060,19770,19750,19770,19750,322
20240703,112200,5367382100,19750,19750,19760,19740,186
20240703,112100,5363709080,19750,19770,19770,19750,138
20240703,112000,5360983300,19750,19750,19770,19750,117
20240703,111900,5358672190,19770,19770,19770,19760,110
20240703,111800,5356498200,19780,19780,19780,19760,167
20240703,111700,5353196460,19780,19780,19780,19780,21
20240703,111600,5352781080,19750,19750,19760,19750,230
20240703,111500,5348238540,19750,19750,19780,19750,846
20240703,111400,5331513520,19750,19740,19750,19740,75
20240703,111300,5330032310,19740,19740,19740,19740,259
20240703,111200,5324919650,19750,19750,19750,19740,427
20240703,111100,5316487530,19780,19780,19780,19750,108
20240703,111000,5314354290,19780,19780,19780,19780,42
20240703,110900,5313523530,19780,19750,19780,19750,224
20240703,110800,5309099080,19750,19770,19770,19750,205
20240703,110700,5305048520,19760,19750,19760,19750,482
20240703,110600,5295525300,19750,19770,19770,19750,247
20240703,110500,5290645180,19760,19780,19780,19760,122
20240703,110400,5288234420,19780,19770,19780,19760,206
20240703,110300,5284163410,19770,19780,19780,19770,189
20240703,110200,5280426870,19790,19780,19790,19780,145
20240703,110100,5277558020,19790,19790,19790,19790,46
20240703,110000,5276647680,19760,19760,19790,19760,393
20240703,105900,5268873000,19770,19770,19770,19770,33
20240703,105800,5268220590,19770,19790,19790,19770,95
20240703,105700,5266341920,19790,19790,19790,19790,426
20240703,105600,5257911380,19790,19760,19790,19760,146
20240703,105500,5255024470,19760,19720,19760,19720,656
20240703,105400,5242070450,19720,19750,19750,19720,1231
20240703,105300,5217775130,19760,19760,19760,19760,173
20240703,105200,5214356650,19760,19790,19790,19760,111
20240703,105100,5212160060,19790,19780,19790,19780,22
20240703,105000,5211724780,19770,19790,19790,19760,914
20240703,104900,5193653690,19780,19780,19820,19780,53
20240703,104800,5192604880,19780,19850,19880,19780,2805
20240703,104700,5136931540,19850,19860,19890,19850,492
20240703,104600,5127148290,19840,19830,19890,19830,500
20240703,104500,5117217590,19890,19870,19890,19830,1144
20240703,104400,5094472000,19830,19760,19880,19760,8109
20240703,104300,4933828950,19760,19740,19760,19730,1843
20240703,104200,4897442180,19740,19740,19740,19730,596
20240703,104100,4885682170,19740,19760,19760,19740,588
20240703,104000,4874074080,19750,19740,19750,19740,627
20240703,103900,4861690840,19740,19740,19740,19740,110
20240703,103800,4859519440,19740,19720,19740,19710,3148
20240703,103700,4797435980,19720,19720,19720,19700,371
20240703,103600,4790126250,19720,19740,19740,19720,399
20240703,103500,4782257500,19740,19730,19750,19700,1010
20240703,103400,4762316130,19720,19700,19720,19700,552
20240703,103300,4751433250,19720,19720,19720,19720,19
20240703,103200,4751058570,19720,19720,19730,19650,371
20240703,103100,4743764610,19730,19620,19730,19600,1771
20240703,103000,4708955120,19600,19610,19630,19600,1265
20240703,102900,4684160720,19600,19620,19620,19600,2341
20240703,102800,4638271470,19610,19610,19650,19610,360
20240703,102700,4631205970,19600,19630,19630,19600,1805
20240703,102600,4595821970,19610,19630,19640,19600,4688
20240703,102500,4503903990,19630,19690,19690,19620,19185
20240703,102400,4127019420,19690,19710,19710,19660,36752
20240703,102300,3403838480,19710,19730,19730,19710,418
20240703,102200,3395598500,19710,19710,19730,19710,370
20240703,102100,3388305500,19730,19700,19730,19700,5210
20240703,102000,3285658120,19710,19710,19710,19710,1414
20240703,101900,3257788180,19730,19710,19730,19700,2784
20240703,101800,3202918360,19710,19710,19710,19710,65
20240703,101700,3201637210,19710,19710,19740,19710,1169
20240703,101600,3178592060,19710,19740,19750,19710,2730
20240703,101500,3124740950,19740,19750,19760,19740,532
20240703,101400,3114235310,19750,19730,19780,19710,3051
20240703,101300,3054045770,19740,19760,19760,19740,2570
20240703,101200,3003290280,19760,19790,19790,19760,2970
20240703,101100,2944579720,19780,19780,19790,19780,1312
20240703,101000,2918627190,19790,19850,19850,19790,18169
20240703,100900,2558748940,19850,19860,19860,19850,706
20240703,100800,2544734330,19850,19860,19860,19850,636
20240703,100700,2532109510,19850,19870,19870,19850,591
20240703,100600,2520372610,19870,19860,19870,19860,748
20240703,100500,2505516330,19860,19880,19890,19860,2203
20240703,100400,2461716710,19880,19890,19890,19880,218
20240703,100300,2457381090,19890,19920,19920,19890,1678
20240703,100200,2423976990,19930,19930,19930,19920,1950
20240703,100100,2385125720,19930,19930,19930,19920,1579
20240703,100000,2353666180,19930,19930,19940,19920,954
20240703,095900,2334644450,19930,19920,19940,19920,1006
20240703,095800,2314597080,19920,19940,19940,19910,394
20240703,095700,2306747580,19940,19930,19940,19900,1631
20240703,095600,2274236330,19930,19930,19930,19900,356
20240703,095500,2267151840,19900,19920,19930,19900,1824
20240703,095400,2230829570,19930,19850,19930,19850,2243
20240703,095300,2186193060,19850,19860,19870,19850,454
20240703,095200,2177178430,19880,19880,19880,19880,3
20240703,095100,2177118790,19880,19860,19880,19850,804
20240703,095000,2161149080,19840,19850,19860,19840,1115
20240703,094900,2139018500,19850,19840,19860,19840,1099
20240703,094800,2117208610,19840,19850,19850,19840,704
20240703,094700,2103234560,19850,19860,19860,19850,1927
20240703,094600,2064983150,19860,19870,19870,19850,3210
20240703,094500,2001224870,19870,19870,19870,19870,296
20240703,094400,1995343350,19870,19870,19870,19870,240
20240703,094300,1990574550,19890,19890,19890,19860,4211
20240703,094200,1906889040,19890,19890,19890,19890,248
20240703,094100,1901956320,19900,19920,19920,19890,1491
20240703,094000,1872287360,19930,19920,19930,19890,765
20240703,093900,1857053160,19910,19880,19910,19880,844
20240703,093800,1840258090,19890,19890,19890,19880,317
20240703,093700,1833955140,19890,19900,19900,19870,1104
20240703,093600,1811999660,19900,19900,19910,19890,530
20240703,093500,1801452750,19900,19900,19900,19890,185
20240703,093400,1797771500,19900,19870,19900,19870,3664
20240703,093300,1724870990,19860,19860,19870,19860,1244
20240703,093200,1700162390,19860,19890,19900,19860,1549
20240703,093100,1669367570,19890,19900,19900,19890,927
20240703,093000,1650922650,19900,19900,19910,19900,575
20240703,092900,1639474540,19900,19890,19900,19890,224
20240703,092800,1635016970,19890,19890,19890,19890,240
20240703,092700,1630243370,19890,19910,19910,19890,1029
20240703,092600,1609766960,19900,19880,19900,19880,556
20240703,092500,1598705580,19880,19890,19890,19880,466
20240703,092400,1589439830,19900,19900,19930,19890,1654
20240703,092300,1556500130,19900,19810,19900,19810,2535
20240703,092200,1506253720,19810,19860,19860,19810,2372
20240703,092100,1459207070,19860,19850,19860,19850,133
20240703,092000,1456566640,19850,19950,19950,19820,2652
20240703,091900,1403765140,19930,19820,19950,19810,4405
20240703,091800,1316084560,19820,19820,19830,19820,1569
20240703,091700,1284984720,19820,19820,19850,19810,1560
20240703,091600,1254065970,19820,19830,19830,19810,1653
20240703,091500,1221303240,19840,19830,19840,19820,2508
20240703,091400,1171572490,19830,19870,19870,19830,984
20240703,091300,1152056750,19870,19930,19930,19830,8330
20240703,091200,986546360,19890,19900,19940,19890,2712
20240703,091100,932574120,19890,19900,19970,19890,4153
20240703,091000,849810820,19900,19900,19900,19890,1499
20240703,090900,819989440,19900,19860,19900,19840,3673
20240703,090800,746997260,19860,19860,19890,19840,590
20240703,090700,735279580,19890,19680,19890,19680,6418
20240703,090600,608457890,19680,19690,19710,19680,2334
20240703,090500,562491780,19690,19680,19700,19680,1263
20240703,090400,537628410,19680,19690,19720,19680,3839
20240703,090300,462052910,19700,19690,19720,19670,2368
20240703,090200,415430540,19670,19760,19770,19670,9754
20240703,090100,222991760,19750,19730,19780,19730,3819
20240703,090000,147567760,19730,19800,19890,19730,7436