KissMeData/001430/min/candle-20240710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240710,183400,4099112090,19710,19710,19710,19710,6297
20240710,183300,4099112090,19710,19710,19710,19710,0
20240710,183200,4099112090,19710,19710,19710,19710,0
20240710,183100,4099112090,19710,19710,19710,19710,0
20240710,183000,4099112090,19710,19710,19710,19710,0
20240710,182900,4099112090,19710,19710,19710,19710,0
20240710,182800,4099112090,19710,19710,19710,19710,0
20240710,182700,4099112090,19710,19710,19710,19710,0
20240710,182600,4099112090,19710,19710,19710,19710,0
20240710,182500,4099112090,19710,19710,19710,19710,0
20240710,182400,4099112090,19710,19710,19710,19710,0
20240710,182300,4099112090,19710,19710,19710,19710,0
20240710,182200,4099112090,19710,19710,19710,19710,0
20240710,182100,4099112090,19710,19710,19710,19710,0
20240710,182000,4099112090,19710,19710,19710,19710,0
20240710,181900,4099112090,19710,19710,19710,19710,0
20240710,181800,4099112090,19710,19710,19710,19710,0
20240710,181700,4099112090,19710,19710,19710,19710,0
20240710,181600,4099112090,19710,19710,19710,19710,0
20240710,181500,4099112090,19710,19710,19710,19710,0
20240710,181400,4099112090,19710,19710,19710,19710,0
20240710,181300,4099112090,19710,19710,19710,19710,0
20240710,181200,4099112090,19710,19710,19710,19710,0
20240710,181100,4099112090,19710,19710,19710,19710,0
20240710,181000,4099112090,19710,19710,19710,19710,0
20240710,180900,4099112090,19710,19710,19710,19710,0
20240710,180800,4099112090,19710,19710,19710,19710,0
20240710,180700,4099112090,19710,19710,19710,19710,0
20240710,180600,4099112090,19710,19710,19710,19710,0
20240710,180500,4099112090,19710,19710,19710,19710,0
20240710,180400,4099112090,19710,19710,19710,19710,6297
20240710,180300,4099112090,19710,19710,19710,19710,0
20240710,180200,4099112090,19710,19710,19710,19710,0
20240710,180100,4099112090,19710,19710,19710,19710,0
20240710,180000,4099112090,19710,19710,19710,19710,0
20240710,175900,4099112090,19710,19710,19710,19710,0
20240710,175800,4099112090,19710,19710,19710,19710,0
20240710,175700,4099112090,19710,19710,19710,19710,0
20240710,175600,4099112090,19710,19710,19710,19710,0
20240710,175500,4099112090,19710,19710,19710,19710,0
20240710,175400,4099112090,19710,19710,19710,19710,0
20240710,175300,4099112090,19710,19710,19710,19710,0
20240710,175200,4099112090,19710,19710,19710,19710,0
20240710,175100,4099112090,19710,19710,19710,19710,0
20240710,175000,4099112090,19710,19710,19710,19710,0
20240710,174900,4099112090,19710,19710,19710,19710,0
20240710,174800,4099112090,19710,19710,19710,19710,0
20240710,174700,4099112090,19710,19710,19710,19710,0
20240710,174600,4099112090,19710,19710,19710,19710,0
20240710,174500,4099112090,19710,19710,19710,19710,0
20240710,174400,4099112090,19710,19710,19710,19710,0
20240710,174300,4099112090,19710,19710,19710,19710,0
20240710,174200,4099112090,19710,19710,19710,19710,0
20240710,174100,4099112090,19710,19710,19710,19710,0
20240710,174000,4099112090,19710,19710,19710,19710,0
20240710,173900,4099112090,19710,19710,19710,19710,0
20240710,173800,4099112090,19710,19710,19710,19710,0
20240710,173700,4099112090,19710,19710,19710,19710,0
20240710,173600,4099112090,19710,19710,19710,19710,0
20240710,173500,4099112090,19710,19710,19710,19710,0
20240710,173400,4099112090,19710,19710,19710,19710,6297
20240710,173300,4099112090,19710,19710,19710,19710,0
20240710,173200,4099112090,19710,19710,19710,19710,0
20240710,173100,4099112090,19710,19710,19710,19710,0
20240710,173000,4099112090,19710,19710,19710,19710,0
20240710,172900,4099112090,19710,19710,19710,19710,0
20240710,172800,4099112090,19710,19710,19710,19710,0
20240710,172700,4099112090,19710,19710,19710,19710,0
20240710,172600,4099112090,19710,19710,19710,19710,0
20240710,172500,4099112090,19710,19710,19710,19710,0
20240710,172400,4099112090,19710,19710,19710,19710,0
20240710,172300,4099112090,19710,19710,19710,19710,0
20240710,172200,4099112090,19710,19710,19710,19710,0
20240710,172100,4099112090,19710,19710,19710,19710,0
20240710,172000,4099112090,19710,19710,19710,19710,0
20240710,171900,4099112090,19710,19710,19710,19710,0
20240710,171800,4099112090,19710,19710,19710,19710,0
20240710,171700,4099112090,19710,19710,19710,19710,0
20240710,171600,4099112090,19710,19710,19710,19710,0
20240710,171500,4099112090,19710,19710,19710,19710,0
20240710,171400,4099112090,19710,19710,19710,19710,0
20240710,171300,4099112090,19710,19710,19710,19710,0
20240710,171200,4099112090,19710,19710,19710,19710,0
20240710,171100,4099112090,19710,19710,19710,19710,0
20240710,171000,4099112090,19710,19710,19710,19710,0
20240710,170900,4099112090,19710,19710,19710,19710,0
20240710,170800,4099112090,19710,19710,19710,19710,0
20240710,170700,4099112090,19710,19710,19710,19710,0
20240710,170600,4099112090,19710,19710,19710,19710,0
20240710,170500,4099112090,19710,19710,19710,19710,0
20240710,170400,4099112090,19710,19710,19710,19710,6297
20240710,170300,4099112090,19710,19710,19710,19710,0
20240710,170200,4099112090,19710,19710,19710,19710,0
20240710,170100,4099112090,19710,19710,19710,19710,0
20240710,170000,4099112090,19710,19710,19710,19710,0
20240710,165900,4099112090,19710,19710,19710,19710,0
20240710,165800,4099112090,19710,19710,19710,19710,0
20240710,165700,4099112090,19710,19710,19710,19710,0
20240710,165600,4099112090,19710,19710,19710,19710,0
20240710,165500,4099112090,19710,19710,19710,19710,0
20240710,165400,4099112090,19710,19710,19710,19710,0
20240710,165300,4099112090,19710,19710,19710,19710,0
20240710,165200,4099112090,19710,19710,19710,19710,0
20240710,165100,4099112090,19710,19710,19710,19710,0
20240710,165000,4099112090,19710,19710,19710,19710,0
20240710,164900,4099112090,19710,19710,19710,19710,0
20240710,164800,4099112090,19710,19710,19710,19710,0
20240710,164700,4099112090,19710,19710,19710,19710,0
20240710,164600,4099112090,19710,19710,19710,19710,0
20240710,164500,4099112090,19710,19710,19710,19710,0
20240710,164400,4099112090,19710,19710,19710,19710,0
20240710,164300,4099112090,19710,19710,19710,19710,0
20240710,164200,4099112090,19710,19710,19710,19710,0
20240710,164100,4099112090,19710,19710,19710,19710,0
20240710,164000,4099112090,19710,19710,19710,19710,0
20240710,163900,4099112090,19710,19710,19710,19710,0
20240710,163800,4099112090,19710,19710,19710,19710,0
20240710,163700,4099112090,19710,19710,19710,19710,0
20240710,163600,4099112090,19710,19710,19710,19710,0
20240710,163500,4099112090,19710,19710,19710,19710,0
20240710,163400,4099112090,19710,19710,19710,19710,6297
20240710,163300,4099112090,19710,19710,19710,19710,0
20240710,163200,4099112090,19710,19710,19710,19710,0
20240710,163100,4099112090,19710,19710,19710,19710,0
20240710,163000,4099112090,19710,19710,19710,19710,0
20240710,162900,4099112090,19710,19710,19710,19710,0
20240710,162800,4099112090,19710,19710,19710,19710,0
20240710,162700,4099112090,19710,19710,19710,19710,0
20240710,162600,4099112090,19710,19710,19710,19710,0
20240710,162500,4099112090,19710,19710,19710,19710,0
20240710,162400,4099112090,19710,19710,19710,19710,0
20240710,162300,4099112090,19710,19710,19710,19710,0
20240710,162200,4099112090,19710,19710,19710,19710,0
20240710,162100,4099112090,19710,19710,19710,19710,0
20240710,162000,4099112090,19710,19710,19710,19710,0
20240710,161900,4099112090,19710,19710,19710,19710,0
20240710,161800,4099112090,19710,19710,19710,19710,0
20240710,161700,4099112090,19710,19710,19710,19710,0
20240710,161600,4099112090,19710,19710,19710,19710,0
20240710,161500,4099112090,19710,19710,19710,19710,0
20240710,161400,4099112090,19710,19710,19710,19710,0
20240710,161300,4099112090,19710,19710,19710,19710,0
20240710,161200,4099112090,19710,19710,19710,19710,0
20240710,161100,4099112090,19710,19710,19710,19710,0
20240710,161000,4099112090,19710,19710,19710,19710,0
20240710,160900,4099112090,19710,19710,19710,19710,0
20240710,160800,4099112090,19710,19710,19710,19710,0
20240710,160700,4099112090,19710,19710,19710,19710,0
20240710,160600,4099112090,19710,19710,19710,19710,0
20240710,160500,4099112090,19710,19710,19710,19710,0
20240710,160400,4099112090,19710,19710,19710,19710,6297
20240710,160300,4099112090,19710,19710,19710,19710,0
20240710,160200,4099112090,19710,19710,19710,19710,0
20240710,160100,4099112090,19710,19710,19710,19710,0
20240710,160000,4099112090,19710,19710,19710,19710,0
20240710,155900,4099112090,19710,19710,19710,19710,0
20240710,155800,4099112090,19710,19710,19710,19710,0
20240710,155700,4099112090,19710,19710,19710,19710,0
20240710,155600,4099112090,19710,19710,19710,19710,0
20240710,155500,4099112090,19710,19710,19710,19710,0
20240710,155400,4099112090,19710,19710,19710,19710,0
20240710,155300,4099112090,19710,19710,19710,19710,0
20240710,155200,4099112090,19710,19710,19710,19710,0
20240710,155100,4099112090,19710,19710,19710,19710,0
20240710,155000,4099112090,19710,19710,19710,19710,0
20240710,154900,4099112090,19710,19710,19710,19710,0
20240710,154800,4099112090,19710,19710,19710,19710,0
20240710,154700,4099112090,19710,19710,19710,19710,0
20240710,154600,4099112090,19710,19710,19710,19710,0
20240710,154500,4099112090,19710,19710,19710,19710,0
20240710,154400,4099112090,19710,19710,19710,19710,0
20240710,154300,4099112090,19710,19710,19710,19710,0
20240710,154200,4099112090,19710,19710,19710,19710,0
20240710,154100,4099112090,19710,19710,19710,19710,0
20240710,154000,4099112090,19710,19710,19710,19710,0
20240710,153900,4099112090,19710,19710,19710,19710,0
20240710,153800,4099112090,19710,19710,19710,19710,0
20240710,153700,4099112090,19710,19710,19710,19710,0
20240710,153600,4099112090,19710,19710,19710,19710,0
20240710,153500,4099112090,19710,19710,19710,19710,0
20240710,153400,4099112090,19710,19710,19710,19710,6297
20240710,153300,4099112090,19710,19710,19710,19710,0
20240710,153200,4099112090,19710,19710,19710,19710,0
20240710,153100,4099112090,19710,19710,19710,19710,0
20240710,153000,4099112090,19710,19710,19710,19710,6297
20240710,152900,3974998220,19730,19730,19730,19730,0
20240710,152800,3974998220,19730,19730,19730,19730,0
20240710,152700,3974998220,19730,19730,19730,19730,0
20240710,152600,3974998220,19730,19730,19730,19730,0
20240710,152500,3974998220,19730,19730,19730,19730,0
20240710,152400,3974998220,19730,19730,19730,19730,0
20240710,152300,3974998220,19730,19730,19730,19730,0
20240710,152200,3974998220,19730,19730,19730,19730,0
20240710,152100,3974998220,19730,19730,19730,19730,0
20240710,152000,3974998220,19730,19730,19730,19730,0
20240710,151900,3974998220,19730,19750,19750,19720,589
20240710,151800,3963370490,19740,19730,19740,19720,680
20240710,151700,3949952160,19730,19710,19740,19710,811
20240710,151600,3933958110,19710,19710,19720,19710,415
20240710,151500,3925777460,19710,19710,19710,19710,267
20240710,151400,3920514890,19710,19720,19720,19710,416
20240710,151300,3912312010,19720,19720,19730,19720,577
20240710,151200,3900931570,19720,19730,19730,19720,107
20240710,151100,3898820860,19730,19740,19740,19730,302
20240710,151000,3892861810,19740,19760,19760,19740,91
20240710,150900,3891065030,19750,19750,19750,19740,726
20240710,150800,3876727020,19750,19770,19770,19750,353
20240710,150700,3869751570,19770,19760,19770,19760,134
20240710,150600,3867103630,19760,19770,19770,19760,150
20240710,150500,3864138390,19770,19760,19770,19760,227
20240710,150400,3859651860,19760,19770,19770,19760,213
20240710,150300,3855442760,19780,19780,19790,19770,1362
20240710,150200,3828509680,19780,19780,19790,19780,124
20240710,150100,3826056680,19790,19790,19790,19780,165
20240710,150000,3822792780,19790,19790,19800,19790,204
20240710,145900,3818754870,19800,19790,19800,19790,228
20240710,145800,3814241750,19790,19790,19800,19790,85
20240710,145700,3812559070,19790,19790,19800,19790,231
20240710,145600,3807985640,19800,19790,19800,19790,84
20240710,145500,3806323160,19790,19790,19800,19790,21
20240710,145400,3805907490,19800,19800,19800,19790,210
20240710,145300,3801749690,19800,19790,19800,19790,693
20240710,145200,3788031330,19780,19770,19800,19770,1703
20240710,145100,3754356030,19760,19760,19770,19760,188
20240710,145000,3750640190,19760,19760,19770,19760,118
20240710,144900,3748308430,19770,19760,19770,19760,496
20240710,144800,3738505470,19760,19760,19770,19760,134
20240710,144700,3735857450,19770,19760,19770,19760,103
20240710,144600,3733821890,19760,19770,19770,19760,268
20240710,144500,3728524380,19760,19760,19770,19760,116
20240710,144400,3726232140,19760,19760,19770,19760,297
20240710,144300,3720361590,19760,19760,19770,19760,326
20240710,144200,3713919720,19760,19770,19770,19760,79
20240710,144100,3712358570,19760,19770,19770,19760,660
20240710,144000,3699313100,19770,19770,19780,19770,449
20240710,143900,3690436280,19770,19770,19780,19770,26
20240710,143800,3689922170,19770,19770,19780,19770,425
20240710,143700,3681518080,19770,19780,19780,19770,74
20240710,143600,3680054990,19770,19780,19780,19770,225
20240710,143500,3675604650,19780,19770,19780,19770,35
20240710,143400,3674912400,19780,19780,19790,19780,209
20240710,143300,3670778290,19780,19780,19790,19780,307
20240710,143200,3664704010,19780,19780,19790,19780,90
20240710,143100,3662923690,19780,19780,19790,19780,42
20240710,143000,3662092840,19780,19770,19780,19770,622
20240710,142900,3649789890,19770,19770,19780,19770,940
20240710,142800,3631197270,19770,19780,19780,19770,353
20240710,142700,3624216490,19770,19780,19780,19770,431
20240710,142600,3615693650,19780,19780,19790,19780,196
20240710,142500,3611816570,19780,19780,19790,19780,283
20240710,142400,3606217160,19780,19790,19790,19780,406
20240710,142300,3598186430,19790,19780,19790,19780,172
20240710,142200,3594783480,19780,19780,19790,19780,295
20240710,142100,3588946440,19780,19780,19790,19780,70
20240710,142000,3587561710,19780,19790,19800,19780,377
20240710,141900,3580099110,19790,19810,19810,19790,801
20240710,141800,3564242870,19800,19810,19810,19800,2
20240710,141700,3564203260,19810,19800,19810,19800,272
20240710,141600,3558815200,19810,19810,19810,19800,35
20240710,141500,3558121860,19810,19810,19810,19810,294
20240710,141400,3552297720,19810,19800,19810,19800,327
20240710,141300,3545819950,19810,19810,19810,19800,107
20240710,141200,3543701220,19810,19800,19810,19800,523
20240710,141100,3533341380,19810,19800,19810,19800,13
20240710,141000,3533083890,19800,19810,19810,19800,11
20240710,140900,3532865990,19810,19800,19810,19800,894
20240710,140800,3515164780,19790,19810,19810,19790,339
20240710,140700,3508452570,19800,19810,19810,19800,9
20240710,140600,3508274290,19810,19800,19810,19800,710
20240710,140500,3494216060,19810,19800,19810,19800,281
20240710,140400,3488649830,19790,19800,19810,19790,1460
20240710,140300,3459740830,19790,19800,19800,19790,254
20240710,140200,3454713210,19800,19800,19800,19790,814
20240710,140100,3438596090,19800,19810,19810,19800,492
20240710,140000,3428852530,19800,19810,19810,19800,324
20240710,135900,3422436700,19810,19820,19830,19810,308
20240710,135800,3416334060,19830,19830,19840,19820,415
20240710,135700,3408105370,19830,19850,19860,19830,815
20240710,135600,3391931380,19850,19850,19860,19850,311
20240710,135500,3385756180,19860,19860,19860,19850,102
20240710,135400,3383731370,19850,19880,19880,19850,1388
20240710,135300,3356161880,19890,19880,19890,19870,288
20240710,135200,3350434900,19880,19880,19890,19880,24
20240710,135100,3349957680,19890,19900,19900,19880,373
20240710,135000,3342541610,19900,19910,19920,19890,698
20240710,134900,3328650840,19910,19900,19910,19900,82
20240710,134800,3327019000,19900,19930,19930,19900,386
20240710,134700,3319328790,19920,19920,19930,19920,114
20240710,134600,3317057820,19930,19920,19930,19920,57
20240710,134500,3315922190,19920,19920,19920,19910,198
20240710,134400,3311978170,19920,19910,19920,19910,151
20240710,134300,3308970260,19910,19910,19920,19910,11
20240710,134200,3308751160,19910,19910,19910,19910,745
20240710,134100,3293918210,19900,19910,19910,19900,10
20240710,134000,3293719120,19900,19910,19910,19890,166
20240710,133900,3290415240,19920,19930,19930,19920,106
20240710,133800,3288303520,19930,19930,19930,19930,10
20240710,133700,3288104220,19920,19910,19930,19910,122
20240710,133600,3285673140,19900,19890,19900,19890,1160
20240710,133500,3262598960,19890,19890,19890,19890,230
20240710,133400,3258024260,19880,19880,19890,19880,34
20240710,133300,3257348140,19880,19890,19890,19880,172
20240710,133200,3253927400,19890,19890,19890,19880,200
20240710,133100,3249949410,19880,19890,19890,19880,328
20240710,133000,3243425750,19890,19880,19890,19880,142
20240710,132900,3240601770,19880,19900,19900,19880,1099
20240710,132800,3218746480,19900,19900,19900,19890,142
20240710,132700,3215921240,19900,19900,19900,19890,272
20240710,132600,3210508520,19890,19890,19900,19890,197
20240710,132500,3206590050,19890,19920,19920,19890,2740
20240710,132400,3152045510,19930,19970,19970,19930,3132
20240710,132300,3089567740,19960,19960,19960,19960,73
20240710,132200,3088110660,19960,19970,19970,19960,40
20240710,132100,3087312030,19970,19970,19980,19960,306
20240710,132000,3081201210,19960,19960,19980,19960,98
20240710,131900,3079244950,19960,19970,19980,19960,268
20240710,131800,3073891170,19970,19980,19980,19970,47
20240710,131700,3072952490,19970,19980,19980,19970,123
20240710,131600,3070495560,19980,19970,19980,19970,456
20240710,131500,3061387260,19970,19970,19980,19970,79
20240710,131400,3059809540,19980,19980,19980,19970,2318
20240710,131300,3013500710,19970,19980,19980,19970,279
20240710,131200,3007927030,19970,19970,19970,19970,13
20240710,131100,3007667420,19980,19980,19980,19970,351
20240710,131000,3000656110,19970,19970,19980,19970,115
20240710,130900,2998359420,19970,19970,19980,19970,124
20240710,130800,2995883050,19970,19970,19980,19970,672
20240710,130700,2982461300,19970,19980,19980,19970,185
20240710,130600,2978766460,19980,19980,19980,19980,20
20240710,130500,2978366860,19980,19970,19980,19970,200
20240710,130400,2974370930,19980,19980,19980,19970,230
20240710,130300,2969775540,19980,19980,19980,19970,223
20240710,130200,2965320120,19980,19980,19980,19980,9
20240710,130100,2965140300,19970,19980,19980,19970,19
20240710,130000,2964760780,19970,19970,19980,19970,235
20240710,125900,2960066060,19980,19970,19980,19970,14
20240710,125800,2959786390,19970,19970,19980,19970,321
20240710,125700,2953375930,19970,19970,19970,19970,316
20240710,125600,2947065410,19970,19980,19980,19970,49
20240710,125500,2946086790,19970,19980,19980,19970,123
20240710,125400,2943629390,19970,19970,19970,19970,135
20240710,125300,2940933440,19970,19980,19990,19970,58
20240710,125200,2939774570,19980,19980,19990,19980,203
20240710,125100,2935716770,19990,19990,19990,19990,10
20240710,125000,2935516870,19990,19990,19990,19980,41
20240710,124900,2934697590,19990,19980,19990,19980,219
20240710,124800,2930319950,19980,19980,19990,19980,41
20240710,124700,2929500670,19980,19990,19990,19980,217
20240710,124600,2925162950,19960,19980,19980,19960,16
20240710,124500,2924843410,19960,19980,19990,19960,279
20240710,124400,2919266770,19980,19980,19990,19960,197
20240710,124300,2915329820,19980,19960,19980,19960,2
20240710,124200,2915289880,19960,19970,19980,19960,106
20240710,124100,2913173780,19970,19970,19980,19970,192
20240710,124000,2909337750,19980,19980,19980,19980,14
20240710,123900,2909058030,19980,19990,19990,19970,215
20240710,123800,2904761340,19970,19970,19970,19970,105
20240710,123700,2902664490,19970,19990,19990,19970,36
20240710,123600,2901945370,19990,19970,19990,19960,214
20240710,123500,2897669610,19990,19970,19990,19970,10
20240710,123400,2897469730,19990,19990,19990,19990,14
20240710,123300,2897189870,19970,19990,19990,19960,313
20240710,123200,2890935350,19980,19980,19980,19980,0
20240710,123100,2890935350,19980,19990,19990,19980,258
20240710,123000,2885778610,19980,19980,19990,19980,21
20240710,122900,2885358940,19980,19980,19990,19980,99
20240710,122800,2883380630,19980,19980,19990,19980,190
20240710,122700,2879582560,19980,19980,19980,19980,92
20240710,122600,2877744400,19990,19990,19990,19990,102
20240710,122500,2875705420,19990,19980,19990,19980,121
20240710,122400,2873286710,19980,19980,19990,19980,167
20240710,122300,2869949950,19990,19980,19990,19980,274
20240710,122200,2864475230,19970,19980,19980,19960,53
20240710,122100,2863417000,19960,19970,19970,19960,77
20240710,122000,2861879900,19980,19970,19980,19960,272
20240710,121900,2856447080,19970,19970,19980,19970,50
20240710,121800,2855448440,19970,19980,19980,19970,189
20240710,121700,2851672320,19960,19960,19980,19960,34
20240710,121600,2850993400,19980,19960,19980,19960,60
20240710,121500,2849794780,19970,19980,19980,19970,200
20240710,121400,2845799110,19980,19980,19980,19950,128
20240710,121300,2843245210,19980,19960,19980,19960,119
20240710,121200,2840869820,19960,19940,19960,19940,227
20240710,121100,2836341230,19940,19940,19940,19930,302
20240710,121000,2830319390,19930,19920,19930,19920,152
20240710,120900,2827290050,19940,19930,19940,19920,72
20240710,120800,2825855330,19930,19940,19940,19930,45
20240710,120700,2824958390,19930,19930,19940,19930,426
20240710,120600,2816464850,19940,19930,19940,19930,19
20240710,120500,2816086070,19940,19940,19940,19930,38
20240710,120400,2815328430,19940,19940,19940,19930,343
20240710,120300,2808490190,19940,19940,19940,19940,9
20240710,120200,2808310730,19940,19930,19940,19930,155
20240710,120100,2805220580,19930,19930,19930,19930,271
20240710,120000,2799819550,19930,19940,19950,19930,769
20240710,115900,2784486340,19940,19950,19950,19940,200
20240710,115800,2780496460,19940,19950,19950,19940,112
20240710,115700,2778262150,19950,19950,19960,19950,55
20240710,115600,2777164810,19950,19970,19970,19940,1300
20240710,115500,2751221950,19970,19970,19980,19970,161
20240710,115400,2748006690,19970,19980,19980,19970,196
20240710,115300,2744090780,19970,19980,19990,19970,52
20240710,115200,2743051970,19990,19980,19990,19980,48
20240710,115100,2742092840,19980,19970,19990,19970,171
20240710,115000,2738675380,19970,19980,19990,19970,35
20240710,114900,2737976200,19980,19980,19990,19980,93
20240710,114800,2736117970,19980,19990,19990,19980,333
20240710,114700,2729464360,19990,19990,19990,19990,32
20240710,114600,2728824680,20000,20000,20000,19990,199
20240710,114500,2724844730,20000,19990,20000,19990,10
20240710,114400,2724644740,19990,20000,20000,19990,106
20240710,114300,2722525710,20000,20000,20000,19990,181
20240710,114200,2718905770,19990,19990,19990,19990,33
20240710,114100,2718246100,20000,19990,20000,19990,10
20240710,114000,2718046110,20000,19990,20000,19990,271
20240710,113900,2712626770,19990,19990,20000,19990,171
20240710,113800,2709208390,20000,20000,20000,20000,97
20240710,113700,2707268390,19980,19990,20000,19980,173
20240710,113600,2703811540,19990,19990,19990,19990,1
20240710,113500,2703791550,20000,19990,20000,19990,170
20240710,113400,2700392250,19980,19990,19990,19980,27
20240710,113300,2699852700,19990,19990,19990,19990,34
20240710,113200,2699173040,19990,19990,19990,19980,235
20240710,113100,2694475770,20000,20000,20000,20000,9
20240710,113000,2694295770,19990,20000,20000,19990,197
20240710,112900,2690355780,19990,19990,20000,19990,117
20240710,112800,2688016860,20000,19990,20000,19990,22
20240710,112700,2687576890,19990,20000,20000,19990,137
20240710,112600,2684837080,19990,20000,20000,19990,151
20240710,112500,2681817130,20000,20000,20000,20000,2
20240710,112400,2681777130,20000,20000,20000,19990,203
20240710,112300,2677717270,20000,19990,20000,19990,565
20240710,112200,2666422830,19990,19990,20000,19990,209
20240710,112100,2662243090,20000,20000,20000,20000,17
20240710,112000,2661903090,20000,20000,20000,20000,427
20240710,111900,2653363090,19990,20000,20000,19990,409
20240710,111800,2645184530,20000,20000,20050,20000,156
20240710,111700,2642064080,20050,20000,20050,20000,23
20240710,111600,2641603630,20050,20000,20050,20000,265
20240710,111500,2636293730,20000,20050,20050,20000,63
20240710,111400,2635033280,20000,20050,20050,20000,333
20240710,111300,2628363880,20000,20000,20000,20000,71
20240710,111200,2626943880,20050,20000,20050,20000,95
20240710,111100,2625043430,20000,20050,20050,20000,90
20240710,111000,2623238980,20000,20000,20000,19990,110
20240710,110900,2621039000,20000,20000,20050,20000,46
20240710,110800,2620118550,20050,20000,20050,19990,309
20240710,110700,2613933830,20050,20000,20050,20000,48
20240710,110600,2612973380,20000,20000,20050,20000,354
20240710,110500,2605881080,20000,20000,20050,20000,12
20240710,110400,2605640630,20000,20050,20050,20000,161
20240710,110300,2602420180,20050,20050,20050,20000,197
20240710,110200,2598470380,19990,19990,19990,19990,59
20240710,110100,2597290970,20050,20050,20050,19980,156
20240710,110000,2594166880,20050,20050,20050,20050,84
20240710,105900,2592482680,20000,20050,20050,19990,705
20240710,105800,2578389370,20050,19980,20050,19980,3132
20240710,105700,2515732950,19980,19990,19990,19970,190
20240710,105600,2511936160,19970,19990,19990,19970,560
20240710,105500,2500748020,20000,19990,20000,19990,195
20240710,105400,2496848100,20000,20000,20000,19990,81
20240710,105300,2495228230,20000,19980,20000,19980,316
20240710,105200,2488909560,19980,19980,19990,19980,326
20240710,105100,2482393040,19980,19980,19980,19980,42
20240710,105000,2481553880,19980,19980,19990,19980,499
20240710,104900,2471579580,19980,19980,19980,19980,56
20240710,104800,2470460700,19980,19980,19980,19980,132
20240710,104700,2467823340,19990,19980,19990,19980,246
20240710,104600,2462905990,19980,19990,19990,19980,49
20240710,104500,2461926880,19990,19990,20000,19980,215
20240710,104400,2457628130,19990,20000,20000,19990,384
20240710,104300,2449948850,20000,20000,20000,20000,352
20240710,104200,2442908850,20000,20050,20050,20000,211
20240710,104100,2438680000,20000,20000,20000,20000,33
20240710,104000,2438020000,20000,20000,20000,20000,67
20240710,103900,2436680000,20000,19990,20000,19990,172
20240710,103800,2433240600,19990,19980,19990,19980,267
20240710,103700,2427904540,19980,19980,19980,19980,175
20240710,103600,2424408040,19980,19970,19980,19970,717
20240710,103500,2410087400,19970,19980,19980,19970,131
20240710,103400,2407471240,19980,19970,19980,19970,625
20240710,103300,2394984080,19980,19980,19980,19970,339
20240710,103200,2388210870,19990,19980,19990,19970,668
20240710,103100,2374866070,19980,20000,20000,19980,4596
20240710,103000,2282972700,20000,20000,20000,20000,527
20240710,102900,2272432700,20000,20000,20050,20000,509
20240710,102800,2262227700,20000,20000,20000,20000,86
20240710,102700,2260507700,20000,20000,20050,20000,214
20240710,102600,2256227450,20000,20000,20000,20000,24
20240710,102500,2255747450,20000,20050,20050,20000,49
20240710,102400,2254765450,20000,20000,20050,20000,231
20240710,102300,2250145350,20000,20050,20050,20000,214
20240710,102200,2245864900,20050,20000,20050,20000,79
20240710,102100,2244284550,20000,20050,20050,20000,2444
20240710,102000,2195284650,20100,20100,20100,20100,16
20240710,101900,2194963050,20100,20100,20100,20050,127
20240710,101800,2192410550,20100,20100,20100,20100,3
20240710,101700,2192350250,20100,20050,20100,20050,10
20240710,101600,2192149300,20100,20100,20100,20100,51
20240710,101500,2191124200,20100,20100,20100,20050,4
20240710,101400,2191043850,20100,20100,20100,20100,7
20240710,101300,2190903150,20100,20100,20150,20100,791
20240710,101200,2175002750,20100,20100,20100,20100,206
20240710,101100,2170862150,20100,20050,20100,20050,224
20240710,101000,2166359800,20100,20050,20100,20050,87
20240710,100900,2164614650,20050,20050,20050,20050,1
20240710,100800,2164594600,20100,20100,20100,20100,600
20240710,100700,2152534600,20050,20050,20050,20050,0
20240710,100600,2152534600,20050,20100,20100,20050,151
20240710,100500,2149499550,20100,20100,20100,20100,11
20240710,100400,2149278450,20050,20100,20100,20050,236
20240710,100300,2144542350,20100,20100,20100,20100,41
20240710,100200,2143718250,20050,20100,20100,20050,178
20240710,100100,2140143600,20100,20100,20100,20100,156
20240710,100000,2137008000,20050,20100,20100,20050,22
20240710,095900,2136565850,20050,20100,20100,20050,18
20240710,095800,2136204600,20100,20100,20100,20100,258
20240710,095700,2131018800,20100,20050,20100,20050,114
20240710,095600,2128727650,20050,20100,20150,20050,65
20240710,095500,2127423050,20050,20050,20050,20050,1
20240710,095400,2127403000,20150,20050,20150,20050,180
20240710,095300,2123784700,20100,20050,20100,20000,601
20240710,095200,2111734450,20050,20050,20050,20050,1
20240710,095100,2111714400,20100,20100,20100,20100,100
20240710,095000,2109704400,20100,20050,20100,20050,5
20240710,094900,2109603950,20050,20050,20050,20050,296
20240710,094800,2103669150,20000,20050,20050,20000,161
20240710,094700,2100441150,20050,20050,20050,20050,434
20240710,094600,2091739450,20050,20050,20050,20050,0
20240710,094500,2091739450,20050,20100,20150,20050,264
20240710,094400,2086431850,20100,20100,20100,20100,31
20240710,094300,2085808750,20100,20150,20150,20100,13
20240710,094200,2085546850,20150,20100,20150,20100,190
20240710,094100,2081725000,20100,20100,20100,20050,65
20240710,094000,2080418600,20100,20050,20100,20050,25
20240710,093900,2079916200,20100,20150,20150,20050,142
20240710,093800,2077068600,20150,20150,20200,20050,87
20240710,093700,2075314300,20150,20050,20150,20050,410
20240710,093600,2067081400,20000,20050,20050,20000,303
20240710,093500,2061015850,20050,20100,20100,20000,4971
20240710,093400,1961257400,20150,20100,20150,20100,163
20240710,093300,1957973350,20150,20100,20150,20100,50
20240710,093200,1956966100,20150,20150,20150,20100,531
20240710,093100,1946288350,20150,20150,20150,20150,764
20240710,093000,1930893750,20150,20150,20200,20150,332
20240710,092900,1924203050,20200,20200,20200,20200,1458
20240710,092800,1894751450,20250,20250,20250,20250,1190
20240710,092700,1870653950,20250,20250,20250,20200,1112
20240710,092600,1848140950,20250,20250,20250,20250,15
20240710,092500,1847837200,20250,20250,20250,20250,660
20240710,092400,1834472200,20250,20300,20300,20250,614
20240710,092300,1822029450,20350,20200,20350,20200,3031
20240710,092200,1760558750,20200,20200,20200,20150,1129
20240710,092100,1737753100,20200,20150,20200,20150,3
20240710,092000,1737692600,20150,20150,20150,20100,682
20240710,091900,1723950750,20150,20150,20150,20100,39
20240710,091800,1723166450,20150,20150,20150,20150,240
20240710,091700,1718330450,20150,20150,20150,20150,263
20240710,091600,1713031000,20150,20150,20150,20100,211
20240710,091500,1708779400,20150,20150,20150,20150,385
20240710,091400,1701021650,20150,20100,20150,20050,894
20240710,091300,1683074650,20150,20150,20150,20050,1260
20240710,091200,1657755750,20100,20200,20200,20100,3401
20240710,091100,1589246850,20150,20200,20200,20150,929
20240710,091000,1570482900,20200,20150,20200,20150,1779
20240710,090900,1534552900,20200,20150,20200,20100,1288
20240710,090800,1508599350,20200,20100,20200,20100,2763
20240710,090700,1452872100,20200,20200,20200,20100,1776
20240710,090600,1417058200,20200,20250,20300,20150,4219
20240710,090500,1331755600,20300,20400,20400,20300,5465
20240710,090400,1220688600,20350,20350,20400,20300,2356
20240710,090300,1172715550,20350,20300,20400,20250,3379
20240710,090200,1103996600,20350,20550,20600,20350,15931
20240710,090100,777984200,20550,20450,21100,20400,23324
20240710,090000,294076600,20350,19900,20600,19900,14569