KissMeData/105630/min/candle-20240703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,201800,4477024660,18750,18750,18750,18750,8513
20240703,201700,4477024660,18750,18750,18750,18750,0
20240703,201600,4477024660,18750,18750,18750,18750,0
20240703,201500,4477024660,18750,18750,18750,18750,0
20240703,201400,4477024660,18750,18750,18750,18750,0
20240703,201300,4477024660,18750,18750,18750,18750,0
20240703,201200,4477024660,18750,18750,18750,18750,0
20240703,201100,4477024660,18750,18750,18750,18750,0
20240703,201000,4477024660,18750,18750,18750,18750,0
20240703,200900,4477024660,18750,18750,18750,18750,0
20240703,200800,4477024660,18750,18750,18750,18750,0
20240703,200700,4477024660,18750,18750,18750,18750,0
20240703,200600,4477024660,18750,18750,18750,18750,0
20240703,200500,4477024660,18750,18750,18750,18750,0
20240703,200400,4477024660,18750,18750,18750,18750,0
20240703,200300,4477024660,18750,18750,18750,18750,0
20240703,200200,4477024660,18750,18750,18750,18750,0
20240703,200100,4477024660,18750,18750,18750,18750,0
20240703,200000,4477024660,18750,18750,18750,18750,0
20240703,195900,4477024660,18750,18750,18750,18750,0
20240703,195800,4477024660,18750,18750,18750,18750,0
20240703,195700,4477024660,18750,18750,18750,18750,0
20240703,195600,4477024660,18750,18750,18750,18750,0
20240703,195500,4477024660,18750,18750,18750,18750,0
20240703,195400,4477024660,18750,18750,18750,18750,0
20240703,195300,4477024660,18750,18750,18750,18750,0
20240703,195200,4477024660,18750,18750,18750,18750,0
20240703,195100,4477024660,18750,18750,18750,18750,0
20240703,195000,4477024660,18750,18750,18750,18750,0
20240703,194900,4477024660,18750,18750,18750,18750,0
20240703,194800,4477024660,18750,18750,18750,18750,8513
20240703,194700,4477024660,18750,18750,18750,18750,0
20240703,194600,4477024660,18750,18750,18750,18750,0
20240703,194500,4477024660,18750,18750,18750,18750,0
20240703,194400,4477024660,18750,18750,18750,18750,0
20240703,194300,4477024660,18750,18750,18750,18750,0
20240703,194200,4477024660,18750,18750,18750,18750,0
20240703,194100,4477024660,18750,18750,18750,18750,0
20240703,194000,4477024660,18750,18750,18750,18750,0
20240703,193900,4477024660,18750,18750,18750,18750,0
20240703,193800,4477024660,18750,18750,18750,18750,0
20240703,193700,4477024660,18750,18750,18750,18750,0
20240703,193600,4477024660,18750,18750,18750,18750,0
20240703,193500,4477024660,18750,18750,18750,18750,0
20240703,193400,4477024660,18750,18750,18750,18750,0
20240703,193300,4477024660,18750,18750,18750,18750,0
20240703,193200,4477024660,18750,18750,18750,18750,0
20240703,193100,4477024660,18750,18750,18750,18750,0
20240703,193000,4477024660,18750,18750,18750,18750,0
20240703,192900,4477024660,18750,18750,18750,18750,0
20240703,192800,4477024660,18750,18750,18750,18750,0
20240703,192700,4477024660,18750,18750,18750,18750,0
20240703,192600,4477024660,18750,18750,18750,18750,0
20240703,192500,4477024660,18750,18750,18750,18750,0
20240703,192400,4477024660,18750,18750,18750,18750,0
20240703,192300,4477024660,18750,18750,18750,18750,0
20240703,192200,4477024660,18750,18750,18750,18750,0
20240703,192100,4477024660,18750,18750,18750,18750,0
20240703,192000,4477024660,18750,18750,18750,18750,0
20240703,191900,4477024660,18750,18750,18750,18750,0
20240703,191800,4477024660,18750,18750,18750,18750,8513
20240703,191700,4477024660,18750,18750,18750,18750,0
20240703,191600,4477024660,18750,18750,18750,18750,0
20240703,191500,4477024660,18750,18750,18750,18750,0
20240703,191400,4477024660,18750,18750,18750,18750,0
20240703,191300,4477024660,18750,18750,18750,18750,0
20240703,191200,4477024660,18750,18750,18750,18750,0
20240703,191100,4477024660,18750,18750,18750,18750,0
20240703,191000,4477024660,18750,18750,18750,18750,0
20240703,190900,4477024660,18750,18750,18750,18750,0
20240703,190800,4477024660,18750,18750,18750,18750,0
20240703,190700,4477024660,18750,18750,18750,18750,0
20240703,190600,4477024660,18750,18750,18750,18750,0
20240703,190500,4477024660,18750,18750,18750,18750,0
20240703,190400,4477024660,18750,18750,18750,18750,0
20240703,190300,4477024660,18750,18750,18750,18750,0
20240703,190200,4477024660,18750,18750,18750,18750,0
20240703,190100,4477024660,18750,18750,18750,18750,0
20240703,190000,4477024660,18750,18750,18750,18750,0
20240703,185900,4477024660,18750,18750,18750,18750,0
20240703,185800,4477024660,18750,18750,18750,18750,0
20240703,185700,4477024660,18750,18750,18750,18750,0
20240703,185600,4477024660,18750,18750,18750,18750,0
20240703,185500,4477024660,18750,18750,18750,18750,0
20240703,185400,4477024660,18750,18750,18750,18750,0
20240703,185300,4477024660,18750,18750,18750,18750,0
20240703,185200,4477024660,18750,18750,18750,18750,0
20240703,185100,4477024660,18750,18750,18750,18750,0
20240703,185000,4477024660,18750,18750,18750,18750,0
20240703,184900,4477024660,18750,18750,18750,18750,0
20240703,184800,4477024660,18750,18750,18750,18750,8513
20240703,184700,4477024660,18750,18750,18750,18750,0
20240703,184600,4477024660,18750,18750,18750,18750,0
20240703,184500,4477024660,18750,18750,18750,18750,0
20240703,184400,4477024660,18750,18750,18750,18750,0
20240703,184300,4477024660,18750,18750,18750,18750,0
20240703,184200,4477024660,18750,18750,18750,18750,0
20240703,184100,4477024660,18750,18750,18750,18750,0
20240703,184000,4477024660,18750,18750,18750,18750,0
20240703,183900,4477024660,18750,18750,18750,18750,0
20240703,183800,4477024660,18750,18750,18750,18750,0
20240703,183700,4477024660,18750,18750,18750,18750,0
20240703,183600,4477024660,18750,18750,18750,18750,0
20240703,183500,4477024660,18750,18750,18750,18750,0
20240703,183400,4477024660,18750,18750,18750,18750,0
20240703,183300,4477024660,18750,18750,18750,18750,0
20240703,183200,4477024660,18750,18750,18750,18750,0
20240703,183100,4477024660,18750,18750,18750,18750,0
20240703,183000,4477024660,18750,18750,18750,18750,0
20240703,182900,4477024660,18750,18750,18750,18750,0
20240703,182800,4477024660,18750,18750,18750,18750,0
20240703,182700,4477024660,18750,18750,18750,18750,0
20240703,182600,4477024660,18750,18750,18750,18750,0
20240703,182500,4477024660,18750,18750,18750,18750,0
20240703,182400,4477024660,18750,18750,18750,18750,0
20240703,182300,4477024660,18750,18750,18750,18750,0
20240703,182200,4477024660,18750,18750,18750,18750,0
20240703,182100,4477024660,18750,18750,18750,18750,0
20240703,182000,4477024660,18750,18750,18750,18750,0
20240703,181900,4477024660,18750,18750,18750,18750,0
20240703,181800,4477024660,18750,18750,18750,18750,8513
20240703,181700,4477024660,18750,18750,18750,18750,0
20240703,181600,4477024660,18750,18750,18750,18750,0
20240703,181500,4477024660,18750,18750,18750,18750,0
20240703,181400,4477024660,18750,18750,18750,18750,0
20240703,181300,4477024660,18750,18750,18750,18750,0
20240703,181200,4477024660,18750,18750,18750,18750,0
20240703,181100,4477024660,18750,18750,18750,18750,0
20240703,181000,4477024660,18750,18750,18750,18750,0
20240703,180900,4477024660,18750,18750,18750,18750,0
20240703,180800,4477024660,18750,18750,18750,18750,0
20240703,180700,4477024660,18750,18750,18750,18750,0
20240703,180600,4477024660,18750,18750,18750,18750,0
20240703,180500,4477024660,18750,18750,18750,18750,0
20240703,180400,4477024660,18750,18750,18750,18750,0
20240703,180300,4477024660,18750,18750,18750,18750,0
20240703,180200,4477024660,18750,18750,18750,18750,0
20240703,180100,4477024660,18750,18750,18750,18750,0
20240703,180000,4477024660,18750,18750,18750,18750,0
20240703,175900,4477024660,18750,18750,18750,18750,0
20240703,175800,4477024660,18750,18750,18750,18750,0
20240703,175700,4477024660,18750,18750,18750,18750,0
20240703,175600,4477024660,18750,18750,18750,18750,0
20240703,175500,4477024660,18750,18750,18750,18750,0
20240703,175400,4477024660,18750,18750,18750,18750,0
20240703,175300,4477024660,18750,18750,18750,18750,0
20240703,175200,4477024660,18750,18750,18750,18750,0
20240703,175100,4477024660,18750,18750,18750,18750,0
20240703,175000,4477024660,18750,18750,18750,18750,0
20240703,174900,4477024660,18750,18750,18750,18750,0
20240703,174800,4477024660,18750,18750,18750,18750,8513
20240703,174700,4477024660,18750,18750,18750,18750,0
20240703,174600,4477024660,18750,18750,18750,18750,0
20240703,174500,4477024660,18750,18750,18750,18750,0
20240703,174400,4477024660,18750,18750,18750,18750,0
20240703,174300,4477024660,18750,18750,18750,18750,0
20240703,174200,4477024660,18750,18750,18750,18750,0
20240703,174100,4477024660,18750,18750,18750,18750,0
20240703,174000,4477024660,18750,18750,18750,18750,0
20240703,173900,4477024660,18750,18750,18750,18750,0
20240703,173800,4477024660,18750,18750,18750,18750,0
20240703,173700,4477024660,18750,18750,18750,18750,0
20240703,173600,4477024660,18750,18750,18750,18750,0
20240703,173500,4477024660,18750,18750,18750,18750,0
20240703,173400,4477024660,18750,18750,18750,18750,0
20240703,173300,4477024660,18750,18750,18750,18750,0
20240703,173200,4477024660,18750,18750,18750,18750,0
20240703,173100,4477024660,18750,18750,18750,18750,0
20240703,173000,4477024660,18750,18750,18750,18750,0
20240703,172900,4477024660,18750,18750,18750,18750,0
20240703,172800,4477024660,18750,18750,18750,18750,0
20240703,172700,4477024660,18750,18750,18750,18750,0
20240703,172600,4477024660,18750,18750,18750,18750,0
20240703,172500,4477024660,18750,18750,18750,18750,0
20240703,172400,4477024660,18750,18750,18750,18750,0
20240703,172300,4477024660,18750,18750,18750,18750,0
20240703,172200,4477024660,18750,18750,18750,18750,0
20240703,172100,4477024660,18750,18750,18750,18750,0
20240703,172000,4477024660,18750,18750,18750,18750,0
20240703,171900,4477024660,18750,18750,18750,18750,0
20240703,171800,4477024660,18750,18750,18750,18750,8513
20240703,171700,4477024660,18750,18750,18750,18750,0
20240703,171600,4477024660,18750,18750,18750,18750,0
20240703,171500,4477024660,18750,18750,18750,18750,0
20240703,171400,4477024660,18750,18750,18750,18750,0
20240703,171300,4477024660,18750,18750,18750,18750,0
20240703,171200,4477024660,18750,18750,18750,18750,0
20240703,171100,4477024660,18750,18750,18750,18750,0
20240703,171000,4477024660,18750,18750,18750,18750,0
20240703,170900,4477024660,18750,18750,18750,18750,0
20240703,170800,4477024660,18750,18750,18750,18750,0
20240703,170700,4477024660,18750,18750,18750,18750,0
20240703,170600,4477024660,18750,18750,18750,18750,0
20240703,170500,4477024660,18750,18750,18750,18750,0
20240703,170400,4477024660,18750,18750,18750,18750,0
20240703,170300,4477024660,18750,18750,18750,18750,0
20240703,170200,4477024660,18750,18750,18750,18750,0
20240703,170100,4477024660,18750,18750,18750,18750,0
20240703,170000,4477024660,18750,18750,18750,18750,0
20240703,165900,4477024660,18750,18750,18750,18750,0
20240703,165800,4477024660,18750,18750,18750,18750,0
20240703,165700,4477024660,18750,18750,18750,18750,0
20240703,165600,4477024660,18750,18750,18750,18750,0
20240703,165500,4477024660,18750,18750,18750,18750,0
20240703,165400,4477024660,18750,18750,18750,18750,0
20240703,165300,4477024660,18750,18750,18750,18750,0
20240703,165200,4477024660,18750,18750,18750,18750,0
20240703,165100,4477024660,18750,18750,18750,18750,0
20240703,165000,4477024660,18750,18750,18750,18750,0
20240703,164900,4477024660,18750,18750,18750,18750,0
20240703,164800,4477024660,18750,18750,18750,18750,8513
20240703,164700,4477024660,18750,18750,18750,18750,0
20240703,164600,4477024660,18750,18750,18750,18750,0
20240703,164500,4477024660,18750,18750,18750,18750,0
20240703,164400,4477024660,18750,18750,18750,18750,0
20240703,164300,4477024660,18750,18750,18750,18750,0
20240703,164200,4477024660,18750,18750,18750,18750,0
20240703,164100,4477024660,18750,18750,18750,18750,0
20240703,164000,4477024660,18750,18750,18750,18750,0
20240703,163900,4477024660,18750,18750,18750,18750,0
20240703,163800,4477024660,18750,18750,18750,18750,0
20240703,163700,4477024660,18750,18750,18750,18750,0
20240703,163600,4477024660,18750,18750,18750,18750,0
20240703,163500,4477024660,18750,18750,18750,18750,0
20240703,163400,4477024660,18750,18750,18750,18750,0
20240703,163300,4477024660,18750,18750,18750,18750,0
20240703,163200,4477024660,18750,18750,18750,18750,0
20240703,163100,4477024660,18750,18750,18750,18750,0
20240703,163000,4477024660,18750,18750,18750,18750,0
20240703,162900,4477024660,18750,18750,18750,18750,0
20240703,162800,4477024660,18750,18750,18750,18750,0
20240703,162700,4477024660,18750,18750,18750,18750,0
20240703,162600,4477024660,18750,18750,18750,18750,0
20240703,162500,4477024660,18750,18750,18750,18750,0
20240703,162400,4477024660,18750,18750,18750,18750,0
20240703,162300,4477024660,18750,18750,18750,18750,0
20240703,162200,4477024660,18750,18750,18750,18750,0
20240703,162100,4477024660,18750,18750,18750,18750,0
20240703,162000,4477024660,18750,18750,18750,18750,0
20240703,161900,4477024660,18750,18750,18750,18750,0
20240703,161800,4477024660,18750,18750,18750,18750,8513
20240703,161700,4477024660,18750,18750,18750,18750,0
20240703,161600,4477024660,18750,18750,18750,18750,0
20240703,161500,4477024660,18750,18750,18750,18750,0
20240703,161400,4477024660,18750,18750,18750,18750,0
20240703,161300,4477024660,18750,18750,18750,18750,0
20240703,161200,4477024660,18750,18750,18750,18750,0
20240703,161100,4477024660,18750,18750,18750,18750,0
20240703,161000,4477024660,18750,18750,18750,18750,0
20240703,160900,4477024660,18750,18750,18750,18750,0
20240703,160800,4477024660,18750,18750,18750,18750,0
20240703,160700,4477024660,18750,18750,18750,18750,0
20240703,160600,4477024660,18750,18750,18750,18750,0
20240703,160500,4477024660,18750,18750,18750,18750,0
20240703,160400,4477024660,18750,18750,18750,18750,0
20240703,160300,4477024660,18750,18750,18750,18750,0
20240703,160200,4477024660,18750,18750,18750,18750,0
20240703,160100,4477024660,18750,18750,18750,18750,0
20240703,160000,4477024660,18750,18750,18750,18750,0
20240703,155900,4477024660,18750,18750,18750,18750,0
20240703,155800,4477024660,18750,18750,18750,18750,0
20240703,155700,4477024660,18750,18750,18750,18750,0
20240703,155600,4477024660,18750,18750,18750,18750,0
20240703,155500,4477024660,18750,18750,18750,18750,0
20240703,155400,4477024660,18750,18750,18750,18750,0
20240703,155300,4477024660,18750,18750,18750,18750,0
20240703,155200,4477024660,18750,18750,18750,18750,0
20240703,155100,4477024660,18750,18750,18750,18750,0
20240703,155000,4477024660,18750,18750,18750,18750,0
20240703,154900,4477024660,18750,18750,18750,18750,0
20240703,154800,4477024660,18750,18750,18750,18750,8513
20240703,154700,4477024660,18750,18750,18750,18750,0
20240703,154600,4477024660,18750,18750,18750,18750,0
20240703,154500,4477024660,18750,18750,18750,18750,0
20240703,154400,4477024660,18750,18750,18750,18750,0
20240703,154300,4477024660,18750,18750,18750,18750,0
20240703,154200,4477024660,18750,18750,18750,18750,0
20240703,154100,4477024660,18750,18750,18750,18750,0
20240703,154000,4477024660,18750,18750,18750,18750,0
20240703,153900,4477024660,18750,18750,18750,18750,0
20240703,153800,4477024660,18750,18750,18750,18750,0
20240703,153700,4477024660,18750,18750,18750,18750,0
20240703,153600,4477024660,18750,18750,18750,18750,0
20240703,153500,4477024660,18750,18750,18750,18750,0
20240703,153400,4477024660,18750,18750,18750,18750,0
20240703,153300,4477024660,18750,18750,18750,18750,0
20240703,153200,4477024660,18750,18750,18750,18750,0
20240703,153100,4477024660,18750,18750,18750,18750,0
20240703,153000,4477024660,18750,18750,18750,18750,8513
20240703,152900,4317405910,18780,18780,18780,18780,0
20240703,152800,4317405910,18780,18780,18780,18780,0
20240703,152700,4317405910,18780,18780,18780,18780,0
20240703,152600,4317405910,18780,18780,18780,18780,0
20240703,152500,4317405910,18780,18780,18780,18780,0
20240703,152400,4317405910,18780,18780,18780,18780,0
20240703,152300,4317405910,18780,18780,18780,18780,0
20240703,152200,4317405910,18780,18780,18780,18780,0
20240703,152100,4317405910,18780,18780,18780,18780,0
20240703,152000,4317405910,18780,18780,18780,18780,0
20240703,151900,4317405910,18780,18780,18780,18770,159
20240703,151800,4314420640,18780,18770,18780,18760,110
20240703,151700,4312355610,18760,18770,18780,18760,522
20240703,151600,4302561070,18760,18800,18800,18760,365
20240703,151500,4295712120,18800,18790,18800,18760,851
20240703,151400,4279727510,18780,18770,18780,18760,319
20240703,151300,4273739570,18760,18760,18770,18760,442
20240703,151200,4265446010,18760,18760,18770,18760,433
20240703,151100,4257320830,18770,18770,18770,18760,294
20240703,151000,4251804140,18760,18760,18770,18760,451
20240703,150900,4243342290,18760,18770,18780,18760,469
20240703,150800,4234541620,18780,18770,18780,18760,768
20240703,150700,4220130540,18760,18760,18770,18760,443
20240703,150600,4211818490,18770,18770,18770,18760,379
20240703,150500,4204706980,18760,18760,18780,18760,537
20240703,150400,4194631080,18770,18770,18780,18760,601
20240703,150300,4183352130,18760,18760,18780,18760,667
20240703,150200,4170836100,18770,18770,18770,18760,383
20240703,150100,4163649670,18760,18760,18780,18750,810
20240703,150000,4148454340,18760,18760,18770,18750,558
20240703,145900,4137989110,18760,18760,18770,18760,495
20240703,145800,4128702450,18760,18760,18770,18760,434
20240703,145700,4120559300,18760,18770,18770,18760,595
20240703,145600,4109395620,18760,18770,18780,18760,323
20240703,145500,4103334120,18770,18770,18780,18770,247
20240703,145400,4098696700,18780,18770,18790,18770,425
20240703,145300,4090718250,18770,18780,18790,18770,526
20240703,145200,4080842150,18770,18770,18780,18770,344
20240703,145100,4074383970,18780,18780,18780,18770,282
20240703,145000,4069089320,18770,18790,18790,18770,367
20240703,144900,4062197340,18790,18780,18790,18780,427
20240703,144800,4054177030,18780,18790,18800,18780,324
20240703,144700,4048089860,18790,18810,18810,18780,289
20240703,144600,4042657710,18800,18790,18810,18770,804
20240703,144500,4027550030,18780,18770,18790,18770,429
20240703,144400,4019493700,18770,18780,18790,18770,993
20240703,144300,4000845260,18780,18770,18780,18770,384
20240703,144200,3993636690,18780,18770,18780,18770,686
20240703,144100,3980759110,18780,18770,18780,18770,249
20240703,144000,3976084600,18770,18780,18790,18770,244
20240703,143900,3971502710,18770,18770,18790,18770,358
20240703,143800,3964781840,18780,18790,18790,18770,577
20240703,143700,3953948320,18780,18790,18790,18780,550
20240703,143600,3943616860,18780,18780,18790,18780,447
20240703,143500,3935221240,18790,18780,18790,18780,390
20240703,143400,3927896690,18780,18780,18790,18780,292
20240703,143300,3922411820,18790,18780,18800,18780,353
20240703,143200,3915780430,18780,18790,18790,18780,254
20240703,143100,3911009610,18790,18780,18800,18780,562
20240703,143000,3900453590,18780,18780,18790,18770,483
20240703,142900,3891382900,18780,18760,18790,18760,330
20240703,142800,3885187770,18760,18770,18780,18760,263
20240703,142700,3880252410,18760,18760,18780,18760,384
20240703,142600,3873046610,18760,18780,18790,18760,696
20240703,142500,3859986220,18790,18790,18790,18780,305
20240703,142400,3854256850,18790,18760,18790,18760,356
20240703,142300,3847571800,18770,18770,18780,18760,416
20240703,142200,3839766790,18780,18770,18790,18760,1051
20240703,142100,3820034450,18760,18770,18770,18760,388
20240703,142000,3812753550,18760,18770,18770,18760,264
20240703,141900,3807800550,18760,18760,18770,18750,491
20240703,141800,3798591570,18760,18750,18770,18750,276
20240703,141700,3793414420,18760,18760,18760,18750,189
20240703,141600,3789870060,18750,18750,18770,18750,908
20240703,141500,3772843610,18750,18760,18770,18750,324
20240703,141400,3766767360,18760,18760,18770,18750,738
20240703,141300,3752921740,18770,18750,18770,18750,347
20240703,141200,3746412490,18760,18760,18760,18750,415
20240703,141100,3738629680,18760,18750,18770,18750,307
20240703,141000,3732872850,18770,18760,18770,18750,269
20240703,140900,3727826780,18750,18750,18770,18750,211
20240703,140800,3723869250,18760,18760,18770,18750,532
20240703,140700,3713889160,18760,18770,18770,18760,518
20240703,140600,3704170200,18770,18770,18780,18760,330
20240703,140500,3697977130,18780,18760,18790,18750,337
20240703,140400,3691651700,18770,18750,18770,18750,703
20240703,140300,3678460960,18770,18770,18780,18750,398
20240703,140200,3670994510,18760,18760,18770,18750,157
20240703,140100,3668048950,18760,18760,18770,18750,336
20240703,140000,3661747290,18750,18750,18760,18750,598
20240703,135900,3650533280,18750,18770,18770,18750,345
20240703,135800,3644060680,18760,18760,18770,18750,269
20240703,135700,3639014340,18750,18770,18770,18750,420
20240703,135600,3631135070,18760,18780,18780,18760,205
20240703,135500,3627289100,18780,18770,18780,18760,339
20240703,135400,3620928300,18780,18760,18780,18760,276
20240703,135300,3615748100,18760,18760,18770,18750,470
20240703,135200,3606931840,18760,18760,18770,18760,506
20240703,135100,3597437980,18760,18760,18770,18750,349
20240703,135000,3590889580,18760,18770,18770,18750,152
20240703,134900,3588038820,18760,18770,18770,18750,2402
20240703,134800,3542978150,18760,18780,18780,18760,406
20240703,134700,3535357660,18770,18770,18790,18760,196
20240703,134600,3531678090,18800,18770,18800,18760,1749
20240703,134500,3498843850,18780,18770,18780,18770,535
20240703,134400,3488800630,18780,18780,18790,18770,468
20240703,134300,3480015030,18780,18780,18790,18770,291
20240703,134200,3474549690,18780,18780,18780,18770,926
20240703,134100,3457166680,18770,18780,18790,18770,442
20240703,134000,3448868820,18790,18770,18790,18770,290
20240703,133900,3443424320,18770,18760,18780,18760,386
20240703,133800,3436177270,18760,18770,18780,18760,303
20240703,133700,3430491780,18760,18780,18780,18760,797
20240703,133600,3415531770,18780,18770,18780,18770,505
20240703,133500,3406051180,18780,18780,18780,18770,186
20240703,133400,3402559390,18770,18770,18790,18770,397
20240703,133300,3395105830,18780,18790,18800,18780,692
20240703,133200,3382108470,18780,18780,18790,18780,318
20240703,133100,3376134990,18790,18800,18800,18780,254
20240703,133000,3371363140,18790,18780,18790,18780,605
20240703,132900,3359998920,18790,18790,18790,18770,572
20240703,132800,3349257700,18790,18780,18790,18780,344
20240703,132700,3342796220,18790,18770,18790,18770,383
20240703,132600,3335604460,18780,18770,18790,18770,332
20240703,132500,3329371400,18790,18790,18790,18780,487
20240703,132400,3320224360,18780,18780,18790,18780,214
20240703,132300,3316204460,18790,18780,18790,18780,475
20240703,132200,3307283390,18770,18780,18790,18770,1247
20240703,132100,3283867750,18790,18790,18810,18780,865
20240703,132000,3267613130,18800,18800,18810,18790,173
20240703,131900,3264361910,18800,18800,18810,18790,382
20240703,131800,3257182530,18790,18790,18800,18790,403
20240703,131700,3249608930,18800,18810,18810,18790,340
20240703,131600,3243217570,18810,18800,18810,18790,269
20240703,131500,3238160180,18800,18810,18810,18790,399
20240703,131400,3230660330,18800,18790,18810,18790,450
20240703,131300,3222203000,18790,18810,18820,18790,245
20240703,131200,3217596520,18800,18810,18820,18790,232
20240703,131100,3213233240,18790,18800,18810,18790,464
20240703,131000,3204508970,18800,18800,18810,18790,321
20240703,130900,3198475360,18810,18810,18820,18800,214
20240703,130800,3194450770,18820,18820,18820,18800,254
20240703,130700,3189673440,18810,18810,18830,18800,377
20240703,130600,3182581950,18830,18820,18840,18800,547
20240703,130500,3172286200,18820,18820,18820,18800,159
20240703,130400,3169295330,18810,18800,18820,18800,428
20240703,130300,3161245340,18790,18800,18810,18790,437
20240703,130200,3153030480,18810,18820,18820,18800,223
20240703,130100,3148836610,18820,18820,18820,18800,214
20240703,130000,3144811360,18810,18810,18820,18800,388
20240703,125900,3137514660,18800,18820,18830,18800,463
20240703,125800,3128804210,18820,18810,18830,18810,329
20240703,125700,3122613010,18820,18800,18830,18800,120
20240703,125600,3120354600,18790,18800,18820,18790,391
20240703,125500,3113001270,18820,18790,18820,18790,506
20240703,125400,3103490330,18790,18810,18820,18770,1778
20240703,125300,3070089610,18820,18810,18820,18800,312
20240703,125200,3064220970,18810,18810,18820,18790,394
20240703,125100,3056812610,18820,18800,18820,18790,531
20240703,125000,3046826890,18800,18810,18810,18790,274
20240703,124900,3041675760,18810,18790,18810,18780,411
20240703,124800,3033953200,18790,18800,18810,18780,493
20240703,124700,3024689630,18810,18820,18820,18800,421
20240703,124600,3016773460,18810,18820,18820,18800,151
20240703,124500,3013933170,18810,18790,18820,18780,457
20240703,124400,3005337780,18800,18810,18810,18780,422
20240703,124300,2997403610,18810,18790,18810,18780,440
20240703,124200,2989132650,18800,18790,18820,18780,306
20240703,124100,2983378680,18790,18800,18810,18780,184
20240703,124000,2979920390,18800,18800,18820,18780,520
20240703,123900,2970144850,18790,18800,18810,18790,330
20240703,123800,2963941580,18780,18780,18800,18780,195
20240703,123700,2960276470,18790,18790,18790,18750,4617
20240703,123600,2873681510,18770,18810,18810,18770,1763
20240703,123500,2840561290,18800,18810,18820,18800,1707
20240703,123400,2808467460,18810,18810,18830,18800,5232
20240703,123300,2710081850,18810,18840,18850,18810,1844
20240703,123200,2675373060,18830,18850,18850,18820,1086
20240703,123100,2654920470,18850,18850,18850,18840,174
20240703,123000,2651641350,18860,18830,18860,18820,2252
20240703,122900,2609219930,18830,18850,18860,18820,649
20240703,122800,2596997780,18860,18840,18860,18830,396
20240703,122700,2589536930,18860,18850,18860,18830,836
20240703,122600,2573789040,18850,18860,18860,18840,188
20240703,122500,2570245770,18850,18840,18850,18830,397
20240703,122400,2562765720,18830,18870,18870,18820,1218
20240703,122300,2539815440,18870,18860,18870,18860,246
20240703,122200,2535174750,18860,18850,18870,18830,483
20240703,122100,2526065380,18850,18840,18860,18830,665
20240703,122000,2513533420,18850,18850,18860,18830,257
20240703,121900,2508689070,18850,18850,18860,18840,399
20240703,121800,2501168960,18850,18860,18870,18850,612
20240703,121700,2489627360,18860,18890,18900,18860,440
20240703,121600,2481325080,18880,18880,18900,18860,1357
20240703,121500,2455717920,18890,18880,18910,18880,221
20240703,121400,2451541940,18890,18890,18900,18860,532
20240703,121300,2441493300,18860,18880,18900,18860,691
20240703,121200,2428449680,18880,18880,18890,18860,244
20240703,121100,2423844200,18870,18870,18870,18850,285
20240703,121000,2418469040,18860,18860,18880,18850,758
20240703,120900,2404173210,18860,18880,18880,18850,397
20240703,120800,2396685510,18890,18850,18890,18850,711
20240703,120700,2383277920,18860,18890,18890,18850,222
20240703,120600,2379091930,18890,18850,18890,18850,1487
20240703,120500,2351056590,18850,18880,18890,18850,427
20240703,120400,2343000240,18870,18870,18900,18860,280
20240703,120300,2337715390,18870,18880,18890,18860,2639
20240703,120200,2287931070,18890,18900,18910,18870,530
20240703,120100,2277918220,18890,18900,18910,18870,247
20240703,120000,2273251910,18900,18890,18910,18870,422
20240703,115900,2265284400,18880,18880,18910,18870,734
20240703,115800,2251414700,18870,18900,18900,18860,833
20240703,115700,2235691900,18880,18880,18900,18880,209
20240703,115600,2231744680,18890,18890,18910,18880,433
20240703,115500,2223562480,18890,18900,18910,18890,272
20240703,115400,2218422440,18900,18890,18900,18870,745
20240703,115300,2204349440,18900,18890,18910,18880,259
20240703,115200,2199455920,18890,18870,18900,18870,1005
20240703,115100,2180474930,18900,18840,18930,18820,1336
20240703,115000,2155246770,18850,18820,18850,18820,581
20240703,114900,2144303970,18830,18830,18830,18810,133
20240703,114800,2141801010,18830,18820,18840,18810,277
20240703,114700,2136587120,18820,18810,18830,18800,1461
20240703,114600,2109114890,18810,18850,18850,18810,201
20240703,114500,2105331850,18850,18830,18850,18810,390
20240703,114400,2097987200,18800,18810,18820,18800,411
20240703,114300,2090254980,18790,18790,18830,18790,920
20240703,114200,2072954300,18800,18820,18820,18790,1757
20240703,114100,2039915280,18820,18820,18830,18810,1403
20240703,114000,2013511980,18820,18840,18840,18820,387
20240703,113900,2006226190,18830,18840,18840,18830,500
20240703,113800,1996810250,18830,18820,18840,18820,213
20240703,113700,1992799710,18820,18830,18840,18820,234
20240703,113600,1988394360,18830,18820,18840,18820,458
20240703,113500,1979773260,18820,18830,18850,18820,1087
20240703,113400,1959306070,18830,18840,18850,18830,139
20240703,113300,1956687540,18840,18830,18850,18830,304
20240703,113200,1950961050,18830,18820,18850,18820,520
20240703,113100,1941166790,18840,18850,18850,18830,442
20240703,113000,1932839740,18850,18850,18860,18850,787
20240703,112900,1918004300,18860,18860,18880,18860,901
20240703,112800,1901009000,18860,18870,18880,18860,1125
20240703,112700,1879782570,18870,18880,18890,18870,434
20240703,112600,1871590790,18880,18880,18890,18870,452
20240703,112500,1863057320,18870,18880,18890,18870,1028
20240703,112400,1843655490,18880,18880,18900,18870,648
20240703,112300,1831420020,18880,18910,18930,18880,2544
20240703,112200,1783341290,18910,18900,18920,18900,254
20240703,112100,1778538550,18910,18920,18930,18900,4273
20240703,112000,1697727740,18920,18940,18950,18920,2104
20240703,111900,1657892100,18940,18940,18950,18940,222
20240703,111800,1653686700,18950,18940,18950,18940,248
20240703,111700,1648989400,18940,18940,18960,18940,330
20240703,111600,1642737800,18950,18960,18960,18940,408
20240703,111500,1635006670,18950,18960,18960,18950,192
20240703,111400,1631367990,18950,18970,18970,18950,333
20240703,111300,1625055240,18980,18970,18990,18970,543
20240703,111200,1614752400,18960,18940,18960,18940,589
20240703,111100,1603589940,18950,18960,18970,18940,147
20240703,111000,1600804110,18940,18960,18980,18940,1415
20240703,110900,1573973550,18940,18950,18960,18940,406
20240703,110800,1566282650,18960,18960,18970,18950,407
20240703,110700,1558568560,18960,18960,18980,18960,1483
20240703,110600,1530443000,18960,18980,18980,18960,960
20240703,110500,1512225250,18980,19010,19010,18960,828
20240703,110400,1496505970,19000,18960,19010,18960,540
20240703,110300,1486252980,18970,18970,18990,18970,1343
20240703,110200,1460772840,18980,18980,18990,18970,966
20240703,110100,1442439160,18990,19000,19000,18980,981
20240703,110000,1423813410,18990,19000,19000,18990,236
20240703,105900,1419329690,19000,18990,19010,18990,425
20240703,105800,1411253970,19000,19010,19010,18990,3457
20240703,105700,1345563660,19010,19000,19020,19000,670
20240703,105600,1332828570,19000,19010,19010,19000,2710
20240703,105500,1281338010,19000,19020,19020,19000,1960
20240703,105400,1244078660,19020,19020,19020,19010,345
20240703,105300,1237519300,19020,19020,19030,19010,957
20240703,105200,1219325060,19020,19020,19040,19020,974
20240703,105100,1200798970,19030,19030,19040,19030,382
20240703,105000,1193529150,19030,19040,19050,19030,576
20240703,104900,1182561920,19040,19040,19050,19040,834
20240703,104800,1166682040,19040,19050,19060,19040,393
20240703,104700,1159195740,19050,19060,19060,19050,184
20240703,104600,1155689960,19050,19050,19060,19050,573
20240703,104500,1144774300,19050,19060,19060,19050,163
20240703,104400,1141668830,19050,19070,19080,19050,494
20240703,104300,1132252860,19060,19060,19080,19060,269
20240703,104200,1127125010,19070,19060,19070,19060,634
20240703,104100,1115040730,19060,19070,19070,19060,168
20240703,104000,1111838130,19080,19070,19080,19060,235
20240703,103900,1107357440,19070,19060,19090,19060,324
20240703,103800,1101178570,19070,19050,19070,19050,540
20240703,103700,1090888260,19050,19060,19070,19050,195
20240703,103600,1087170990,19060,19060,19070,19060,214
20240703,103500,1083092080,19060,19060,19070,19060,207
20240703,103400,1079146650,19060,19070,19080,19060,371
20240703,103300,1072072670,19080,19060,19080,19060,157
20240703,103200,1069079560,19060,19060,19070,19050,519
20240703,103100,1059188940,19060,19050,19060,19050,613
20240703,103000,1047511230,19050,19060,19060,19050,250
20240703,102900,1042748400,19050,19060,19060,19050,342
20240703,102800,1036231450,19060,19050,19060,19050,338
20240703,102700,1029792320,19050,19060,19070,19050,519
20240703,102600,1019901240,19070,19060,19070,19060,187
20240703,102500,1016336690,19060,19070,19070,19060,407
20240703,102400,1008578940,19070,19060,19080,19060,252
20240703,102300,1003773980,19070,19070,19090,19060,395
20240703,102200,996243410,19060,19080,19120,19060,407
20240703,102100,988476040,19090,19100,19100,19070,1442
20240703,102000,960961600,19090,19090,19100,19090,233
20240703,101900,956513540,19100,19110,19110,19100,941
20240703,101800,938539050,19110,19110,19120,19110,249
20240703,101700,933780610,19110,19110,19110,19100,771
20240703,101600,919052260,19110,19110,19110,19100,696
20240703,101500,905753590,19110,19120,19120,19110,812
20240703,101400,890233710,19120,19110,19120,19110,181
20240703,101300,886774180,19110,19110,19120,19110,276
20240703,101200,881499470,19120,19120,19120,19110,597
20240703,101100,870086400,19120,19130,19140,19120,185
20240703,101000,866547890,19120,19150,19160,19120,1419
20240703,100900,839396190,19150,19140,19150,19140,234
20240703,100800,834916980,19150,19150,19150,19140,395
20240703,100700,827355990,19140,19140,19150,19140,229
20240703,100600,822972550,19140,19160,19160,19140,168
20240703,100500,819755610,19150,19150,19160,19140,313
20240703,100400,813761840,19150,19180,19190,19150,5952
20240703,100300,699632810,19180,19180,19190,19180,422
20240703,100200,691537270,19180,19190,19190,19180,323
20240703,100100,685341400,19180,19190,19200,19180,692
20240703,100000,672062740,19200,19190,19200,19190,367
20240703,095900,665019620,19190,19200,19200,19190,137
20240703,095800,662390250,19190,19200,19200,19190,251
20240703,095700,657572810,19200,19200,19200,19190,278
20240703,095600,652237560,19210,19210,19210,19200,552
20240703,095500,641639020,19200,19210,19210,19200,199
20240703,095400,637818070,19200,19200,19210,19200,305
20240703,095300,631961310,19200,19210,19210,19200,373
20240703,095200,624799540,19200,19210,19240,19200,166
20240703,095100,621608930,19210,19220,19220,19210,159
20240703,095000,618553720,19210,19210,19220,19210,296
20240703,094900,612867240,19220,19220,19220,19210,384
20240703,094800,605489310,19220,19230,19230,19220,144
20240703,094700,602721590,19230,19230,19240,19220,168
20240703,094600,599491830,19230,19220,19240,19220,113
20240703,094500,597319600,19220,19230,19230,19220,336
20240703,094400,590860270,19230,19210,19250,19210,370
20240703,094300,583745360,19210,19210,19220,19210,172
20240703,094200,580441030,19210,19220,19220,19210,257
20240703,094100,575503100,19220,19220,19230,19220,577
20240703,094000,564412640,19220,19240,19240,19220,162
20240703,093900,561297000,19240,19250,19250,19240,95
20240703,093800,559469060,19260,19220,19260,19220,535
20240703,093700,549181480,19220,19230,19240,19220,316
20240703,093600,543106840,19230,19240,19240,19230,69
20240703,093500,541779740,19240,19240,19240,19230,219
20240703,093400,537567970,19230,19220,19230,19220,434
20240703,093300,529225510,19220,19230,19240,19220,515
20240703,093200,519321930,19230,19240,19240,19230,336
20240703,093100,512858170,19250,19250,19250,19240,134
20240703,093000,510279350,19250,19290,19290,19250,224
20240703,092900,505965910,19230,19230,19290,19220,1091
20240703,092800,484946910,19230,19210,19230,19210,199
20240703,092700,481122720,19210,19230,19230,19210,132
20240703,092600,478586490,19230,19230,19250,19200,439
20240703,092500,470150640,19220,19210,19240,19200,390
20240703,092400,462656330,19210,19210,19210,19200,191
20240703,092300,458987910,19210,19190,19210,19190,584
20240703,092200,447778410,19180,19180,19190,19180,1674
20240703,092100,415669420,19180,19190,19190,19180,108
20240703,092000,413597930,19170,19150,19230,19150,951
20240703,091900,395360300,19150,19140,19160,19140,215
20240703,091800,391244360,19170,19160,19180,19140,842
20240703,091700,375105250,19160,19160,19170,19130,3470
20240703,091600,308623220,19160,19170,19170,19160,150
20240703,091500,305748640,19170,19180,19180,19160,1388
20240703,091400,279141770,19190,19170,19190,19170,332
20240703,091300,272776200,19170,19220,19220,19170,3480
20240703,091200,206021290,19220,19250,19260,19220,270
20240703,091100,200825390,19240,19260,19260,19240,517
20240703,091000,190875990,19260,19260,19290,19260,261
20240703,090900,185846030,19240,19220,19250,19180,2940
20240703,090800,129364840,19220,19220,19240,19220,281
20240703,090700,123963350,19240,19320,19320,19210,2809
20240703,090600,69907920,19290,19320,19320,19250,1479
20240703,090500,41403630,19320,19320,19330,19300,245
20240703,090400,36668800,19350,19360,19360,19320,172
20240703,090300,33340320,19380,19370,19380,19280,983
20240703,090200,14341900,19400,19440,19590,19400,176
20240703,090100,10919480,19500,19500,19500,19480,82
20240703,090000,9321400,19450,19460,19470,19450,479