KissMeData/034300/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,192000,4962892640,14000,14000,14000,14000,2175
20240701,191900,4962892640,14000,14000,14000,14000,0
20240701,191800,4962892640,14000,14000,14000,14000,0
20240701,191700,4962892640,14000,14000,14000,14000,0
20240701,191600,4962892640,14000,14000,14000,14000,0
20240701,191500,4962892640,14000,14000,14000,14000,0
20240701,191400,4962892640,14000,14000,14000,14000,0
20240701,191300,4962892640,14000,14000,14000,14000,0
20240701,191200,4962892640,14000,14000,14000,14000,0
20240701,191100,4962892640,14000,14000,14000,14000,0
20240701,191000,4962892640,14000,14000,14000,14000,0
20240701,190900,4962892640,14000,14000,14000,14000,0
20240701,190800,4962892640,14000,14000,14000,14000,0
20240701,190700,4962892640,14000,14000,14000,14000,0
20240701,190600,4962892640,14000,14000,14000,14000,0
20240701,190500,4962892640,14000,14000,14000,14000,0
20240701,190400,4962892640,14000,14000,14000,14000,0
20240701,190300,4962892640,14000,14000,14000,14000,0
20240701,190200,4962892640,14000,14000,14000,14000,0
20240701,190100,4962892640,14000,14000,14000,14000,0
20240701,190000,4962892640,14000,14000,14000,14000,0
20240701,185900,4962892640,14000,14000,14000,14000,0
20240701,185800,4962892640,14000,14000,14000,14000,0
20240701,185700,4962892640,14000,14000,14000,14000,0
20240701,185600,4962892640,14000,14000,14000,14000,0
20240701,185500,4962892640,14000,14000,14000,14000,0
20240701,185400,4962892640,14000,14000,14000,14000,0
20240701,185300,4962892640,14000,14000,14000,14000,0
20240701,185200,4962892640,14000,14000,14000,14000,0
20240701,185100,4962892640,14000,14000,14000,14000,0
20240701,185000,4962892640,14000,14000,14000,14000,2175
20240701,184900,4962892640,14000,14000,14000,14000,0
20240701,184800,4962892640,14000,14000,14000,14000,0
20240701,184700,4962892640,14000,14000,14000,14000,0
20240701,184600,4962892640,14000,14000,14000,14000,0
20240701,184500,4962892640,14000,14000,14000,14000,0
20240701,184400,4962892640,14000,14000,14000,14000,0
20240701,184300,4962892640,14000,14000,14000,14000,0
20240701,184200,4962892640,14000,14000,14000,14000,0
20240701,184100,4962892640,14000,14000,14000,14000,0
20240701,184000,4962892640,14000,14000,14000,14000,0
20240701,183900,4962892640,14000,14000,14000,14000,0
20240701,183800,4962892640,14000,14000,14000,14000,0
20240701,183700,4962892640,14000,14000,14000,14000,0
20240701,183600,4962892640,14000,14000,14000,14000,0
20240701,183500,4962892640,14000,14000,14000,14000,0
20240701,183400,4962892640,14000,14000,14000,14000,0
20240701,183300,4962892640,14000,14000,14000,14000,0
20240701,183200,4962892640,14000,14000,14000,14000,0
20240701,183100,4962892640,14000,14000,14000,14000,0
20240701,183000,4962892640,14000,14000,14000,14000,0
20240701,182900,4962892640,14000,14000,14000,14000,0
20240701,182800,4962892640,14000,14000,14000,14000,0
20240701,182700,4962892640,14000,14000,14000,14000,0
20240701,182600,4962892640,14000,14000,14000,14000,0
20240701,182500,4962892640,14000,14000,14000,14000,0
20240701,182400,4962892640,14000,14000,14000,14000,0
20240701,182300,4962892640,14000,14000,14000,14000,0
20240701,182200,4962892640,14000,14000,14000,14000,0
20240701,182100,4962892640,14000,14000,14000,14000,0
20240701,182000,4962892640,14000,14000,14000,14000,2175
20240701,181900,4962892640,14000,14000,14000,14000,0
20240701,181800,4962892640,14000,14000,14000,14000,0
20240701,181700,4962892640,14000,14000,14000,14000,0
20240701,181600,4962892640,14000,14000,14000,14000,0
20240701,181500,4962892640,14000,14000,14000,14000,0
20240701,181400,4962892640,14000,14000,14000,14000,0
20240701,181300,4962892640,14000,14000,14000,14000,0
20240701,181200,4962892640,14000,14000,14000,14000,0
20240701,181100,4962892640,14000,14000,14000,14000,0
20240701,181000,4962892640,14000,14000,14000,14000,0
20240701,180900,4962892640,14000,14000,14000,14000,0
20240701,180800,4962892640,14000,14000,14000,14000,0
20240701,180700,4962892640,14000,14000,14000,14000,0
20240701,180600,4962892640,14000,14000,14000,14000,0
20240701,180500,4962892640,14000,14000,14000,14000,0
20240701,180400,4962892640,14000,14000,14000,14000,0
20240701,180300,4962892640,14000,14000,14000,14000,0
20240701,180200,4962892640,14000,14000,14000,14000,0
20240701,180100,4962892640,14000,14000,14000,14000,0
20240701,180000,4962892640,14000,14000,14000,14000,0
20240701,175900,4962892640,14000,14000,14000,14000,0
20240701,175800,4962892640,14000,14000,14000,14000,0
20240701,175700,4962892640,14000,14000,14000,14000,0
20240701,175600,4962892640,14000,14000,14000,14000,0
20240701,175500,4962892640,14000,14000,14000,14000,0
20240701,175400,4962892640,14000,14000,14000,14000,0
20240701,175300,4962892640,14000,14000,14000,14000,0
20240701,175200,4962892640,14000,14000,14000,14000,0
20240701,175100,4962892640,14000,14000,14000,14000,0
20240701,175000,4962892640,14000,14000,14000,14000,2175
20240701,174900,4962892640,14000,14000,14000,14000,0
20240701,174800,4962892640,14000,14000,14000,14000,0
20240701,174700,4962892640,14000,14000,14000,14000,0
20240701,174600,4962892640,14000,14000,14000,14000,0
20240701,174500,4962892640,14000,14000,14000,14000,0
20240701,174400,4962892640,14000,14000,14000,14000,0
20240701,174300,4962892640,14000,14000,14000,14000,0
20240701,174200,4962892640,14000,14000,14000,14000,0
20240701,174100,4962892640,14000,14000,14000,14000,0
20240701,174000,4962892640,14000,14000,14000,14000,0
20240701,173900,4962892640,14000,14000,14000,14000,0
20240701,173800,4962892640,14000,14000,14000,14000,0
20240701,173700,4962892640,14000,14000,14000,14000,0
20240701,173600,4962892640,14000,14000,14000,14000,0
20240701,173500,4962892640,14000,14000,14000,14000,0
20240701,173400,4962892640,14000,14000,14000,14000,0
20240701,173300,4962892640,14000,14000,14000,14000,0
20240701,173200,4962892640,14000,14000,14000,14000,0
20240701,173100,4962892640,14000,14000,14000,14000,0
20240701,173000,4962892640,14000,14000,14000,14000,0
20240701,172900,4962892640,14000,14000,14000,14000,0
20240701,172800,4962892640,14000,14000,14000,14000,0
20240701,172700,4962892640,14000,14000,14000,14000,0
20240701,172600,4962892640,14000,14000,14000,14000,0
20240701,172500,4962892640,14000,14000,14000,14000,0
20240701,172400,4962892640,14000,14000,14000,14000,0
20240701,172300,4962892640,14000,14000,14000,14000,0
20240701,172200,4962892640,14000,14000,14000,14000,0
20240701,172100,4962892640,14000,14000,14000,14000,0
20240701,172000,4962892640,14000,14000,14000,14000,2175
20240701,171900,4962892640,14000,14000,14000,14000,0
20240701,171800,4962892640,14000,14000,14000,14000,0
20240701,171700,4962892640,14000,14000,14000,14000,0
20240701,171600,4962892640,14000,14000,14000,14000,0
20240701,171500,4962892640,14000,14000,14000,14000,0
20240701,171400,4962892640,14000,14000,14000,14000,0
20240701,171300,4962892640,14000,14000,14000,14000,0
20240701,171200,4962892640,14000,14000,14000,14000,0
20240701,171100,4962892640,14000,14000,14000,14000,0
20240701,171000,4962892640,14000,14000,14000,14000,0
20240701,170900,4962892640,14000,14000,14000,14000,0
20240701,170800,4962892640,14000,14000,14000,14000,0
20240701,170700,4962892640,14000,14000,14000,14000,0
20240701,170600,4962892640,14000,14000,14000,14000,0
20240701,170500,4962892640,14000,14000,14000,14000,0
20240701,170400,4962892640,14000,14000,14000,14000,0
20240701,170300,4962892640,14000,14000,14000,14000,0
20240701,170200,4962892640,14000,14000,14000,14000,0
20240701,170100,4962892640,14000,14000,14000,14000,0
20240701,170000,4962892640,14000,14000,14000,14000,0
20240701,165900,4962892640,14000,14000,14000,14000,0
20240701,165800,4962892640,14000,14000,14000,14000,0
20240701,165700,4962892640,14000,14000,14000,14000,0
20240701,165600,4962892640,14000,14000,14000,14000,0
20240701,165500,4962892640,14000,14000,14000,14000,0
20240701,165400,4962892640,14000,14000,14000,14000,0
20240701,165300,4962892640,14000,14000,14000,14000,0
20240701,165200,4962892640,14000,14000,14000,14000,0
20240701,165100,4962892640,14000,14000,14000,14000,0
20240701,165000,4962892640,14000,14000,14000,14000,2175
20240701,164900,4962892640,14000,14000,14000,14000,0
20240701,164800,4962892640,14000,14000,14000,14000,0
20240701,164700,4962892640,14000,14000,14000,14000,0
20240701,164600,4962892640,14000,14000,14000,14000,0
20240701,164500,4962892640,14000,14000,14000,14000,0
20240701,164400,4962892640,14000,14000,14000,14000,0
20240701,164300,4962892640,14000,14000,14000,14000,0
20240701,164200,4962892640,14000,14000,14000,14000,0
20240701,164100,4962892640,14000,14000,14000,14000,0
20240701,164000,4962892640,14000,14000,14000,14000,0
20240701,163900,4962892640,14000,14000,14000,14000,0
20240701,163800,4962892640,14000,14000,14000,14000,0
20240701,163700,4962892640,14000,14000,14000,14000,0
20240701,163600,4962892640,14000,14000,14000,14000,0
20240701,163500,4962892640,14000,14000,14000,14000,0
20240701,163400,4962892640,14000,14000,14000,14000,0
20240701,163300,4962892640,14000,14000,14000,14000,0
20240701,163200,4962892640,14000,14000,14000,14000,0
20240701,163100,4962892640,14000,14000,14000,14000,0
20240701,163000,4962892640,14000,14000,14000,14000,0
20240701,162900,4962892640,14000,14000,14000,14000,0
20240701,162800,4962892640,14000,14000,14000,14000,0
20240701,162700,4962892640,14000,14000,14000,14000,0
20240701,162600,4962892640,14000,14000,14000,14000,0
20240701,162500,4962892640,14000,14000,14000,14000,0
20240701,162400,4962892640,14000,14000,14000,14000,0
20240701,162300,4962892640,14000,14000,14000,14000,0
20240701,162200,4962892640,14000,14000,14000,14000,0
20240701,162100,4962892640,14000,14000,14000,14000,0
20240701,162000,4962892640,14000,14000,14000,14000,2175
20240701,161900,4962892640,14000,14000,14000,14000,0
20240701,161800,4962892640,14000,14000,14000,14000,0
20240701,161700,4962892640,14000,14000,14000,14000,0
20240701,161600,4962892640,14000,14000,14000,14000,0
20240701,161500,4962892640,14000,14000,14000,14000,0
20240701,161400,4962892640,14000,14000,14000,14000,0
20240701,161300,4962892640,14000,14000,14000,14000,0
20240701,161200,4962892640,14000,14000,14000,14000,0
20240701,161100,4962892640,14000,14000,14000,14000,0
20240701,161000,4962892640,14000,14000,14000,14000,0
20240701,160900,4962892640,14000,14000,14000,14000,0
20240701,160800,4962892640,14000,14000,14000,14000,0
20240701,160700,4962892640,14000,14000,14000,14000,0
20240701,160600,4962892640,14000,14000,14000,14000,0
20240701,160500,4962892640,14000,14000,14000,14000,0
20240701,160400,4962892640,14000,14000,14000,14000,0
20240701,160300,4962892640,14000,14000,14000,14000,0
20240701,160200,4962892640,14000,14000,14000,14000,0
20240701,160100,4962892640,14000,14000,14000,14000,0
20240701,160000,4962892640,14000,14000,14000,14000,0
20240701,155900,4962892640,14000,14000,14000,14000,0
20240701,155800,4962892640,14000,14000,14000,14000,0
20240701,155700,4962892640,14000,14000,14000,14000,0
20240701,155600,4962892640,14000,14000,14000,14000,0
20240701,155500,4962892640,14000,14000,14000,14000,0
20240701,155400,4962892640,14000,14000,14000,14000,0
20240701,155300,4962892640,14000,14000,14000,14000,0
20240701,155200,4962892640,14000,14000,14000,14000,0
20240701,155100,4962892640,14000,14000,14000,14000,0
20240701,155000,4962892640,14000,14000,14000,14000,2175
20240701,154900,4962892640,14000,14000,14000,14000,0
20240701,154800,4962892640,14000,14000,14000,14000,0
20240701,154700,4962892640,14000,14000,14000,14000,0
20240701,154600,4962892640,14000,14000,14000,14000,0
20240701,154500,4962892640,14000,14000,14000,14000,0
20240701,154400,4962892640,14000,14000,14000,14000,0
20240701,154300,4962892640,14000,14000,14000,14000,0
20240701,154200,4962892640,14000,14000,14000,14000,0
20240701,154100,4962892640,14000,14000,14000,14000,0
20240701,154000,4962892640,14000,14000,14000,14000,0
20240701,153900,4962892640,14000,14000,14000,14000,0
20240701,153800,4962892640,14000,14000,14000,14000,0
20240701,153700,4962892640,14000,14000,14000,14000,0
20240701,153600,4962892640,14000,14000,14000,14000,0
20240701,153500,4962892640,14000,14000,14000,14000,0
20240701,153400,4962892640,14000,14000,14000,14000,0
20240701,153300,4962892640,14000,14000,14000,14000,0
20240701,153200,4962892640,14000,14000,14000,14000,0
20240701,153100,4962892640,14000,14000,14000,14000,0
20240701,153000,4962892640,14000,14000,14000,14000,2175
20240701,152900,4932442640,14000,14000,14000,14000,0
20240701,152800,4932442640,14000,14000,14000,14000,0
20240701,152700,4932442640,14000,14000,14000,14000,0
20240701,152600,4932442640,14000,14000,14000,14000,0
20240701,152500,4932442640,14000,14000,14000,14000,0
20240701,152400,4932442640,14000,14000,14000,14000,0
20240701,152300,4932442640,14000,14000,14000,14000,0
20240701,152200,4932442640,14000,14000,14000,14000,0
20240701,152100,4932442640,14000,14000,14000,14000,0
20240701,152000,4932442640,14000,14000,14000,14000,0
20240701,151900,4932442640,14000,13960,14140,13950,413
20240701,151800,4926641450,14040,13980,14040,13950,1533
20240701,151700,4905242470,13960,14200,14200,13960,1122
20240701,151600,4889421820,14200,14190,14210,14000,2649
20240701,151500,4852164120,14200,14210,14250,14200,435
20240701,151400,4845984010,14220,14270,14270,14210,1896
20240701,151300,4819002450,14270,14310,14310,14270,491
20240701,151200,4811978490,14300,14300,14310,14300,1728
20240701,151100,4787268070,14320,14340,14340,14300,1078
20240701,151000,4771818890,14340,14340,14340,14340,457
20240701,150900,4765265510,14340,14400,14400,14340,762
20240701,150800,4754320430,14400,14400,14400,14400,90
20240701,150700,4753024430,14450,14460,14460,14450,175
20240701,150600,4750495670,14450,14450,14450,14450,0
20240701,150500,4750495670,14450,14480,14480,14450,182
20240701,150400,4747862310,14500,14480,14500,14480,55
20240701,150300,4747065810,14490,14490,14490,14490,91
20240701,150200,4745747220,14480,14480,14500,14480,33
20240701,150100,4745269310,14480,14460,14480,14460,34
20240701,150000,4744777330,14450,14370,14450,14370,78
20240701,145900,4743652070,14450,14380,14450,14380,101
20240701,145800,4742199620,14380,14380,14380,14380,489
20240701,145700,4735167800,14370,14380,14380,14370,23
20240701,145600,4734837180,14380,14380,14470,14380,149
20240701,145500,4732694470,14380,14390,14390,14380,667
20240701,145400,4723100920,14390,14400,14480,14380,514
20240701,145300,4715699470,14400,14520,14520,14400,960
20240701,145200,4701802930,14530,14630,14640,14530,1277
20240701,145100,4683151690,14630,14650,14650,14630,247
20240701,145000,4679536160,14700,14650,14700,14650,24
20240701,144900,4679184460,14700,14710,14710,14700,57
20240701,144800,4678346060,14710,14710,14710,14710,297
20240701,144700,4673977190,14710,14720,14720,14710,213
20240701,144600,4670843900,14720,14720,14720,14720,0
20240701,144500,4670843900,14720,14710,14830,14710,124
20240701,144400,4669013860,14830,14830,14830,14830,0
20240701,144300,4669013860,14830,14830,14830,14830,9
20240701,144200,4668880390,14710,14710,14710,14710,0
20240701,144100,4668880390,14710,14720,14720,14710,68
20240701,144000,4667880080,14850,14720,14850,14720,61
20240701,143900,4666981570,14710,14710,14710,14710,434
20240701,143800,4660597430,14710,14690,14710,14690,22
20240701,143700,4660274210,14770,14770,14770,14770,57
20240701,143600,4659432320,14770,14770,14770,14770,134
20240701,143500,4657453140,14770,14700,14770,14700,329
20240701,143400,4652616560,14700,14700,14700,14700,54
20240701,143300,4651822760,14700,14700,14700,14700,11
20240701,143200,4651661060,14710,14690,14710,14640,797
20240701,143100,4639966210,14690,14730,14730,14690,1269
20240701,143000,4621306930,14740,14760,14760,14740,224
20240701,142900,4618003540,14770,14770,14770,14770,953
20240701,142800,4603927730,14770,14770,14780,14770,562
20240701,142700,4595626970,14770,14770,14770,14770,46
20240701,142600,4594947550,14760,14770,14770,14760,6
20240701,142500,4594858940,14770,14770,14770,14770,129
20240701,142400,4592953610,14780,14780,14780,14780,3
20240701,142300,4592909270,14780,14780,14780,14780,69
20240701,142200,4591889450,14780,14780,14780,14780,0
20240701,142100,4591889450,14780,14830,14830,14780,54
20240701,142000,4591089990,14840,14840,14840,14840,0
20240701,141900,4591089990,14840,14840,14840,14840,0
20240701,141800,4591089990,14840,14830,14840,14830,8
20240701,141700,4590971340,14780,14780,14780,14770,204
20240701,141600,4587956230,14780,14790,14790,14780,47
20240701,141500,4587261540,14800,14830,14830,14800,65
20240701,141400,4586299400,14810,14810,14810,14810,0
20240701,141300,4586299400,14810,14810,14810,14810,5
20240701,141200,4586225350,14800,14810,14810,14800,190
20240701,141100,4583412200,14810,14820,14820,14810,58
20240701,141000,4582553000,14820,14830,14830,14820,272
20240701,140900,4578521860,14830,14820,14830,14820,17
20240701,140800,4578269910,14830,14830,14830,14830,4
20240701,140700,4578210590,14830,14830,14830,14830,50
20240701,140600,4577469090,14830,14850,14850,14830,92
20240701,140500,4576103690,14850,14850,14850,14850,97
20240701,140400,4574663240,14850,14870,14870,14850,120
20240701,140300,4572880840,14990,14980,14990,14980,3
20240701,140200,4572835890,14850,14860,14860,14850,183
20240701,140100,4570116520,14860,14920,14920,14860,7
20240701,140000,4570012230,14990,14930,14990,14930,310
20240701,135900,4565383830,14930,14940,14990,14930,33
20240701,135800,4564891060,14940,14930,14940,14930,60
20240701,135700,4563995240,14930,14930,14930,14930,70
20240701,135600,4562950140,14930,14950,14950,14930,250
20240701,135500,4559214840,14950,15010,15010,14930,959
20240701,135400,4544883370,14970,14970,14970,14970,1
20240701,135300,4544868400,14970,14970,14970,14970,12
20240701,135200,4544688760,14970,14970,14970,14970,50
20240701,135100,4543940260,14970,14970,14970,14970,0
20240701,135000,4543940260,14970,14970,15010,14970,93
20240701,134900,4542547850,14970,14980,14980,14970,17
20240701,134800,4542293240,15000,15010,15010,15000,54
20240701,134700,4541482710,15020,15020,15020,15020,30
20240701,134600,4541032110,15020,15030,15030,15020,5
20240701,134500,4540957000,15040,15040,15040,15040,0
20240701,134400,4540957000,15040,15040,15040,15040,4
20240701,134300,4540896840,15040,15040,15040,15040,22
20240701,134200,4540565960,15040,15040,15040,15040,0
20240701,134100,4540565960,15040,15040,15040,15040,0
20240701,134000,4540565960,15040,15040,15040,15040,12
20240701,133900,4540385480,15040,15040,15040,15040,0
20240701,133800,4540385480,15040,15050,15050,15040,23
20240701,133700,4540039460,15040,15040,15040,15040,0
20240701,133600,4540039460,15040,15040,15040,15040,0
20240701,133500,4540039460,15040,15040,15040,15040,6
20240701,133400,4539949220,15130,15130,15130,15130,0
20240701,133300,4539949220,15130,15110,15130,15110,8
20240701,133200,4539828300,15100,15130,15130,15100,69
20240701,133100,4538785660,15130,15280,15290,15130,166
20240701,133000,4536273160,15110,15300,15300,15110,5
20240701,132900,4536196860,15300,15300,15300,15300,0
20240701,132800,4536196860,15300,15300,15300,15300,705
20240701,132700,4525410360,15300,15300,15340,15300,397
20240701,132600,4519336130,15330,15260,15350,15260,319
20240701,132500,4514456650,15220,15160,15220,15160,322
20240701,132400,4509560460,15160,15150,15160,15150,2
20240701,132300,4509530150,15150,15150,15150,15150,1
20240701,132200,4509515000,15170,15170,15170,15170,0
20240701,132100,4509515000,15170,15170,15170,15170,0
20240701,132000,4509515000,15170,15170,15170,15170,0
20240701,131900,4509515000,15170,15170,15170,15170,1
20240701,131800,4509499830,15000,15000,15000,15000,98
20240701,131700,4508029830,15000,14940,15000,14940,4
20240701,131600,4507969950,14940,14930,14940,14930,45
20240701,131500,4507298080,14930,14930,14930,14930,1
20240701,131400,4507283150,14930,14930,14930,14930,25
20240701,131300,4506909900,14990,15010,15010,14990,1533
20240701,131200,4483907470,15100,15010,15100,15010,2
20240701,131100,4483877360,15010,15010,15020,15010,137
20240701,131000,4481820790,15010,15010,15010,15010,1
20240701,130900,4481805780,15010,15010,15010,15010,78
20240701,130800,4480635000,15010,15010,15010,15010,0
20240701,130700,4480635000,15010,15010,15010,15010,23
20240701,130600,4480289770,15000,15010,15010,15000,112
20240701,130500,4478609520,15050,15050,15050,15050,0
20240701,130400,4478609520,15050,15050,15050,15050,2
20240701,130300,4478579420,15100,15100,15100,15100,4
20240701,130200,4478519020,15010,15010,15010,15010,12
20240701,130100,4478338900,15010,15010,15010,15010,183
20240701,130000,4475592070,15010,15050,15050,15010,76
20240701,125900,4474449330,15050,15050,15050,15050,0
20240701,125800,4474449330,15050,15070,15070,15050,9
20240701,125700,4474313780,15070,15070,15070,15070,0
20240701,125600,4474313780,15070,15100,15100,15070,16
20240701,125500,4474072530,15100,15100,15100,15100,280
20240701,125400,4469844530,15100,15110,15110,15100,200
20240701,125300,4466824430,15200,15110,15200,15110,154
20240701,125200,4464492810,15200,15200,15200,15200,1
20240701,125100,4464477610,15200,15200,15200,15200,4
20240701,125000,4464416810,15200,15200,15200,15200,40
20240701,124900,4463808810,15200,15200,15200,15200,0
20240701,124800,4463808810,15200,15200,15200,15200,1
20240701,124700,4463793610,15070,15070,15070,15070,10
20240701,124600,4463642910,15200,15040,15200,15040,114
20240701,124500,4461928190,15100,15100,15100,15040,12
20240701,124400,4461747050,15100,15130,15130,15100,117
20240701,124300,4459980030,15120,15120,15120,15120,31
20240701,124200,4459511310,15110,15350,15350,15110,40
20240701,124100,4458904990,15350,15100,15410,15100,664
20240701,124000,4448773220,15100,15110,15110,15100,238
20240701,123900,4445178010,15200,15200,15200,15200,38
20240701,123800,4444600410,15270,15270,15270,15270,1
20240701,123700,4444585140,15270,15200,15270,15200,270
20240701,123600,4440480440,15270,15270,15270,15200,1322
20240701,123500,4420376990,15270,15270,15270,15270,2
20240701,123400,4420346450,15210,15210,15210,15210,204
20240701,123300,4417243610,15280,15230,15280,15230,68
20240701,123200,4416207920,15220,15410,15410,15220,664
20240701,123100,4406027900,15410,15400,15410,15400,566
20240701,123000,4397306440,15320,15320,15320,15320,25
20240701,122900,4396923440,15320,15340,15420,15310,208
20240701,122800,4393731270,15400,15290,15440,15290,1029
20240701,122700,4377896220,15280,15250,15280,15250,43
20240701,122600,4377240310,15220,15180,15250,15180,943
20240701,122500,4362905090,15180,15150,15180,15150,217
20240701,122400,4359614460,15150,15150,15150,15150,2
20240701,122300,4359584160,15100,15040,15100,15040,236
20240701,122200,4356023410,15040,15040,15040,15030,20
20240701,122100,4355722630,15040,15030,15040,15030,47
20240701,122000,4355015760,15030,15020,15030,15020,5
20240701,121900,4354940640,15020,15030,15030,15020,50
20240701,121800,4354189540,15020,15020,15020,15020,0
20240701,121700,4354189540,15020,15020,15020,15020,3
20240701,121600,4354144480,15020,15020,15020,15020,16
20240701,121500,4353904160,15000,15000,15000,15000,141
20240701,121400,4351789160,15000,15000,15000,15000,281
20240701,121300,4347574160,15000,15000,15000,15000,90
20240701,121200,4346224160,15000,14960,15000,14960,898
20240701,121100,4332754370,14930,14950,14950,14930,45
20240701,121000,4332082480,14920,14930,14930,14920,43
20240701,120900,4331440860,14950,14950,14950,14950,5
20240701,120800,4331366110,14950,14890,14950,14890,2254
20240701,120700,4297746070,14860,14880,14880,14860,111
20240701,120600,4296095130,14860,14860,14860,14860,0
20240701,120500,4296095130,14860,14860,14860,14860,6
20240701,120400,4296005970,14840,14840,14840,14840,0
20240701,120300,4296005970,14840,14840,14840,14840,50
20240701,120200,4295263970,14850,14850,14850,14850,3
20240701,120100,4295219420,14830,14830,14830,14830,50
20240701,120000,4294477920,14820,14820,14820,14820,165
20240701,115900,4292032620,14810,14810,14810,14800,247
20240701,115800,4288374750,14810,14810,14810,14810,102
20240701,115700,4286864130,14810,14810,14810,14810,0
20240701,115600,4286864130,14810,14790,14810,14790,13
20240701,115500,4286671660,14790,14800,14800,14790,142
20240701,115400,4284571020,14800,14780,14800,14780,71
20240701,115300,4283521320,14770,14750,14770,14740,69
20240701,115200,4282502970,14740,14740,14740,14740,0
20240701,115100,4282502970,14740,14720,14750,14720,69
20240701,115000,4281485800,14720,14720,14720,14720,20
20240701,114900,4281191400,14710,14700,14720,14700,84
20240701,114800,4279956260,14700,14700,14700,14690,155
20240701,114700,4277677810,14700,14690,14700,14690,46
20240701,114600,4277002010,14690,14700,14710,14690,272
20240701,114500,4273002050,14710,14720,14720,14700,230
20240701,114400,4269619940,14710,14720,14720,14710,128
20240701,114300,4267736300,14730,14830,14830,14720,88
20240701,114200,4266436110,14830,14830,14830,14830,567
20240701,114100,4258027500,14830,14830,14830,14830,48
20240701,114000,4257315660,14830,14830,14830,14830,0
20240701,113900,4257315660,14830,14830,14830,14830,0
20240701,113800,4257315660,14830,14830,14830,14830,2
20240701,113700,4257286000,14830,14830,14830,14830,12
20240701,113600,4257108040,14720,14720,14720,14720,0
20240701,113500,4257108040,14720,14770,14770,14720,165
20240701,113400,4254677700,14830,14920,14920,14830,42
20240701,113300,4254054750,14930,14820,14940,14820,609
20240701,113200,4244975660,14820,14760,14820,14760,12
20240701,113100,4244798000,14760,14760,14760,14760,69
20240701,113000,4243779560,14740,14720,14740,14710,597
20240701,112900,4234993640,14720,14720,14720,14720,55
20240701,112800,4234184040,14720,14780,14780,14690,552
20240701,112700,4226058770,14720,14730,14730,14710,451
20240701,112600,4219421460,14720,14730,14730,14720,1550
20240701,112500,4196594680,14730,14850,14850,14730,953
20240701,112400,4182509100,14850,14930,14930,14850,1256
20240701,112300,4163779650,14950,14950,14950,14950,0
20240701,112200,4163779650,14950,14990,14990,14950,435
20240701,112100,4157264440,14990,15010,15010,14990,1615
20240701,112000,4133041680,15020,15050,15050,15000,1434
20240701,111900,4111500350,15050,15080,15080,15050,460
20240701,111800,4104568380,15080,15130,15130,15080,1452
20240701,111700,4082641280,15140,15140,15140,15140,105
20240701,111600,4081051580,15130,15130,15130,15120,176
20240701,111500,4078389840,15130,15160,15160,15130,308
20240701,111400,4073726450,15140,15150,15150,15140,178
20240701,111300,4071030340,15150,15150,15150,15150,43
20240701,111200,4070378890,15150,15150,15150,15150,0
20240701,111100,4070378890,15150,15150,15150,15150,152
20240701,111000,4068076090,15150,15150,15160,15150,452
20240701,110900,4061227940,15150,15160,15160,15150,189
20240701,110800,4058364220,15160,15160,15160,15160,62
20240701,110700,4057424300,15160,15160,15160,15160,122
20240701,110600,4055574780,15160,15200,15270,15160,2803
20240701,110500,4012969670,15200,15210,15210,15200,226
20240701,110400,4009534450,15210,15220,15220,15200,2986
20240701,110300,3964133140,15220,15270,15270,15220,116
20240701,110200,3962367230,15270,15270,15270,15270,50
20240701,110100,3961603730,15270,15270,15270,15260,55
20240701,110000,3960763910,15270,15270,15270,15270,183
20240701,105900,3957969500,15270,15270,15270,15270,4
20240701,105800,3957908420,15270,15270,15270,15270,117
20240701,105700,3956121830,15270,15280,15280,15270,24
20240701,105600,3955755250,15270,15270,15270,15270,0
20240701,105500,3955755250,15270,15270,15270,15270,0
20240701,105400,3955755250,15270,15270,15270,15270,4
20240701,105300,3955694170,15270,15270,15270,15270,49
20240701,105200,3954945940,15340,15340,15340,15340,2
20240701,105100,3954915260,15340,15280,15340,15270,317
20240701,105000,3950074340,15300,15350,15350,15300,202
20240701,104900,3946982600,15370,15370,15370,15370,3
20240701,104800,3946936490,15370,15350,15370,15350,5
20240701,104700,3946859720,15380,15390,15390,15380,25
20240701,104600,3946475210,15300,15300,15300,15300,0
20240701,104500,3946475210,15300,15280,15300,15280,32
20240701,104400,3945985810,15430,15420,15430,15270,666
20240701,104300,3935732390,15420,15420,15420,15420,71
20240701,104200,3934637570,15420,15440,15440,15420,311
20240701,104100,3929841220,15440,15430,15440,15430,28
20240701,104000,3929409160,15430,15430,15430,15430,63
20240701,103900,3928437070,15420,15430,15430,15420,75
20240701,103800,3927280490,15430,15430,15430,15430,228
20240701,103700,3923762450,15430,15430,15430,15430,25
20240701,103600,3923376700,15430,15410,15430,15410,736
20240701,103500,3912029800,15420,15420,15420,15420,115
20240701,103400,3910256500,15410,15410,15410,15410,158
20240701,103300,3907821720,15410,15380,15410,15370,172
20240701,103200,3905177980,15370,15370,15370,15370,8
20240701,103100,3905055020,15370,15380,15380,15370,20
20240701,103000,3904747610,15370,15430,15430,15370,72
20240701,102900,3903640900,15380,15380,15380,15380,1
20240701,102800,3903625520,15370,15400,15400,15370,24
20240701,102700,3903256610,15410,15470,15470,15400,238
20240701,102600,3899585610,15470,15470,15470,15470,128
20240701,102500,3897605450,15420,15430,15490,15420,857
20240701,102400,3884370530,15470,15420,15490,15400,753
20240701,102300,3872738440,15400,15380,15420,15370,337
20240701,102200,3867543680,15420,15410,15420,15350,153
20240701,102100,3865191850,15340,15330,15400,15330,770
20240701,102000,3853382620,15330,15330,15340,15330,36
20240701,101900,3852830670,15340,15300,15350,15300,217
20240701,101800,3849510320,15290,15300,15300,15290,49
20240701,101700,3848760710,15290,15290,15310,15290,137
20240701,101600,3846665260,15290,15290,15300,15270,1670
20240701,101500,3821159550,15280,15270,15300,15270,107
20240701,101400,3819522630,15270,15270,15270,15270,6
20240701,101300,3819431010,15230,15220,15270,15220,330
20240701,101200,3814408290,15220,15210,15220,15210,38
20240701,101100,3813830300,15210,15260,15260,15210,110
20240701,101000,3812157030,15220,15210,15220,15200,864
20240701,100900,3799017100,15210,15200,15210,15200,246
20240701,100800,3795276090,15210,15210,15210,15210,97
20240701,100700,3793800720,15210,15210,15210,15200,32
20240701,100600,3793314200,15200,15200,15200,15200,401
20240701,100500,3787219000,15200,15210,15210,15200,1453
20240701,100400,3765132550,15210,15200,15210,15200,36
20240701,100300,3764585320,15200,15220,15220,15200,1654
20240701,100200,3739436960,15220,15220,15220,15220,209
20240701,100100,3736255980,15230,15240,15240,15220,622
20240701,100000,3726781810,15240,15240,15270,15240,345
20240701,095900,3721522280,15240,15280,15280,15240,746
20240701,095800,3710126750,15280,15290,15290,15280,796
20240701,095700,3697963850,15280,15300,15300,15280,268
20240701,095600,3693866410,15440,15440,15440,15270,7
20240701,095500,3693758500,15270,15320,15330,15270,351
20240701,095400,3688383160,15340,15320,15420,15320,316
20240701,095300,3683535840,15320,15320,15470,15320,365
20240701,095200,3677910770,15320,15210,15400,15210,721
20240701,095100,3666911040,15210,15260,15260,15210,246
20240701,095000,3663161980,15260,15110,15280,15110,2275
20240701,094900,3628614480,15110,15360,15360,15100,3481
20240701,094800,3575583750,15360,15430,15480,15360,982
20240701,094700,3560466080,15430,15480,15480,15420,1205
20240701,094600,3541866390,15460,15480,15510,15440,495
20240701,094500,3534215890,15520,15440,15520,15440,608
20240701,094400,3524810280,15430,15430,15480,15420,826
20240701,094300,3512062850,15430,15420,15540,15300,2483
20240701,094200,3473880480,15510,15830,15850,15420,4639
20240701,094100,3401455420,15760,15570,15860,15540,1646
20240701,094000,3375618780,15540,15560,15600,15450,2635
20240701,093900,3334714110,15530,15710,15710,15380,3887
20240701,093800,3274275180,15710,16020,16130,15710,4274
20240701,093700,3206385360,16080,16180,16180,16000,1593
20240701,093600,3180807840,16090,16180,16240,16080,7706
20240701,093500,3056001570,16160,16200,16200,16010,3471
20240701,093400,2999979490,16180,16170,16200,16100,3019
20240701,093300,2951130920,16160,16060,16200,16000,7522
20240701,093200,2829812010,16000,16000,16080,15910,1581
20240701,093100,2804528380,16000,15800,16090,15800,1566
20240701,093000,2779591260,15800,16030,16110,15800,1835
20240701,092900,2750302190,16110,15950,16120,15840,3583
20240701,092800,2692781150,15850,16110,16110,15800,3789
20240701,092700,2632052860,16100,16080,16130,16050,3469
20240701,092600,2576237410,16070,15950,16080,15930,4187
20240701,092500,2509210640,15960,15860,15980,15800,2536
20240701,092400,2468748870,15800,15710,15900,15600,1425
20240701,092300,2446314130,15600,15870,15870,15480,1838
20240701,092200,2417403380,15800,16020,16050,15800,5034
20240701,092100,2337158140,15890,15380,16050,15310,9567
20240701,092000,2186468920,15380,15330,15420,15330,833
20240701,091900,2173668330,15330,15330,15350,15330,883
20240701,091800,2160123980,15330,15460,15460,15330,2105
20240701,091700,2127752280,15430,15300,15430,15300,2968
20240701,091600,2082203420,15310,15460,15500,15300,2634
20240701,091500,2041645870,15450,15660,15660,15450,3917
20240701,091400,1980692850,15660,15860,15870,15610,2529
20240701,091300,1940882060,15870,15930,15950,15860,2525
20240701,091200,1900706640,15940,15930,15950,15920,1191
20240701,091100,1881726030,15930,16020,16020,15910,5830
20240701,091000,1788676890,15990,16000,16140,15920,7273
20240701,090900,1672089290,15920,15540,16100,15540,7531
20240701,090800,1552408650,15540,16170,16180,15360,9758
20240701,090700,1399113640,16170,16220,16240,16170,5218
20240701,090600,1314531430,16230,16230,16280,16200,2418
20240701,090500,1275291460,16220,16310,16310,16200,6761
20240701,090400,1165532080,16310,16350,16390,16240,4653
20240701,090300,1089723510,16350,16740,16870,16100,24335
20240701,090200,690894790,16870,16610,16990,16590,41469
20240701,090100,0,14220,14220,14220,14220,0
20240701,090000,0,14220,14220,14220,14220,0