KissMeData/084010/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,200100,60396810,12350,12350,12350,12350,270
20240701,200000,60396810,12350,12350,12350,12350,0
20240701,195900,60396810,12350,12350,12350,12350,0
20240701,195800,60396810,12350,12350,12350,12350,0
20240701,195700,60396810,12350,12350,12350,12350,0
20240701,195600,60396810,12350,12350,12350,12350,0
20240701,195500,60396810,12350,12350,12350,12350,0
20240701,195400,60396810,12350,12350,12350,12350,0
20240701,195300,60396810,12350,12350,12350,12350,0
20240701,195200,60396810,12350,12350,12350,12350,0
20240701,195100,60396810,12350,12350,12350,12350,0
20240701,195000,60396810,12350,12350,12350,12350,0
20240701,194900,60396810,12350,12350,12350,12350,0
20240701,194800,60396810,12350,12350,12350,12350,0
20240701,194700,60396810,12350,12350,12350,12350,0
20240701,194600,60396810,12350,12350,12350,12350,0
20240701,194500,60396810,12350,12350,12350,12350,0
20240701,194400,60396810,12350,12350,12350,12350,0
20240701,194300,60396810,12350,12350,12350,12350,0
20240701,194200,60396810,12350,12350,12350,12350,0
20240701,194100,60396810,12350,12350,12350,12350,0
20240701,194000,60396810,12350,12350,12350,12350,0
20240701,193900,60396810,12350,12350,12350,12350,0
20240701,193800,60396810,12350,12350,12350,12350,0
20240701,193700,60396810,12350,12350,12350,12350,0
20240701,193600,60396810,12350,12350,12350,12350,0
20240701,193500,60396810,12350,12350,12350,12350,0
20240701,193400,60396810,12350,12350,12350,12350,0
20240701,193300,60396810,12350,12350,12350,12350,0
20240701,193200,60396810,12350,12350,12350,12350,0
20240701,193100,60396810,12350,12350,12350,12350,270
20240701,193000,60396810,12350,12350,12350,12350,0
20240701,192900,60396810,12350,12350,12350,12350,0
20240701,192800,60396810,12350,12350,12350,12350,0
20240701,192700,60396810,12350,12350,12350,12350,0
20240701,192600,60396810,12350,12350,12350,12350,0
20240701,192500,60396810,12350,12350,12350,12350,0
20240701,192400,60396810,12350,12350,12350,12350,0
20240701,192300,60396810,12350,12350,12350,12350,0
20240701,192200,60396810,12350,12350,12350,12350,0
20240701,192100,60396810,12350,12350,12350,12350,0
20240701,192000,60396810,12350,12350,12350,12350,0
20240701,191900,60396810,12350,12350,12350,12350,0
20240701,191800,60396810,12350,12350,12350,12350,0
20240701,191700,60396810,12350,12350,12350,12350,0
20240701,191600,60396810,12350,12350,12350,12350,0
20240701,191500,60396810,12350,12350,12350,12350,0
20240701,191400,60396810,12350,12350,12350,12350,0
20240701,191300,60396810,12350,12350,12350,12350,0
20240701,191200,60396810,12350,12350,12350,12350,0
20240701,191100,60396810,12350,12350,12350,12350,0
20240701,191000,60396810,12350,12350,12350,12350,0
20240701,190900,60396810,12350,12350,12350,12350,0
20240701,190800,60396810,12350,12350,12350,12350,0
20240701,190700,60396810,12350,12350,12350,12350,0
20240701,190600,60396810,12350,12350,12350,12350,0
20240701,190500,60396810,12350,12350,12350,12350,0
20240701,190400,60396810,12350,12350,12350,12350,0
20240701,190300,60396810,12350,12350,12350,12350,0
20240701,190200,60396810,12350,12350,12350,12350,0
20240701,190100,60396810,12350,12350,12350,12350,270
20240701,190000,60396810,12350,12350,12350,12350,0
20240701,185900,60396810,12350,12350,12350,12350,0
20240701,185800,60396810,12350,12350,12350,12350,0
20240701,185700,60396810,12350,12350,12350,12350,0
20240701,185600,60396810,12350,12350,12350,12350,0
20240701,185500,60396810,12350,12350,12350,12350,0
20240701,185400,60396810,12350,12350,12350,12350,0
20240701,185300,60396810,12350,12350,12350,12350,0
20240701,185200,60396810,12350,12350,12350,12350,0
20240701,185100,60396810,12350,12350,12350,12350,0
20240701,185000,60396810,12350,12350,12350,12350,0
20240701,184900,60396810,12350,12350,12350,12350,0
20240701,184800,60396810,12350,12350,12350,12350,0
20240701,184700,60396810,12350,12350,12350,12350,0
20240701,184600,60396810,12350,12350,12350,12350,0
20240701,184500,60396810,12350,12350,12350,12350,0
20240701,184400,60396810,12350,12350,12350,12350,0
20240701,184300,60396810,12350,12350,12350,12350,0
20240701,184200,60396810,12350,12350,12350,12350,0
20240701,184100,60396810,12350,12350,12350,12350,0
20240701,184000,60396810,12350,12350,12350,12350,0
20240701,183900,60396810,12350,12350,12350,12350,0
20240701,183800,60396810,12350,12350,12350,12350,0
20240701,183700,60396810,12350,12350,12350,12350,0
20240701,183600,60396810,12350,12350,12350,12350,0
20240701,183500,60396810,12350,12350,12350,12350,0
20240701,183400,60396810,12350,12350,12350,12350,0
20240701,183300,60396810,12350,12350,12350,12350,0
20240701,183200,60396810,12350,12350,12350,12350,0
20240701,183100,60396810,12350,12350,12350,12350,270
20240701,183000,60396810,12350,12350,12350,12350,0
20240701,182900,60396810,12350,12350,12350,12350,0
20240701,182800,60396810,12350,12350,12350,12350,0
20240701,182700,60396810,12350,12350,12350,12350,0
20240701,182600,60396810,12350,12350,12350,12350,0
20240701,182500,60396810,12350,12350,12350,12350,0
20240701,182400,60396810,12350,12350,12350,12350,0
20240701,182300,60396810,12350,12350,12350,12350,0
20240701,182200,60396810,12350,12350,12350,12350,0
20240701,182100,60396810,12350,12350,12350,12350,0
20240701,182000,60396810,12350,12350,12350,12350,0
20240701,181900,60396810,12350,12350,12350,12350,0
20240701,181800,60396810,12350,12350,12350,12350,0
20240701,181700,60396810,12350,12350,12350,12350,0
20240701,181600,60396810,12350,12350,12350,12350,0
20240701,181500,60396810,12350,12350,12350,12350,0
20240701,181400,60396810,12350,12350,12350,12350,0
20240701,181300,60396810,12350,12350,12350,12350,0
20240701,181200,60396810,12350,12350,12350,12350,0
20240701,181100,60396810,12350,12350,12350,12350,0
20240701,181000,60396810,12350,12350,12350,12350,0
20240701,180900,60396810,12350,12350,12350,12350,0
20240701,180800,60396810,12350,12350,12350,12350,0
20240701,180700,60396810,12350,12350,12350,12350,0
20240701,180600,60396810,12350,12350,12350,12350,0
20240701,180500,60396810,12350,12350,12350,12350,0
20240701,180400,60396810,12350,12350,12350,12350,0
20240701,180300,60396810,12350,12350,12350,12350,0
20240701,180200,60396810,12350,12350,12350,12350,0
20240701,180100,60396810,12350,12350,12350,12350,270
20240701,180000,60396810,12350,12350,12350,12350,0
20240701,175900,60396810,12350,12350,12350,12350,0
20240701,175800,60396810,12350,12350,12350,12350,0
20240701,175700,60396810,12350,12350,12350,12350,0
20240701,175600,60396810,12350,12350,12350,12350,0
20240701,175500,60396810,12350,12350,12350,12350,0
20240701,175400,60396810,12350,12350,12350,12350,0
20240701,175300,60396810,12350,12350,12350,12350,0
20240701,175200,60396810,12350,12350,12350,12350,0
20240701,175100,60396810,12350,12350,12350,12350,0
20240701,175000,60396810,12350,12350,12350,12350,0
20240701,174900,60396810,12350,12350,12350,12350,0
20240701,174800,60396810,12350,12350,12350,12350,0
20240701,174700,60396810,12350,12350,12350,12350,0
20240701,174600,60396810,12350,12350,12350,12350,0
20240701,174500,60396810,12350,12350,12350,12350,0
20240701,174400,60396810,12350,12350,12350,12350,0
20240701,174300,60396810,12350,12350,12350,12350,0
20240701,174200,60396810,12350,12350,12350,12350,0
20240701,174100,60396810,12350,12350,12350,12350,0
20240701,174000,60396810,12350,12350,12350,12350,0
20240701,173900,60396810,12350,12350,12350,12350,0
20240701,173800,60396810,12350,12350,12350,12350,0
20240701,173700,60396810,12350,12350,12350,12350,0
20240701,173600,60396810,12350,12350,12350,12350,0
20240701,173500,60396810,12350,12350,12350,12350,0
20240701,173400,60396810,12350,12350,12350,12350,0
20240701,173300,60396810,12350,12350,12350,12350,0
20240701,173200,60396810,12350,12350,12350,12350,0
20240701,173100,60396810,12350,12350,12350,12350,270
20240701,173000,60396810,12350,12350,12350,12350,0
20240701,172900,60396810,12350,12350,12350,12350,0
20240701,172800,60396810,12350,12350,12350,12350,0
20240701,172700,60396810,12350,12350,12350,12350,0
20240701,172600,60396810,12350,12350,12350,12350,0
20240701,172500,60396810,12350,12350,12350,12350,0
20240701,172400,60396810,12350,12350,12350,12350,0
20240701,172300,60396810,12350,12350,12350,12350,0
20240701,172200,60396810,12350,12350,12350,12350,0
20240701,172100,60396810,12350,12350,12350,12350,0
20240701,172000,60396810,12350,12350,12350,12350,0
20240701,171900,60396810,12350,12350,12350,12350,0
20240701,171800,60396810,12350,12350,12350,12350,0
20240701,171700,60396810,12350,12350,12350,12350,0
20240701,171600,60396810,12350,12350,12350,12350,0
20240701,171500,60396810,12350,12350,12350,12350,0
20240701,171400,60396810,12350,12350,12350,12350,0
20240701,171300,60396810,12350,12350,12350,12350,0
20240701,171200,60396810,12350,12350,12350,12350,0
20240701,171100,60396810,12350,12350,12350,12350,0
20240701,171000,60396810,12350,12350,12350,12350,0
20240701,170900,60396810,12350,12350,12350,12350,0
20240701,170800,60396810,12350,12350,12350,12350,0
20240701,170700,60396810,12350,12350,12350,12350,0
20240701,170600,60396810,12350,12350,12350,12350,0
20240701,170500,60396810,12350,12350,12350,12350,0
20240701,170400,60396810,12350,12350,12350,12350,0
20240701,170300,60396810,12350,12350,12350,12350,0
20240701,170200,60396810,12350,12350,12350,12350,0
20240701,170100,60396810,12350,12350,12350,12350,270
20240701,170000,60396810,12350,12350,12350,12350,0
20240701,165900,60396810,12350,12350,12350,12350,0
20240701,165800,60396810,12350,12350,12350,12350,0
20240701,165700,60396810,12350,12350,12350,12350,0
20240701,165600,60396810,12350,12350,12350,12350,0
20240701,165500,60396810,12350,12350,12350,12350,0
20240701,165400,60396810,12350,12350,12350,12350,0
20240701,165300,60396810,12350,12350,12350,12350,0
20240701,165200,60396810,12350,12350,12350,12350,0
20240701,165100,60396810,12350,12350,12350,12350,0
20240701,165000,60396810,12350,12350,12350,12350,0
20240701,164900,60396810,12350,12350,12350,12350,0
20240701,164800,60396810,12350,12350,12350,12350,0
20240701,164700,60396810,12350,12350,12350,12350,0
20240701,164600,60396810,12350,12350,12350,12350,0
20240701,164500,60396810,12350,12350,12350,12350,0
20240701,164400,60396810,12350,12350,12350,12350,0
20240701,164300,60396810,12350,12350,12350,12350,0
20240701,164200,60396810,12350,12350,12350,12350,0
20240701,164100,60396810,12350,12350,12350,12350,0
20240701,164000,60396810,12350,12350,12350,12350,0
20240701,163900,60396810,12350,12350,12350,12350,0
20240701,163800,60396810,12350,12350,12350,12350,0
20240701,163700,60396810,12350,12350,12350,12350,0
20240701,163600,60396810,12350,12350,12350,12350,0
20240701,163500,60396810,12350,12350,12350,12350,0
20240701,163400,60396810,12350,12350,12350,12350,0
20240701,163300,60396810,12350,12350,12350,12350,0
20240701,163200,60396810,12350,12350,12350,12350,0
20240701,163100,60396810,12350,12350,12350,12350,270
20240701,163000,60396810,12350,12350,12350,12350,0
20240701,162900,60396810,12350,12350,12350,12350,0
20240701,162800,60396810,12350,12350,12350,12350,0
20240701,162700,60396810,12350,12350,12350,12350,0
20240701,162600,60396810,12350,12350,12350,12350,0
20240701,162500,60396810,12350,12350,12350,12350,0
20240701,162400,60396810,12350,12350,12350,12350,0
20240701,162300,60396810,12350,12350,12350,12350,0
20240701,162200,60396810,12350,12350,12350,12350,0
20240701,162100,60396810,12350,12350,12350,12350,0
20240701,162000,60396810,12350,12350,12350,12350,0
20240701,161900,60396810,12350,12350,12350,12350,0
20240701,161800,60396810,12350,12350,12350,12350,0
20240701,161700,60396810,12350,12350,12350,12350,0
20240701,161600,60396810,12350,12350,12350,12350,0
20240701,161500,60396810,12350,12350,12350,12350,0
20240701,161400,60396810,12350,12350,12350,12350,0
20240701,161300,60396810,12350,12350,12350,12350,0
20240701,161200,60396810,12350,12350,12350,12350,0
20240701,161100,60396810,12350,12350,12350,12350,0
20240701,161000,60396810,12350,12350,12350,12350,0
20240701,160900,60396810,12350,12350,12350,12350,0
20240701,160800,60396810,12350,12350,12350,12350,0
20240701,160700,60396810,12350,12350,12350,12350,0
20240701,160600,60396810,12350,12350,12350,12350,0
20240701,160500,60396810,12350,12350,12350,12350,0
20240701,160400,60396810,12350,12350,12350,12350,0
20240701,160300,60396810,12350,12350,12350,12350,0
20240701,160200,60396810,12350,12350,12350,12350,0
20240701,160100,60396810,12350,12350,12350,12350,270
20240701,160000,60396810,12350,12350,12350,12350,0
20240701,155900,60396810,12350,12350,12350,12350,0
20240701,155800,60396810,12350,12350,12350,12350,0
20240701,155700,60396810,12350,12350,12350,12350,0
20240701,155600,60396810,12350,12350,12350,12350,0
20240701,155500,60396810,12350,12350,12350,12350,0
20240701,155400,60396810,12350,12350,12350,12350,0
20240701,155300,60396810,12350,12350,12350,12350,0
20240701,155200,60396810,12350,12350,12350,12350,0
20240701,155100,60396810,12350,12350,12350,12350,0
20240701,155000,60396810,12350,12350,12350,12350,0
20240701,154900,60396810,12350,12350,12350,12350,0
20240701,154800,60396810,12350,12350,12350,12350,0
20240701,154700,60396810,12350,12350,12350,12350,0
20240701,154600,60396810,12350,12350,12350,12350,0
20240701,154500,60396810,12350,12350,12350,12350,0
20240701,154400,60396810,12350,12350,12350,12350,0
20240701,154300,60396810,12350,12350,12350,12350,0
20240701,154200,60396810,12350,12350,12350,12350,0
20240701,154100,60396810,12350,12350,12350,12350,0
20240701,154000,60396810,12350,12350,12350,12350,0
20240701,153900,60396810,12350,12350,12350,12350,0
20240701,153800,60396810,12350,12350,12350,12350,0
20240701,153700,60396810,12350,12350,12350,12350,0
20240701,153600,60396810,12350,12350,12350,12350,0
20240701,153500,60396810,12350,12350,12350,12350,0
20240701,153400,60396810,12350,12350,12350,12350,0
20240701,153300,60396810,12350,12350,12350,12350,0
20240701,153200,60396810,12350,12350,12350,12350,0
20240701,153100,60396810,12350,12350,12350,12350,270
20240701,153000,60396810,12350,12350,12350,12350,270
20240701,152900,57062310,12370,12370,12370,12370,0
20240701,152800,57062310,12370,12370,12370,12370,0
20240701,152700,57062310,12370,12370,12370,12370,0
20240701,152600,57062310,12370,12370,12370,12370,0
20240701,152500,57062310,12370,12370,12370,12370,0
20240701,152400,57062310,12370,12370,12370,12370,0
20240701,152300,57062310,12370,12370,12370,12370,0
20240701,152200,57062310,12370,12370,12370,12370,0
20240701,152100,57062310,12370,12370,12370,12370,0
20240701,152000,57062310,12370,12370,12370,12370,0
20240701,151900,57062310,12370,12370,12370,12370,0
20240701,151800,57062310,12370,12370,12370,12370,3
20240701,151700,57025200,12380,12370,12380,12370,63
20240701,151600,56245870,12390,12380,12390,12370,7
20240701,151500,56159250,12370,12390,12390,12370,18
20240701,151400,55936570,12380,12380,12380,12380,2
20240701,151300,55911810,12380,12380,12380,12380,1
20240701,151200,55899430,12370,12370,12390,12370,8
20240701,151100,55800450,12390,12370,12390,12370,3
20240701,151000,55763310,12370,12360,12370,12360,4
20240701,150900,55713850,12380,12370,12380,12370,3
20240701,150800,55676720,12370,12380,12380,12370,2
20240701,150700,55651970,12370,12380,12380,12370,2
20240701,150600,55627220,12370,12370,12380,12370,11
20240701,150500,55491140,12380,12370,12380,12370,5
20240701,150400,55429270,12380,12370,12380,12370,13
20240701,150300,55268450,12360,12370,12380,12360,102
20240701,150200,54007440,12380,12380,12380,12370,3
20240701,150100,53970310,12370,12370,12380,12370,3
20240701,150000,53933190,12380,12370,12380,12370,12
20240701,145900,53784640,12380,12380,12380,12370,17
20240701,145800,53574190,12380,12380,12380,12370,3
20240701,145700,53537060,12370,12370,12380,12370,4
20240701,145600,53487570,12380,12370,12380,12370,2
20240701,145500,53462820,12370,12370,12370,12370,0
20240701,145400,53462820,12370,12370,12370,12370,0
20240701,145300,53462820,12370,12370,12370,12370,65
20240701,145200,52658770,12360,12360,12360,12360,0
20240701,145100,52658770,12360,12360,12360,12360,0
20240701,145000,52658770,12360,12360,12360,12360,0
20240701,144900,52658770,12360,12360,12360,12360,9
20240701,144800,52547530,12370,12370,12370,12370,0
20240701,144700,52547530,12370,12370,12370,12370,0
20240701,144600,52547530,12370,12370,12370,12370,0
20240701,144500,52547530,12370,12370,12370,12370,0
20240701,144400,52547530,12370,12370,12370,12370,0
20240701,144300,52547530,12370,12370,12370,12370,0
20240701,144200,52547530,12370,12370,12370,12370,2
20240701,144100,52522790,12370,12370,12370,12370,0
20240701,144000,52522790,12370,12370,12370,12370,1
20240701,143900,52510420,12370,12370,12370,12370,5
20240701,143800,52448570,12360,12360,12360,12360,0
20240701,143700,52448570,12360,12360,12360,12360,10
20240701,143600,52324970,12370,12370,12370,12370,0
20240701,143500,52324970,12370,12370,12370,12370,0
20240701,143400,52324970,12370,12370,12370,12370,0
20240701,143300,52324970,12370,12370,12370,12370,0
20240701,143200,52324970,12370,12370,12370,12370,1
20240701,143100,52312600,12370,12370,12370,12370,10
20240701,143000,52188900,12360,12360,12360,12360,0
20240701,142900,52188900,12360,12360,12370,12360,5
20240701,142800,52127080,12360,12360,12360,12360,0
20240701,142700,52127080,12360,12360,12360,12360,14
20240701,142600,51954040,12360,12360,12360,12360,9
20240701,142500,51842800,12370,12370,12370,12370,15
20240701,142400,51657250,12380,12380,12380,12380,1
20240701,142300,51644870,12370,12370,12370,12370,1
20240701,142200,51632500,12370,12370,12370,12370,0
20240701,142100,51632500,12370,12370,12370,12370,1
20240701,142000,51620130,12380,12380,12380,12380,0
20240701,141900,51620130,12380,12370,12380,12370,3
20240701,141800,51583000,12370,12370,12370,12370,0
20240701,141700,51583000,12370,12370,12370,12370,11
20240701,141600,51446930,12380,12380,12380,12380,200
20240701,141500,48970930,12380,12370,12380,12370,101
20240701,141400,47720560,12370,12370,12370,12370,0
20240701,141300,47720560,12370,12370,12370,12370,2
20240701,141200,47695820,12370,12370,12370,12370,1
20240701,141100,47683450,12360,12360,12360,12360,0
20240701,141000,47683450,12360,12360,12360,12360,4
20240701,140900,47634010,12360,12360,12360,12360,0
20240701,140800,47634010,12360,12360,12360,12360,3
20240701,140700,47596930,12360,12360,12360,12360,12
20240701,140600,47448610,12360,12360,12360,12360,2
20240701,140500,47423890,12350,12350,12350,12350,0
20240701,140400,47423890,12350,12350,12350,12350,1
20240701,140300,47411540,12370,12370,12370,12370,0
20240701,140200,47411540,12370,12370,12370,12370,2
20240701,140100,47386800,12360,12360,12360,12360,0
20240701,140000,47386800,12360,12360,12360,12360,2
20240701,135900,47362080,12350,12350,12350,12350,151
20240701,135800,45497230,12350,12350,12350,12350,3
20240701,135700,45460180,12350,12350,12350,12350,9
20240701,135600,45349030,12350,12350,12350,12350,2
20240701,135500,45324330,12350,12350,12350,12350,1
20240701,135400,45311980,12350,12350,12350,12350,1
20240701,135300,45299630,12360,12360,12360,12360,3
20240701,135200,45262550,12360,12360,12360,12360,0
20240701,135100,45262550,12360,12360,12360,12360,2
20240701,135000,45237830,12360,12360,12360,12360,0
20240701,134900,45237830,12360,12360,12360,12360,1
20240701,134800,45225470,12360,12360,12360,12360,0
20240701,134700,45225470,12360,12360,12360,12360,1
20240701,134600,45213110,12380,12370,12380,12370,76
20240701,134500,44272280,12350,12350,12350,12350,1
20240701,134400,44259930,12350,12350,12350,12350,0
20240701,134300,44259930,12350,12350,12350,12350,2
20240701,134200,44235230,12350,12350,12350,12350,12
20240701,134100,44087030,12350,12350,12350,12350,2
20240701,134000,44062330,12340,12340,12340,12340,2
20240701,133900,44037650,12340,12340,12340,12340,0
20240701,133800,44037650,12340,12340,12340,12340,1
20240701,133700,44025310,12340,12340,12340,12340,0
20240701,133600,44025310,12340,12340,12340,12340,2
20240701,133500,44000630,12340,12340,12340,12340,0
20240701,133400,44000630,12340,12330,12340,12330,12
20240701,133300,43852560,12340,12340,12340,12340,0
20240701,133200,43852560,12340,12340,12340,12340,3
20240701,133100,43815540,12340,12340,12340,12340,1
20240701,133000,43803200,12340,12340,12340,12340,2
20240701,132900,43778520,12340,12340,12340,12340,0
20240701,132800,43778520,12340,12350,12350,12340,5
20240701,132700,43716790,12350,12350,12350,12350,0
20240701,132600,43716790,12350,12350,12350,12350,0
20240701,132500,43716790,12350,12340,12350,12340,2
20240701,132400,43692100,12340,12340,12340,12340,2
20240701,132300,43667420,12350,12350,12350,12350,0
20240701,132200,43667420,12350,12350,12350,12350,2
20240701,132100,43642720,12340,12340,12340,12340,1
20240701,132000,43630380,12340,12340,12340,12340,1
20240701,131900,43618040,12350,12350,12350,12350,1
20240701,131800,43605690,12340,12330,12340,12330,10
20240701,131700,43482380,12330,12330,12330,12330,3
20240701,131600,43445390,12340,12340,12340,12340,0
20240701,131500,43445390,12340,12340,12340,12340,1
20240701,131400,43433050,12340,12340,12340,12340,0
20240701,131300,43433050,12340,12340,12340,12340,2
20240701,131200,43408370,12330,12330,12330,12330,0
20240701,131100,43408370,12330,12330,12330,12330,1
20240701,131000,43396040,12330,12330,12330,12330,3
20240701,130900,43359050,12310,12310,12310,12310,2
20240701,130800,43334430,12310,12310,12310,12310,1
20240701,130700,43322120,12310,12310,12310,12310,1
20240701,130600,43309810,12310,12310,12310,12310,2
20240701,130500,43285190,12310,12310,12310,12310,90
20240701,130400,42177290,12310,12310,12310,12310,1
20240701,130300,42164980,12300,12300,12300,12300,0
20240701,130200,42164980,12300,12300,12300,12300,2
20240701,130100,42140380,12300,12300,12300,12300,0
20240701,130000,42140380,12300,12300,12300,12300,1
20240701,125900,42128080,12300,12300,12300,12300,0
20240701,125800,42128080,12300,12300,12300,12300,2
20240701,125700,42103480,12290,12290,12290,12290,0
20240701,125600,42103480,12290,12290,12290,12290,2
20240701,125500,42078900,12290,12280,12290,12270,87
20240701,125400,41010010,12270,12280,12280,12270,2
20240701,125300,40985460,12280,12270,12280,12270,3
20240701,125200,40948630,12280,12280,12280,12280,1
20240701,125100,40936350,12270,12270,12270,12270,2
20240701,125000,40911810,12280,12280,12280,12280,1
20240701,124900,40899530,12280,12280,12280,12280,0
20240701,124800,40899530,12280,12280,12280,12280,1
20240701,124700,40887250,12270,12270,12270,12270,2
20240701,124600,40862710,12280,12280,12280,12280,0
20240701,124500,40862710,12280,12280,12280,12280,0
20240701,124400,40862710,12280,12280,12280,12280,3
20240701,124300,40825870,12270,12270,12270,12270,1
20240701,124200,40813600,12270,12270,12270,12270,0
20240701,124100,40813600,12270,12270,12270,12270,1
20240701,124000,40801330,12280,12280,12280,12280,2
20240701,123900,40776770,12270,12270,12270,12270,2
20240701,123800,40752230,12270,12270,12270,12270,1
20240701,123700,40739960,12270,12270,12270,12270,1
20240701,123600,40727690,12270,12270,12270,12270,10
20240701,123500,40604990,12280,12280,12280,12280,0
20240701,123400,40604990,12280,12270,12280,12270,3
20240701,123300,40568160,12270,12280,12280,12270,2
20240701,123200,40543610,12270,12270,12270,12270,2
20240701,123100,40519070,12270,12270,12270,12270,0
20240701,123000,40519070,12270,12270,12270,12270,12
20240701,122900,40371830,12260,12280,12280,12260,300
20240701,122800,36691310,12280,12300,12300,12280,318
20240701,122700,32784180,12300,12300,12300,12300,1
20240701,122600,32771880,12300,12300,12300,12300,11
20240701,122500,32636580,12310,12300,12310,12300,5
20240701,122400,32575060,12300,12300,12300,12300,0
20240701,122300,32575060,12300,12300,12300,12300,3
20240701,122200,32538160,12300,12300,12300,12300,0
20240701,122100,32538160,12300,12300,12300,12300,1
20240701,122000,32525860,12300,12300,12300,12300,0
20240701,121900,32525860,12300,12300,12300,12300,1
20240701,121800,32513560,12310,12310,12310,12310,0
20240701,121700,32513560,12310,12310,12310,12310,0
20240701,121600,32513560,12310,12310,12310,12310,0
20240701,121500,32513560,12310,12300,12310,12300,3
20240701,121400,32476640,12320,12320,12320,12320,0
20240701,121300,32476640,12320,12320,12320,12320,1
20240701,121200,32464320,12300,12300,12300,12300,0
20240701,121100,32464320,12300,12300,12300,12300,2
20240701,121000,32439720,12300,12300,12300,12300,2
20240701,120900,32415120,12290,12310,12310,12290,364
20240701,120800,27940140,12320,12320,12320,12320,0
20240701,120700,27940140,12320,12310,12320,12310,11
20240701,120600,27804630,12320,12320,12320,12320,7
20240701,120500,27718390,12310,12310,12310,12310,0
20240701,120400,27718390,12310,12310,12310,12310,4
20240701,120300,27669150,12310,12310,12310,12310,1
20240701,120200,27656840,12310,12310,12310,12310,1
20240701,120100,27644530,12300,12300,12300,12300,0
20240701,120000,27644530,12300,12300,12300,12300,2
20240701,115900,27619930,12310,12310,12310,12310,0
20240701,115800,27619930,12310,12310,12310,12310,12
20240701,115700,27472210,12300,12300,12300,12300,1
20240701,115600,27459910,12310,12310,12310,12310,2
20240701,115500,27435290,12300,12300,12300,12300,10
20240701,115400,27312290,12320,12320,12320,12320,0
20240701,115300,27312290,12320,12320,12320,12320,0
20240701,115200,27312290,12320,12310,12320,12310,20
20240701,115100,27065900,12310,12310,12310,12310,0
20240701,115000,27065900,12310,12330,12330,12310,99
20240701,114900,25846740,12340,12340,12340,12340,1
20240701,114800,25834400,12340,12340,12340,12340,0
20240701,114700,25834400,12340,12340,12340,12340,2
20240701,114600,25809720,12330,12330,12330,12330,0
20240701,114500,25809720,12330,12330,12330,12330,2
20240701,114400,25785060,12330,12330,12330,12330,1
20240701,114300,25772730,12330,12320,12330,12320,10
20240701,114200,25649520,12310,12310,12310,12310,66
20240701,114100,24837060,12310,12310,12310,12310,0
20240701,114000,24837060,12310,12310,12310,12310,0
20240701,113900,24837060,12310,12310,12310,12310,0
20240701,113800,24837060,12310,12310,12310,12310,0
20240701,113700,24837060,12310,12310,12310,12310,2
20240701,113600,24812440,12300,12300,12300,12300,2
20240701,113500,24787840,12300,12300,12300,12300,0
20240701,113400,24787840,12300,12300,12300,12300,1
20240701,113300,24775540,12300,12300,12300,12300,0
20240701,113200,24775540,12300,12300,12300,12300,2
20240701,113100,24750940,12300,12300,12300,12300,13
20240701,113000,24591040,12300,12300,12300,12300,1
20240701,112900,24578740,12290,12300,12300,12290,2
20240701,112800,24554150,12290,12290,12290,12290,0
20240701,112700,24554150,12290,12290,12300,12290,5
20240701,112600,24492680,12290,12290,12290,12290,0
20240701,112500,24492680,12290,12300,12300,12290,8
20240701,112400,24394290,12290,12290,12290,12290,135
20240701,112300,22735140,12290,12290,12290,12280,21
20240701,112200,22477060,12290,12290,12290,12290,0
20240701,112100,22477060,12290,12290,12290,12290,21
20240701,112000,22218970,12290,12290,12290,12290,0
20240701,111900,22218970,12290,12310,12310,12290,451
20240701,111800,16674440,12310,12330,12330,12310,12
20240701,111700,16526660,12330,12330,12330,12330,0
20240701,111600,16526660,12330,12330,12330,12330,0
20240701,111500,16526660,12330,12330,12330,12330,2
20240701,111400,16502000,12310,12310,12310,12310,1
20240701,111300,16489690,12320,12320,12320,12320,0
20240701,111200,16489690,12320,12320,12320,12320,0
20240701,111100,16489690,12320,12320,12320,12320,100
20240701,111000,15257690,12320,12320,12320,12320,92
20240701,110900,14124250,12320,12320,12320,12320,0
20240701,110800,14124250,12320,12320,12320,12320,0
20240701,110700,14124250,12320,12320,12320,12320,0
20240701,110600,14124250,12320,12320,12320,12320,45
20240701,110500,13569850,12320,12320,12320,12320,0
20240701,110400,13569850,12320,12340,12340,12320,250
20240701,110300,10488310,12350,12350,12350,12350,0
20240701,110200,10488310,12350,12350,12350,12350,5
20240701,110100,10426560,12340,12340,12340,12340,9
20240701,110000,10315500,12350,12350,12350,12350,41
20240701,105900,9809150,12350,12350,12350,12350,0
20240701,105800,9809150,12350,12350,12350,12350,24
20240701,105700,9512750,12350,12350,12350,12350,1
20240701,105600,9500400,12350,12360,12360,12350,18
20240701,105500,9278000,12360,12360,12360,12360,32
20240701,105400,8882480,12370,12370,12370,12370,0
20240701,105300,8882480,12370,12370,12370,12370,0
20240701,105200,8882480,12370,12370,12370,12370,139
20240701,105100,7163050,12370,12370,12370,12370,1
20240701,105000,7150680,12380,12380,12380,12380,0
20240701,104900,7150680,12380,12380,12380,12380,4
20240701,104800,7101160,12370,12370,12370,12370,0
20240701,104700,7101160,12370,12370,12370,12370,0
20240701,104600,7101160,12370,12370,12370,12370,0
20240701,104500,7101160,12370,12370,12370,12370,9
20240701,104400,6989830,12380,12380,12380,12380,0
20240701,104300,6989830,12380,12380,12380,12380,0
20240701,104200,6989830,12380,12380,12380,12380,0
20240701,104100,6989830,12380,12380,12380,12380,0
20240701,104000,6989830,12380,12380,12380,12380,0
20240701,103900,6989830,12380,12380,12380,12380,1
20240701,103800,6977450,12370,12370,12370,12370,0
20240701,103700,6977450,12370,12370,12370,12370,1
20240701,103600,6965080,12370,12370,12370,12370,0
20240701,103500,6965080,12370,12370,12370,12370,0
20240701,103400,6965080,12370,12370,12370,12370,0
20240701,103300,6965080,12370,12370,12370,12370,0
20240701,103200,6965080,12370,12370,12370,12370,0
20240701,103100,6965080,12370,12370,12370,12370,9
20240701,103000,6853750,12370,12370,12370,12370,0
20240701,102900,6853750,12370,12370,12370,12370,0
20240701,102800,6853750,12370,12370,12370,12370,0
20240701,102700,6853750,12370,12380,12380,12370,11
20240701,102600,6717580,12380,12380,12380,12380,19
20240701,102500,6482360,12400,12400,12400,12400,0
20240701,102400,6482360,12400,12400,12400,12400,1
20240701,102300,6469960,12380,12380,12380,12380,0
20240701,102200,6469960,12380,12380,12380,12380,0
20240701,102100,6469960,12380,12380,12380,12380,0
20240701,102000,6469960,12380,12400,12400,12380,51
20240701,101900,5838120,12400,12400,12400,12400,0
20240701,101800,5838120,12400,12400,12400,12400,34
20240701,101700,5416520,12420,12420,12420,12420,20
20240701,101600,5168120,12420,12420,12420,12420,1
20240701,101500,5155700,12420,12420,12420,12420,0
20240701,101400,5155700,12420,12420,12420,12420,0
20240701,101300,5155700,12420,12420,12420,12420,0
20240701,101200,5155700,12420,12420,12420,12420,0
20240701,101100,5155700,12420,12420,12420,12420,0
20240701,101000,5155700,12420,12400,12420,12400,125
20240701,100900,3604570,12390,12390,12390,12390,0
20240701,100800,3604570,12390,12390,12390,12390,0
20240701,100700,3604570,12390,12390,12390,12390,1
20240701,100600,3592180,12400,12400,12400,12400,0
20240701,100500,3592180,12400,12400,12400,12400,1
20240701,100400,3579780,12400,12400,12400,12400,0
20240701,100300,3579780,12400,12400,12400,12400,0
20240701,100200,3579780,12400,12400,12400,12400,0
20240701,100100,3579780,12400,12400,12400,12400,0
20240701,100000,3579780,12400,12400,12400,12400,1
20240701,095900,3567380,12390,12390,12390,12390,1
20240701,095800,3554990,12390,12390,12390,12390,0
20240701,095700,3554990,12390,12390,12390,12390,0
20240701,095600,3554990,12390,12400,12400,12390,11
20240701,095500,3418650,12390,12400,12400,12390,3
20240701,095400,3381460,12410,12410,12410,12410,0
20240701,095300,3381460,12410,12410,12410,12410,0
20240701,095200,3381460,12410,12410,12410,12410,0
20240701,095100,3381460,12410,12410,12410,12410,2
20240701,095000,3356640,12410,12410,12410,12410,0
20240701,094900,3356640,12410,12410,12410,12410,0
20240701,094800,3356640,12410,12410,12410,12410,0
20240701,094700,3356640,12410,12400,12410,12400,12
20240701,094600,3207730,12400,12400,12400,12400,0
20240701,094500,3207730,12400,12400,12400,12400,0
20240701,094400,3207730,12400,12410,12410,12400,10
20240701,094300,3083720,12410,12410,12410,12410,0
20240701,094200,3083720,12410,12410,12410,12410,4
20240701,094100,3034080,12410,12410,12410,12410,0
20240701,094000,3034080,12410,12410,12410,12410,0
20240701,093900,3034080,12410,12410,12410,12410,0
20240701,093800,3034080,12410,12410,12410,12410,0
20240701,093700,3034080,12410,12410,12410,12410,1
20240701,093600,3021670,12420,12420,12420,12420,0
20240701,093500,3021670,12420,12420,12420,12420,0
20240701,093400,3021670,12420,12420,12420,12420,0
20240701,093300,3021670,12420,12420,12420,12420,0
20240701,093200,3021670,12420,12420,12420,12420,0
20240701,093100,3021670,12420,12420,12420,12420,0
20240701,093000,3021670,12420,12420,12420,12420,1
20240701,092900,3009250,12420,12420,12420,12420,19
20240701,092800,2773270,12420,12420,12420,12420,0
20240701,092700,2773270,12420,12420,12420,12420,1
20240701,092600,2760850,12430,12430,12430,12430,0
20240701,092500,2760850,12430,12430,12430,12430,72
20240701,092400,1865890,12430,12430,12430,12430,9
20240701,092300,1754020,12420,12420,12420,12420,0
20240701,092200,1754020,12420,12420,12420,12420,0
20240701,092100,1754020,12420,12420,12420,12420,0
20240701,092000,1754020,12420,12420,12420,12420,8
20240701,091900,1654660,12420,12420,12420,12420,0
20240701,091800,1654660,12420,12420,12420,12420,0
20240701,091700,1654660,12420,12420,12420,12420,0
20240701,091600,1654660,12420,12420,12420,12420,0
20240701,091500,1654660,12420,12420,12420,12420,0
20240701,091400,1654660,12420,12420,12420,12420,8
20240701,091300,1555300,12420,12420,12420,12420,0
20240701,091200,1555300,12420,12420,12420,12420,28
20240701,091100,1207540,12420,12430,12430,12420,25
20240701,091000,896850,12430,12430,12430,12430,23
20240701,090900,610960,12420,12420,12420,12420,0
20240701,090800,610960,12420,12420,12420,12420,0
20240701,090700,610960,12420,12420,12420,12420,1
20240701,090600,598540,12460,12460,12460,12460,1
20240701,090500,586080,12460,12460,12460,12460,0
20240701,090400,586080,12460,12460,12460,12460,0
20240701,090300,586080,12460,12460,12460,12460,0
20240701,090200,586080,12460,12460,12460,12460,0
20240701,090100,586080,12460,12460,12460,12460,1
20240701,090000,573620,12470,12470,12470,12470,46