KissMeData/020000/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,190800,405661000,17680,17680,17680,17680,931
20240704,190700,405661000,17680,17680,17680,17680,0
20240704,190600,405661000,17680,17680,17680,17680,0
20240704,190500,405661000,17680,17680,17680,17680,0
20240704,190400,405661000,17680,17680,17680,17680,0
20240704,190300,405661000,17680,17680,17680,17680,0
20240704,190200,405661000,17680,17680,17680,17680,0
20240704,190100,405661000,17680,17680,17680,17680,0
20240704,190000,405661000,17680,17680,17680,17680,0
20240704,185900,405661000,17680,17680,17680,17680,0
20240704,185800,405661000,17680,17680,17680,17680,0
20240704,185700,405661000,17680,17680,17680,17680,0
20240704,185600,405661000,17680,17680,17680,17680,0
20240704,185500,405661000,17680,17680,17680,17680,0
20240704,185400,405661000,17680,17680,17680,17680,0
20240704,185300,405661000,17680,17680,17680,17680,0
20240704,185200,405661000,17680,17680,17680,17680,0
20240704,185100,405661000,17680,17680,17680,17680,0
20240704,185000,405661000,17680,17680,17680,17680,0
20240704,184900,405661000,17680,17680,17680,17680,0
20240704,184800,405661000,17680,17680,17680,17680,0
20240704,184700,405661000,17680,17680,17680,17680,0
20240704,184600,405661000,17680,17680,17680,17680,0
20240704,184500,405661000,17680,17680,17680,17680,0
20240704,184400,405661000,17680,17680,17680,17680,0
20240704,184300,405661000,17680,17680,17680,17680,0
20240704,184200,405661000,17680,17680,17680,17680,0
20240704,184100,405661000,17680,17680,17680,17680,0
20240704,184000,405661000,17680,17680,17680,17680,0
20240704,183900,405661000,17680,17680,17680,17680,0
20240704,183800,405661000,17680,17680,17680,17680,931
20240704,183700,405661000,17680,17680,17680,17680,0
20240704,183600,405661000,17680,17680,17680,17680,0
20240704,183500,405661000,17680,17680,17680,17680,0
20240704,183400,405661000,17680,17680,17680,17680,0
20240704,183300,405661000,17680,17680,17680,17680,0
20240704,183200,405661000,17680,17680,17680,17680,0
20240704,183100,405661000,17680,17680,17680,17680,0
20240704,183000,405661000,17680,17680,17680,17680,0
20240704,182900,405661000,17680,17680,17680,17680,0
20240704,182800,405661000,17680,17680,17680,17680,0
20240704,182700,405661000,17680,17680,17680,17680,0
20240704,182600,405661000,17680,17680,17680,17680,0
20240704,182500,405661000,17680,17680,17680,17680,0
20240704,182400,405661000,17680,17680,17680,17680,0
20240704,182300,405661000,17680,17680,17680,17680,0
20240704,182200,405661000,17680,17680,17680,17680,0
20240704,182100,405661000,17680,17680,17680,17680,0
20240704,182000,405661000,17680,17680,17680,17680,0
20240704,181900,405661000,17680,17680,17680,17680,0
20240704,181800,405661000,17680,17680,17680,17680,0
20240704,181700,405661000,17680,17680,17680,17680,0
20240704,181600,405661000,17680,17680,17680,17680,0
20240704,181500,405661000,17680,17680,17680,17680,0
20240704,181400,405661000,17680,17680,17680,17680,0
20240704,181300,405661000,17680,17680,17680,17680,0
20240704,181200,405661000,17680,17680,17680,17680,0
20240704,181100,405661000,17680,17680,17680,17680,0
20240704,181000,405661000,17680,17680,17680,17680,0
20240704,180900,405661000,17680,17680,17680,17680,0
20240704,180800,405661000,17680,17680,17680,17680,931
20240704,180700,405661000,17680,17680,17680,17680,0
20240704,180600,405661000,17680,17680,17680,17680,0
20240704,180500,405661000,17680,17680,17680,17680,0
20240704,180400,405661000,17680,17680,17680,17680,0
20240704,180300,405661000,17680,17680,17680,17680,0
20240704,180200,405661000,17680,17680,17680,17680,0
20240704,180100,405661000,17680,17680,17680,17680,0
20240704,180000,405661000,17680,17680,17680,17680,0
20240704,175900,405661000,17680,17680,17680,17680,0
20240704,175800,405661000,17680,17680,17680,17680,0
20240704,175700,405661000,17680,17680,17680,17680,0
20240704,175600,405661000,17680,17680,17680,17680,0
20240704,175500,405661000,17680,17680,17680,17680,0
20240704,175400,405661000,17680,17680,17680,17680,0
20240704,175300,405661000,17680,17680,17680,17680,0
20240704,175200,405661000,17680,17680,17680,17680,0
20240704,175100,405661000,17680,17680,17680,17680,0
20240704,175000,405661000,17680,17680,17680,17680,0
20240704,174900,405661000,17680,17680,17680,17680,0
20240704,174800,405661000,17680,17680,17680,17680,0
20240704,174700,405661000,17680,17680,17680,17680,0
20240704,174600,405661000,17680,17680,17680,17680,0
20240704,174500,405661000,17680,17680,17680,17680,0
20240704,174400,405661000,17680,17680,17680,17680,0
20240704,174300,405661000,17680,17680,17680,17680,0
20240704,174200,405661000,17680,17680,17680,17680,0
20240704,174100,405661000,17680,17680,17680,17680,0
20240704,174000,405661000,17680,17680,17680,17680,0
20240704,173900,405661000,17680,17680,17680,17680,0
20240704,173800,405661000,17680,17680,17680,17680,931
20240704,173700,405661000,17680,17680,17680,17680,0
20240704,173600,405661000,17680,17680,17680,17680,0
20240704,173500,405661000,17680,17680,17680,17680,0
20240704,173400,405661000,17680,17680,17680,17680,0
20240704,173300,405661000,17680,17680,17680,17680,0
20240704,173200,405661000,17680,17680,17680,17680,0
20240704,173100,405661000,17680,17680,17680,17680,0
20240704,173000,405661000,17680,17680,17680,17680,0
20240704,172900,405661000,17680,17680,17680,17680,0
20240704,172800,405661000,17680,17680,17680,17680,0
20240704,172700,405661000,17680,17680,17680,17680,0
20240704,172600,405661000,17680,17680,17680,17680,0
20240704,172500,405661000,17680,17680,17680,17680,0
20240704,172400,405661000,17680,17680,17680,17680,0
20240704,172300,405661000,17680,17680,17680,17680,0
20240704,172200,405661000,17680,17680,17680,17680,0
20240704,172100,405661000,17680,17680,17680,17680,0
20240704,172000,405661000,17680,17680,17680,17680,0
20240704,171900,405661000,17680,17680,17680,17680,0
20240704,171800,405661000,17680,17680,17680,17680,0
20240704,171700,405661000,17680,17680,17680,17680,0
20240704,171600,405661000,17680,17680,17680,17680,0
20240704,171500,405661000,17680,17680,17680,17680,0
20240704,171400,405661000,17680,17680,17680,17680,0
20240704,171300,405661000,17680,17680,17680,17680,0
20240704,171200,405661000,17680,17680,17680,17680,0
20240704,171100,405661000,17680,17680,17680,17680,0
20240704,171000,405661000,17680,17680,17680,17680,0
20240704,170900,405661000,17680,17680,17680,17680,0
20240704,170800,405661000,17680,17680,17680,17680,931
20240704,170700,405661000,17680,17680,17680,17680,0
20240704,170600,405661000,17680,17680,17680,17680,0
20240704,170500,405661000,17680,17680,17680,17680,0
20240704,170400,405661000,17680,17680,17680,17680,0
20240704,170300,405661000,17680,17680,17680,17680,0
20240704,170200,405661000,17680,17680,17680,17680,0
20240704,170100,405661000,17680,17680,17680,17680,0
20240704,170000,405661000,17680,17680,17680,17680,0
20240704,165900,405661000,17680,17680,17680,17680,0
20240704,165800,405661000,17680,17680,17680,17680,0
20240704,165700,405661000,17680,17680,17680,17680,0
20240704,165600,405661000,17680,17680,17680,17680,0
20240704,165500,405661000,17680,17680,17680,17680,0
20240704,165400,405661000,17680,17680,17680,17680,0
20240704,165300,405661000,17680,17680,17680,17680,0
20240704,165200,405661000,17680,17680,17680,17680,0
20240704,165100,405661000,17680,17680,17680,17680,0
20240704,165000,405661000,17680,17680,17680,17680,0
20240704,164900,405661000,17680,17680,17680,17680,0
20240704,164800,405661000,17680,17680,17680,17680,0
20240704,164700,405661000,17680,17680,17680,17680,0
20240704,164600,405661000,17680,17680,17680,17680,0
20240704,164500,405661000,17680,17680,17680,17680,0
20240704,164400,405661000,17680,17680,17680,17680,0
20240704,164300,405661000,17680,17680,17680,17680,0
20240704,164200,405661000,17680,17680,17680,17680,0
20240704,164100,405661000,17680,17680,17680,17680,0
20240704,164000,405661000,17680,17680,17680,17680,0
20240704,163900,405661000,17680,17680,17680,17680,0
20240704,163800,405661000,17680,17680,17680,17680,931
20240704,163700,405661000,17680,17680,17680,17680,0
20240704,163600,405661000,17680,17680,17680,17680,0
20240704,163500,405661000,17680,17680,17680,17680,0
20240704,163400,405661000,17680,17680,17680,17680,0
20240704,163300,405661000,17680,17680,17680,17680,0
20240704,163200,405661000,17680,17680,17680,17680,0
20240704,163100,405661000,17680,17680,17680,17680,0
20240704,163000,405661000,17680,17680,17680,17680,0
20240704,162900,405661000,17680,17680,17680,17680,0
20240704,162800,405661000,17680,17680,17680,17680,0
20240704,162700,405661000,17680,17680,17680,17680,0
20240704,162600,405661000,17680,17680,17680,17680,0
20240704,162500,405661000,17680,17680,17680,17680,0
20240704,162400,405661000,17680,17680,17680,17680,0
20240704,162300,405661000,17680,17680,17680,17680,0
20240704,162200,405661000,17680,17680,17680,17680,0
20240704,162100,405661000,17680,17680,17680,17680,0
20240704,162000,405661000,17680,17680,17680,17680,0
20240704,161900,405661000,17680,17680,17680,17680,0
20240704,161800,405661000,17680,17680,17680,17680,0
20240704,161700,405661000,17680,17680,17680,17680,0
20240704,161600,405661000,17680,17680,17680,17680,0
20240704,161500,405661000,17680,17680,17680,17680,0
20240704,161400,405661000,17680,17680,17680,17680,0
20240704,161300,405661000,17680,17680,17680,17680,0
20240704,161200,405661000,17680,17680,17680,17680,0
20240704,161100,405661000,17680,17680,17680,17680,0
20240704,161000,405661000,17680,17680,17680,17680,0
20240704,160900,405661000,17680,17680,17680,17680,0
20240704,160800,405661000,17680,17680,17680,17680,931
20240704,160700,405661000,17680,17680,17680,17680,0
20240704,160600,405661000,17680,17680,17680,17680,0
20240704,160500,405661000,17680,17680,17680,17680,0
20240704,160400,405661000,17680,17680,17680,17680,0
20240704,160300,405661000,17680,17680,17680,17680,0
20240704,160200,405661000,17680,17680,17680,17680,0
20240704,160100,405661000,17680,17680,17680,17680,0
20240704,160000,405661000,17680,17680,17680,17680,0
20240704,155900,405661000,17680,17680,17680,17680,0
20240704,155800,405661000,17680,17680,17680,17680,0
20240704,155700,405661000,17680,17680,17680,17680,0
20240704,155600,405661000,17680,17680,17680,17680,0
20240704,155500,405661000,17680,17680,17680,17680,0
20240704,155400,405661000,17680,17680,17680,17680,0
20240704,155300,405661000,17680,17680,17680,17680,0
20240704,155200,405661000,17680,17680,17680,17680,0
20240704,155100,405661000,17680,17680,17680,17680,0
20240704,155000,405661000,17680,17680,17680,17680,0
20240704,154900,405661000,17680,17680,17680,17680,0
20240704,154800,405661000,17680,17680,17680,17680,0
20240704,154700,405661000,17680,17680,17680,17680,0
20240704,154600,405661000,17680,17680,17680,17680,0
20240704,154500,405661000,17680,17680,17680,17680,0
20240704,154400,405661000,17680,17680,17680,17680,0
20240704,154300,405661000,17680,17680,17680,17680,0
20240704,154200,405661000,17680,17680,17680,17680,0
20240704,154100,405661000,17680,17680,17680,17680,0
20240704,154000,405661000,17680,17680,17680,17680,0
20240704,153900,405661000,17680,17680,17680,17680,0
20240704,153800,405661000,17680,17680,17680,17680,931
20240704,153700,405661000,17680,17680,17680,17680,0
20240704,153600,405661000,17680,17680,17680,17680,0
20240704,153500,405661000,17680,17680,17680,17680,0
20240704,153400,405661000,17680,17680,17680,17680,0
20240704,153300,405661000,17680,17680,17680,17680,0
20240704,153200,405661000,17680,17680,17680,17680,0
20240704,153100,405661000,17680,17680,17680,17680,0
20240704,153000,405661000,17680,17680,17680,17680,931
20240704,152900,389200920,17680,17680,17680,17680,0
20240704,152800,389200920,17680,17680,17680,17680,0
20240704,152700,389200920,17680,17680,17680,17680,0
20240704,152600,389200920,17680,17680,17680,17680,0
20240704,152500,389200920,17680,17680,17680,17680,0
20240704,152400,389200920,17680,17680,17680,17680,0
20240704,152300,389200920,17680,17680,17680,17680,0
20240704,152200,389200920,17680,17680,17680,17680,0
20240704,152100,389200920,17680,17680,17680,17680,0
20240704,152000,389200920,17680,17680,17680,17680,0
20240704,151900,389200920,17680,17640,17690,17620,221
20240704,151800,385302260,17640,17660,17660,17640,20
20240704,151700,384949270,17670,17670,17670,17650,33
20240704,151600,384366240,17650,17640,17650,17630,387
20240704,151500,377535760,17640,17640,17650,17630,117
20240704,151400,375471950,17630,17650,17650,17630,20
20240704,151300,375119050,17640,17650,17650,17640,19
20240704,151200,374783840,17650,17650,17650,17650,31
20240704,151100,374236690,17640,17650,17670,17640,414
20240704,151000,366931460,17670,17670,17670,17670,49
20240704,150900,366065630,17660,17660,17670,17660,111
20240704,150800,364105270,17660,17670,17670,17660,58
20240704,150700,363080560,17650,17650,17670,17650,409
20240704,150600,355853590,17670,17660,17670,17660,44
20240704,150500,355076460,17670,17670,17670,17660,61
20240704,150400,353998660,17670,17670,17670,17660,16
20240704,150300,353715980,17670,17670,17670,17670,11
20240704,150200,353521610,17670,17670,17670,17660,14
20240704,150100,353274250,17670,17670,17670,17670,55
20240704,150000,352302400,17670,17670,17670,17660,60
20240704,145900,351242230,17670,17670,17670,17670,49
20240704,145800,350376400,17660,17660,17670,17660,15
20240704,145700,350111410,17660,17680,17680,17660,33
20240704,145600,349528450,17680,17670,17680,17670,47
20240704,145500,348697910,17670,17650,17670,17650,293
20240704,145400,343523460,17650,17630,17650,17620,491
20240704,145300,334861180,17630,17630,17630,17620,13
20240704,145200,334632020,17630,17630,17630,17630,12
20240704,145100,334420460,17630,17640,17640,17630,13
20240704,145000,334191190,17640,17640,17640,17640,48
20240704,144900,333344470,17640,17630,17640,17630,16
20240704,144800,333062270,17640,17630,17640,17630,48
20240704,144700,332216020,17620,17630,17630,17620,13
20240704,144600,331986850,17630,17620,17630,17620,55
20240704,144500,331017720,17610,17620,17630,17610,119
20240704,144400,328920490,17630,17620,17630,17620,13
20240704,144300,328691320,17630,17630,17630,17620,61
20240704,144200,327616020,17630,17630,17630,17620,31
20240704,144100,327069630,17630,17630,17630,17630,13
20240704,144000,326840440,17630,17630,17630,17620,10
20240704,143900,326664150,17630,17630,17630,17630,48
20240704,143800,325817910,17630,17630,17630,17620,18
20240704,143700,325500640,17630,17630,17630,17630,46
20240704,143600,324689660,17620,17630,17630,17620,13
20240704,143500,324460480,17630,17620,17630,17620,11
20240704,143400,324266580,17630,17630,17630,17630,49
20240704,143300,323402710,17630,17620,17630,17620,10
20240704,143200,323226420,17630,17630,17630,17630,50
20240704,143100,322344920,17630,17630,17630,17620,15
20240704,143000,322080500,17630,17630,17630,17630,26
20240704,142900,321622120,17640,17620,17640,17620,142
20240704,142800,319118100,17620,17620,17620,17620,0
20240704,142700,319118100,17620,17620,17620,17620,3
20240704,142600,319065240,17630,17620,17630,17620,41
20240704,142500,318342420,17620,17620,17620,17620,1
20240704,142400,318324800,17620,17620,17620,17620,1
20240704,142300,318307180,17630,17630,17630,17630,40
20240704,142200,317601980,17620,17620,17620,17620,3
20240704,142100,317549120,17630,17630,17630,17620,42
20240704,142000,316808670,17610,17610,17610,17610,2
20240704,141900,316773450,17610,17610,17610,17610,6
20240704,141800,316667790,17610,17610,17610,17610,2
20240704,141700,316632570,17640,17600,17640,17600,75
20240704,141600,315311000,17600,17600,17600,17600,81
20240704,141500,313885400,17610,17630,17630,17610,796
20240704,141400,299860880,17620,17620,17620,17620,1
20240704,141300,299843260,17620,17620,17630,17620,9
20240704,141200,299684650,17640,17630,17640,17630,49
20240704,141100,298820610,17620,17630,17630,17620,52
20240704,141000,297903870,17630,17630,17630,17630,56
20240704,140900,296916590,17630,17640,17640,17630,45
20240704,140800,296122820,17640,17640,17640,17640,1
20240704,140700,296105180,17650,17640,17650,17640,30
20240704,140600,295575690,17640,17640,17640,17640,12
20240704,140500,295364010,17650,17650,17650,17650,10
20240704,140400,295187510,17640,17630,17640,17630,32
20240704,140300,294623050,17630,17630,17630,17630,1
20240704,140200,294605420,17630,17620,17630,17620,98
20240704,140100,292877700,17640,17640,17640,17640,85
20240704,140000,291378300,17640,17640,17640,17640,2
20240704,135900,291343020,17640,17620,17640,17620,300
20240704,135800,286051740,17620,17620,17620,17620,1
20240704,135700,286034120,17620,17620,17620,17620,1
20240704,135600,286016500,17630,17620,17640,17610,52
20240704,135500,285099980,17630,17610,17640,17610,16
20240704,135400,284817840,17630,17590,17630,17590,454
20240704,135300,276824200,17590,17600,17620,17590,42
20240704,135200,276084640,17610,17570,17620,17570,132
20240704,135100,273761980,17590,17590,17620,17590,45
20240704,135000,272969980,17590,17590,17590,17590,0
20240704,134900,272969980,17590,17600,17600,17590,13
20240704,134800,272741210,17600,17600,17600,17600,0
20240704,134700,272741210,17600,17600,17600,17600,40
20240704,134600,272037210,17600,17590,17600,17590,40
20240704,134500,271333310,17570,17570,17570,17570,0
20240704,134400,271333310,17570,17570,17570,17570,0
20240704,134300,271333310,17570,17590,17590,17570,91
20240704,134200,269734050,17600,17600,17600,17600,40
20240704,134100,269030050,17590,17590,17590,17590,0
20240704,134000,269030050,17590,17590,17590,17590,1
20240704,133900,269012460,17620,17590,17620,17590,66
20240704,133800,267851380,17590,17590,17590,17590,0
20240704,133700,267851380,17590,17590,17590,17590,0
20240704,133600,267851380,17590,17560,17590,17560,325
20240704,133500,262140830,17550,17550,17550,17550,0
20240704,133400,262140830,17550,17560,17560,17550,106
20240704,133300,260280120,17550,17550,17550,17550,98
20240704,133200,258560220,17570,17570,17580,17570,41
20240704,133100,257839490,17550,17550,17550,17550,0
20240704,133000,257839490,17550,17550,17550,17550,0
20240704,132900,257839490,17550,17550,17550,17550,0
20240704,132800,257839490,17550,17570,17570,17550,381
20240704,132700,251151490,17580,17580,17580,17580,1
20240704,132600,251133910,17590,17580,17590,17580,21
20240704,132500,250764670,17570,17580,17580,17570,57
20240704,132400,249763160,17580,17580,17580,17580,0
20240704,132300,249763160,17580,17580,17590,17580,69
20240704,132200,248550120,17590,17590,17590,17590,7
20240704,132100,248426990,17590,17590,17590,17590,1
20240704,132000,248409400,17590,17590,17590,17590,42
20240704,131900,247670620,17590,17590,17590,17590,0
20240704,131800,247670620,17590,17600,17600,17590,539
20240704,131700,238184710,17620,17620,17620,17620,40
20240704,131600,237479910,17620,17620,17620,17620,0
20240704,131500,237479910,17620,17620,17620,17620,40
20240704,131400,236775110,17620,17620,17620,17620,0
20240704,131300,236775110,17620,17620,17620,17620,4
20240704,131200,236704630,17610,17610,17610,17610,114
20240704,131100,234697090,17610,17610,17610,17610,3
20240704,131000,234644260,17620,17620,17620,17620,37
20240704,130900,233992320,17610,17640,17650,17610,601
20240704,130800,223400560,17660,17660,17660,17660,0
20240704,130700,223400560,17660,17660,17660,17660,0
20240704,130600,223400560,17660,17640,17660,17640,41
20240704,130500,222677260,17660,17660,17660,17660,16
20240704,130400,222394700,17650,17640,17650,17640,25
20240704,130300,221953550,17640,17640,17640,17640,0
20240704,130200,221953550,17640,17640,17640,17640,1
20240704,130100,221935910,17660,17650,17660,17650,41
20240704,130000,221212210,17660,17610,17660,17610,325
20240704,125900,215483410,17620,17620,17620,17620,0
20240704,125800,215483410,17620,17620,17620,17620,41
20240704,125700,214760990,17620,17620,17620,17620,0
20240704,125600,214760990,17620,17620,17620,17620,40
20240704,125500,214056190,17610,17610,17610,17610,1
20240704,125400,214038580,17620,17620,17620,17620,0
20240704,125300,214038580,17620,17610,17620,17610,90
20240704,125200,212452790,17610,17610,17610,17610,0
20240704,125100,212452790,17610,17610,17610,17610,0
20240704,125000,212452790,17610,17630,17630,17610,95
20240704,124900,210779010,17630,17630,17630,17630,0
20240704,124800,210779010,17630,17630,17630,17630,0
20240704,124700,210779010,17630,17630,17630,17630,41
20240704,124600,210056180,17630,17630,17630,17630,0
20240704,124500,210056180,17630,17630,17630,17630,40
20240704,124400,209350980,17620,17620,17620,17620,1
20240704,124300,209333360,17620,17620,17620,17620,12
20240704,124200,209121920,17630,17630,17630,17630,40
20240704,124100,208416720,17630,17630,17630,17630,0
20240704,124000,208416720,17630,17630,17630,17630,0
20240704,123900,208416720,17630,17630,17630,17630,40
20240704,123800,207711520,17630,17630,17630,17630,0
20240704,123700,207711520,17630,17630,17630,17630,40
20240704,123600,207006320,17620,17630,17630,17620,113
20240704,123500,205015220,17630,17650,17650,17630,63
20240704,123400,203904170,17660,17660,17660,17660,42
20240704,123300,203162450,17660,17660,17660,17660,131
20240704,123200,200848990,17660,17640,17700,17640,691
20240704,123100,188641990,17640,17640,17640,17640,40
20240704,123000,187936390,17640,17640,17640,17640,0
20240704,122900,187936390,17640,17640,17640,17640,40
20240704,122800,187230790,17640,17640,17640,17640,45
20240704,122700,186436990,17640,17640,17640,17640,0
20240704,122600,186436990,17640,17640,17640,17640,1
20240704,122500,186419350,17640,17640,17640,17640,40
20240704,122400,185713750,17640,17640,17640,17640,0
20240704,122300,185713750,17640,17640,17640,17640,40
20240704,122200,185008150,17640,17640,17640,17640,0
20240704,122100,185008150,17640,17640,17640,17640,0
20240704,122000,185008150,17640,17630,17640,17630,70
20240704,121900,183773440,17630,17630,17630,17630,14
20240704,121800,183526620,17640,17640,17640,17640,40
20240704,121700,182821020,17630,17630,17630,17630,0
20240704,121600,182821020,17630,17630,17630,17630,48
20240704,121500,181974780,17640,17630,17640,17630,41
20240704,121400,181251940,17630,17630,17630,17630,2
20240704,121300,181216680,17630,17630,17630,17630,0
20240704,121200,181216680,17630,17620,17630,17620,40
20240704,121100,180511510,17620,17620,17620,17620,0
20240704,121000,180511510,17620,17620,17620,17620,38
20240704,120900,179841950,17620,17620,17620,17620,40
20240704,120800,179137150,17620,17620,17620,17620,0
20240704,120700,179137150,17620,17620,17620,17620,0
20240704,120600,179137150,17620,17620,17620,17620,40
20240704,120500,178432350,17620,17620,17620,17620,0
20240704,120400,178432350,17620,17620,17620,17620,1
20240704,120300,178414730,17620,17610,17620,17610,40
20240704,120200,177709950,17620,17620,17620,17620,37
20240704,120100,177058010,17610,17610,17610,17610,3
20240704,120000,177005180,17600,17600,17600,17600,4
20240704,115900,176934780,17610,17600,17610,17600,4
20240704,115800,176864370,17610,17610,17620,17610,51
20240704,115700,175965850,17610,17600,17610,17600,12
20240704,115600,175754560,17600,17610,17610,17600,47
20240704,115500,174926960,17600,17600,17600,17600,26
20240704,115400,174469360,17620,17610,17620,17610,7
20240704,115300,174346080,17610,17600,17610,17600,54
20240704,115200,173395170,17600,17600,17600,17600,3
20240704,115100,173342370,17600,17600,17610,17600,16
20240704,115000,173060680,17640,17590,17640,17590,269
20240704,114900,168323980,17590,17590,17590,17590,3
20240704,114800,168271210,17590,17600,17600,17590,47
20240704,114700,167444080,17590,17590,17590,17590,4
20240704,114600,167373720,17590,17600,17600,17590,17
20240704,114500,167074590,17600,17590,17600,17590,16
20240704,114400,166793050,17600,17590,17600,17590,54
20240704,114300,165842690,17590,17610,17610,17590,32
20240704,114200,165279230,17610,17590,17610,17590,16
20240704,114100,164997650,17590,17590,17590,17590,7
20240704,114000,164874520,17600,17610,17610,17590,27
20240704,113900,164399360,17610,17620,17650,17610,55
20240704,113800,163429480,17610,17620,17640,17610,177
20240704,113700,160307850,17620,17620,17620,17620,3
20240704,113600,160254990,17620,17620,17640,17620,50
20240704,113500,159373550,17630,17630,17630,17630,11
20240704,113400,159179620,17630,17630,17630,17630,40
20240704,113300,158474420,17610,17610,17610,17610,0
20240704,113200,158474420,17610,17610,17610,17610,0
20240704,113100,158474420,17610,17600,17610,17600,49
20240704,113000,157611550,17600,17600,17600,17600,0
20240704,112900,157611550,17600,17600,17600,17600,1
20240704,112800,157593950,17610,17610,17610,17610,47
20240704,112700,156766280,17600,17600,17600,17600,9
20240704,112600,156607880,17610,17610,17610,17610,0
20240704,112500,156607880,17610,17610,17610,17600,64
20240704,112400,155481070,17600,17600,17600,17600,9
20240704,112300,155322670,17600,17610,17610,17590,6
20240704,112200,155217080,17570,17560,17570,17560,82
20240704,112100,153776790,17570,17570,17570,17570,0
20240704,112000,153776790,17570,17560,17570,17560,40
20240704,111900,153074000,17560,17560,17560,17560,20
20240704,111800,152722800,17560,17560,17560,17560,20
20240704,111700,152371600,17550,17570,17580,17550,159
20240704,111600,149577880,17580,17580,17580,17580,0
20240704,111500,149577880,17580,17580,17580,17580,18
20240704,111400,149261440,17560,17560,17560,17560,22
20240704,111300,148875120,17560,17560,17560,17560,5
20240704,111200,148787320,17560,17560,17560,17560,46
20240704,111100,147979560,17560,17560,17560,17560,0
20240704,111000,147979560,17560,17560,17560,17560,48
20240704,110900,147136680,17560,17560,17560,17560,41
20240704,110800,146416720,17560,17560,17560,17560,0
20240704,110700,146416720,17560,17560,17560,17560,0
20240704,110600,146416720,17560,17560,17560,17560,41
20240704,110500,145696760,17560,17560,17560,17560,0
20240704,110400,145696760,17560,17560,17560,17540,292
20240704,110300,140570040,17560,17560,17560,17560,40
20240704,110200,139867640,17560,17560,17570,17540,2031
20240704,110100,104221600,17570,17570,17570,17570,41
20240704,110000,103501230,17570,17570,17570,17570,0
20240704,105900,103501230,17570,17570,17570,17570,0
20240704,105800,103501230,17570,17580,17580,17570,76
20240704,105700,102165500,17580,17630,17630,17580,1061
20240704,105600,83489630,17640,17640,17650,17640,43
20240704,105500,82731100,17630,17630,17630,17630,1
20240704,105400,82713470,17650,17650,17650,17650,0
20240704,105300,82713470,17650,17650,17650,17650,0
20240704,105200,82713470,17650,17650,17650,17650,40
20240704,105100,82007470,17650,17650,17650,17650,0
20240704,105000,82007470,17650,17650,17650,17650,40
20240704,104900,81301470,17650,17650,17650,17650,0
20240704,104800,81301470,17650,17650,17650,17650,10
20240704,104700,81124970,17650,17640,17650,17640,243
20240704,104600,76836060,17650,17650,17650,17650,10
20240704,104500,76659560,17640,17630,17640,17630,30
20240704,104400,76130370,17620,17620,17620,17620,0
20240704,104300,76130370,17620,17610,17620,17610,19
20240704,104200,75795750,17610,17610,17610,17610,40
20240704,104100,75091350,17600,17610,17610,17600,42
20240704,104000,74352140,17620,17620,17620,17620,1
20240704,103900,74334520,17620,17610,17620,17610,41
20240704,103800,73612120,17620,17620,17620,17620,0
20240704,103700,73612120,17620,17610,17620,17610,36
20240704,103600,72978150,17610,17610,17610,17610,0
20240704,103500,72978150,17610,17610,17610,17610,0
20240704,103400,72978150,17610,17610,17610,17610,9
20240704,103300,72819660,17620,17620,17620,17620,0
20240704,103200,72819660,17620,17630,17630,17620,164
20240704,103100,69929800,17640,17640,17640,17640,0
20240704,103000,69929800,17640,17640,17640,17640,0
20240704,102900,69929800,17640,17640,17640,17640,0
20240704,102800,69929800,17640,17640,17640,17640,36
20240704,102700,69294760,17650,17640,17650,17640,66
20240704,102600,68130510,17640,17640,17640,17640,0
20240704,102500,68130510,17640,17640,17640,17640,10
20240704,102400,67954110,17630,17630,17630,17630,0
20240704,102300,67954110,17630,17630,17630,17630,14
20240704,102200,67707290,17640,17640,17640,17640,46
20240704,102100,66895850,17650,17650,17650,17650,0
20240704,102000,66895850,17650,17650,17650,17650,0
20240704,101900,66895850,17650,17660,17660,17650,133
20240704,101800,64548390,17670,17670,17670,17670,2
20240704,101700,64513050,17670,17670,17670,17670,2
20240704,101600,64477710,17680,17680,17680,17680,1
20240704,101500,64460030,17680,17670,17680,17670,17
20240704,101400,64159570,17680,17680,17680,17680,0
20240704,101300,64159570,17680,17660,17680,17660,121
20240704,101200,62021550,17670,17660,17670,17660,2
20240704,101100,61986220,17660,17660,17660,17660,0
20240704,101000,61986220,17660,17660,17660,17660,37
20240704,100900,61332800,17660,17660,17660,17660,2
20240704,100800,61297480,17660,17660,17660,17660,0
20240704,100700,61297480,17660,17650,17660,17650,3
20240704,100600,61244520,17650,17660,17660,17650,4
20240704,100500,61173890,17660,17650,17660,17650,2
20240704,100400,61138580,17650,17650,17650,17650,0
20240704,100300,61138580,17650,17650,17650,17650,5
20240704,100200,61050330,17650,17650,17650,17650,0
20240704,100100,61050330,17650,17650,17650,17650,0
20240704,100000,61050330,17650,17650,17650,17650,1
20240704,095900,61032680,17650,17650,17650,17650,0
20240704,095800,61032680,17650,17650,17650,17650,1
20240704,095700,61015030,17640,17640,17640,17640,67
20240704,095600,59833150,17640,17640,17640,17640,0
20240704,095500,59833150,17640,17640,17640,17640,4
20240704,095400,59762590,17630,17630,17630,17630,0
20240704,095300,59762590,17630,17630,17630,17630,0
20240704,095200,59762590,17630,17630,17630,17630,0
20240704,095100,59762590,17630,17630,17630,17630,0
20240704,095000,59762590,17630,17630,17630,17630,0
20240704,094900,59762590,17630,17630,17630,17630,0
20240704,094800,59762590,17630,17630,17630,17630,4
20240704,094700,59692070,17640,17640,17640,17640,0
20240704,094600,59692070,17640,17640,17640,17640,1
20240704,094500,59674430,17630,17640,17640,17630,30
20240704,094400,59145380,17640,17640,17640,17640,2
20240704,094300,59110100,17650,17650,17650,17650,1
20240704,094200,59092450,17650,17650,17650,17650,4
20240704,094100,59021850,17650,17650,17650,17650,3
20240704,094000,58968900,17650,17640,17650,17640,7
20240704,093900,58845400,17640,17630,17640,17630,42
20240704,093800,58104920,17630,17630,17630,17630,100
20240704,093700,56341920,17630,17630,17630,17630,1
20240704,093600,56324290,17660,17580,17660,17580,167
20240704,093500,53381360,17580,17600,17600,17580,135
20240704,093400,51006890,17590,17570,17610,17570,8
20240704,093300,50866190,17580,17580,17580,17580,0
20240704,093200,50866190,17580,17580,17620,17580,154
20240704,093100,48157690,17570,17580,17580,17570,134
20240704,093000,45802170,17570,17570,17570,17570,1
20240704,092900,45784600,17540,17540,17540,17540,0
20240704,092800,45784600,17540,17550,17580,17540,256
20240704,092700,41288580,17550,17570,17570,17550,127
20240704,092600,39058370,17520,17520,17520,17520,0
20240704,092500,39058370,17520,17680,17680,17520,1300
20240704,092400,16184510,17690,17690,17690,17690,0
20240704,092300,16184510,17690,17690,17690,17690,1
20240704,092200,16166820,17690,17680,17690,17680,52
20240704,092100,15246950,17690,17690,17690,17690,0
20240704,092000,15246950,17690,17690,17690,17690,0
20240704,091900,15246950,17690,17690,17690,17690,0
20240704,091800,15246950,17690,17690,17690,17690,0
20240704,091700,15246950,17690,17680,17690,17680,2
20240704,091600,15211580,17680,17690,17690,17680,98
20240704,091500,13478680,17690,17690,17690,17690,3
20240704,091400,13425610,17680,17680,17680,17670,43
20240704,091300,12665390,17680,17670,17680,17670,57
20240704,091200,11657650,17680,17680,17680,17650,263
20240704,091100,7015630,17680,17680,17680,17680,7
20240704,091000,6891870,17690,17690,17700,17690,78
20240704,090900,5512040,17680,17680,17680,17680,0
20240704,090800,5512040,17680,17680,17680,17680,1
20240704,090700,5494360,17680,17680,17680,17680,52
20240704,090600,4575000,17680,17590,17680,17590,28
20240704,090500,4081570,17550,17560,17560,17550,4
20240704,090400,4011360,17580,17520,17580,17520,8
20240704,090300,3870920,17520,17520,17520,17520,5
20240704,090200,3783320,17560,17570,17590,17560,18
20240704,090100,3467110,17560,17670,17670,17530,153
20240704,090000,777920,17680,17680,17680,17680,44