KissMeData/003010/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,183900,545828740,5580,5580,5580,5580,1601
20240701,183800,545828740,5580,5580,5580,5580,0
20240701,183700,545828740,5580,5580,5580,5580,0
20240701,183600,545828740,5580,5580,5580,5580,0
20240701,183500,545828740,5580,5580,5580,5580,0
20240701,183400,545828740,5580,5580,5580,5580,0
20240701,183300,545828740,5580,5580,5580,5580,0
20240701,183200,545828740,5580,5580,5580,5580,0
20240701,183100,545828740,5580,5580,5580,5580,0
20240701,183000,545828740,5580,5580,5580,5580,0
20240701,182900,545828740,5580,5580,5580,5580,0
20240701,182800,545828740,5580,5580,5580,5580,0
20240701,182700,545828740,5580,5580,5580,5580,0
20240701,182600,545828740,5580,5580,5580,5580,0
20240701,182500,545828740,5580,5580,5580,5580,0
20240701,182400,545828740,5580,5580,5580,5580,0
20240701,182300,545828740,5580,5580,5580,5580,0
20240701,182200,545828740,5580,5580,5580,5580,0
20240701,182100,545828740,5580,5580,5580,5580,0
20240701,182000,545828740,5580,5580,5580,5580,0
20240701,181900,545828740,5580,5580,5580,5580,0
20240701,181800,545828740,5580,5580,5580,5580,0
20240701,181700,545828740,5580,5580,5580,5580,0
20240701,181600,545828740,5580,5580,5580,5580,0
20240701,181500,545828740,5580,5580,5580,5580,0
20240701,181400,545828740,5580,5580,5580,5580,0
20240701,181300,545828740,5580,5580,5580,5580,0
20240701,181200,545828740,5580,5580,5580,5580,0
20240701,181100,545828740,5580,5580,5580,5580,0
20240701,181000,545828740,5580,5580,5580,5580,0
20240701,180900,545828740,5580,5580,5580,5580,1601
20240701,180800,545828740,5580,5580,5580,5580,0
20240701,180700,545828740,5580,5580,5580,5580,0
20240701,180600,545828740,5580,5580,5580,5580,0
20240701,180500,545828740,5580,5580,5580,5580,0
20240701,180400,545828740,5580,5580,5580,5580,0
20240701,180300,545828740,5580,5580,5580,5580,0
20240701,180200,545828740,5580,5580,5580,5580,0
20240701,180100,545828740,5580,5580,5580,5580,0
20240701,180000,545828740,5580,5580,5580,5580,0
20240701,175900,545828740,5580,5580,5580,5580,0
20240701,175800,545828740,5580,5580,5580,5580,0
20240701,175700,545828740,5580,5580,5580,5580,0
20240701,175600,545828740,5580,5580,5580,5580,0
20240701,175500,545828740,5580,5580,5580,5580,0
20240701,175400,545828740,5580,5580,5580,5580,0
20240701,175300,545828740,5580,5580,5580,5580,0
20240701,175200,545828740,5580,5580,5580,5580,0
20240701,175100,545828740,5580,5580,5580,5580,0
20240701,175000,545828740,5580,5580,5580,5580,0
20240701,174900,545828740,5580,5580,5580,5580,0
20240701,174800,545828740,5580,5580,5580,5580,0
20240701,174700,545828740,5580,5580,5580,5580,0
20240701,174600,545828740,5580,5580,5580,5580,0
20240701,174500,545828740,5580,5580,5580,5580,0
20240701,174400,545828740,5580,5580,5580,5580,0
20240701,174300,545828740,5580,5580,5580,5580,0
20240701,174200,545828740,5580,5580,5580,5580,0
20240701,174100,545828740,5580,5580,5580,5580,0
20240701,174000,545828740,5580,5580,5580,5580,0
20240701,173900,545828740,5580,5580,5580,5580,1601
20240701,173800,545828740,5580,5580,5580,5580,0
20240701,173700,545828740,5580,5580,5580,5580,0
20240701,173600,545828740,5580,5580,5580,5580,0
20240701,173500,545828740,5580,5580,5580,5580,0
20240701,173400,545828740,5580,5580,5580,5580,0
20240701,173300,545828740,5580,5580,5580,5580,0
20240701,173200,545828740,5580,5580,5580,5580,0
20240701,173100,545828740,5580,5580,5580,5580,0
20240701,173000,545828740,5580,5580,5580,5580,0
20240701,172900,545828740,5580,5580,5580,5580,0
20240701,172800,545828740,5580,5580,5580,5580,0
20240701,172700,545828740,5580,5580,5580,5580,0
20240701,172600,545828740,5580,5580,5580,5580,0
20240701,172500,545828740,5580,5580,5580,5580,0
20240701,172400,545828740,5580,5580,5580,5580,0
20240701,172300,545828740,5580,5580,5580,5580,0
20240701,172200,545828740,5580,5580,5580,5580,0
20240701,172100,545828740,5580,5580,5580,5580,0
20240701,172000,545828740,5580,5580,5580,5580,0
20240701,171900,545828740,5580,5580,5580,5580,0
20240701,171800,545828740,5580,5580,5580,5580,0
20240701,171700,545828740,5580,5580,5580,5580,0
20240701,171600,545828740,5580,5580,5580,5580,0
20240701,171500,545828740,5580,5580,5580,5580,0
20240701,171400,545828740,5580,5580,5580,5580,0
20240701,171300,545828740,5580,5580,5580,5580,0
20240701,171200,545828740,5580,5580,5580,5580,0
20240701,171100,545828740,5580,5580,5580,5580,0
20240701,171000,545828740,5580,5580,5580,5580,0
20240701,170900,545828740,5580,5580,5580,5580,1601
20240701,170800,545828740,5580,5580,5580,5580,0
20240701,170700,545828740,5580,5580,5580,5580,0
20240701,170600,545828740,5580,5580,5580,5580,0
20240701,170500,545828740,5580,5580,5580,5580,0
20240701,170400,545828740,5580,5580,5580,5580,0
20240701,170300,545828740,5580,5580,5580,5580,0
20240701,170200,545828740,5580,5580,5580,5580,0
20240701,170100,545828740,5580,5580,5580,5580,0
20240701,170000,545828740,5580,5580,5580,5580,0
20240701,165900,545828740,5580,5580,5580,5580,0
20240701,165800,545828740,5580,5580,5580,5580,0
20240701,165700,545828740,5580,5580,5580,5580,0
20240701,165600,545828740,5580,5580,5580,5580,0
20240701,165500,545828740,5580,5580,5580,5580,0
20240701,165400,545828740,5580,5580,5580,5580,0
20240701,165300,545828740,5580,5580,5580,5580,0
20240701,165200,545828740,5580,5580,5580,5580,0
20240701,165100,545828740,5580,5580,5580,5580,0
20240701,165000,545828740,5580,5580,5580,5580,0
20240701,164900,545828740,5580,5580,5580,5580,0
20240701,164800,545828740,5580,5580,5580,5580,0
20240701,164700,545828740,5580,5580,5580,5580,0
20240701,164600,545828740,5580,5580,5580,5580,0
20240701,164500,545828740,5580,5580,5580,5580,0
20240701,164400,545828740,5580,5580,5580,5580,0
20240701,164300,545828740,5580,5580,5580,5580,0
20240701,164200,545828740,5580,5580,5580,5580,0
20240701,164100,545828740,5580,5580,5580,5580,0
20240701,164000,545828740,5580,5580,5580,5580,0
20240701,163900,545828740,5580,5580,5580,5580,1601
20240701,163800,545828740,5580,5580,5580,5580,0
20240701,163700,545828740,5580,5580,5580,5580,0
20240701,163600,545828740,5580,5580,5580,5580,0
20240701,163500,545828740,5580,5580,5580,5580,0
20240701,163400,545828740,5580,5580,5580,5580,0
20240701,163300,545828740,5580,5580,5580,5580,0
20240701,163200,545828740,5580,5580,5580,5580,0
20240701,163100,545828740,5580,5580,5580,5580,0
20240701,163000,545828740,5580,5580,5580,5580,0
20240701,162900,545828740,5580,5580,5580,5580,0
20240701,162800,545828740,5580,5580,5580,5580,0
20240701,162700,545828740,5580,5580,5580,5580,0
20240701,162600,545828740,5580,5580,5580,5580,0
20240701,162500,545828740,5580,5580,5580,5580,0
20240701,162400,545828740,5580,5580,5580,5580,0
20240701,162300,545828740,5580,5580,5580,5580,0
20240701,162200,545828740,5580,5580,5580,5580,0
20240701,162100,545828740,5580,5580,5580,5580,0
20240701,162000,545828740,5580,5580,5580,5580,0
20240701,161900,545828740,5580,5580,5580,5580,0
20240701,161800,545828740,5580,5580,5580,5580,0
20240701,161700,545828740,5580,5580,5580,5580,0
20240701,161600,545828740,5580,5580,5580,5580,0
20240701,161500,545828740,5580,5580,5580,5580,0
20240701,161400,545828740,5580,5580,5580,5580,0
20240701,161300,545828740,5580,5580,5580,5580,0
20240701,161200,545828740,5580,5580,5580,5580,0
20240701,161100,545828740,5580,5580,5580,5580,0
20240701,161000,545828740,5580,5580,5580,5580,0
20240701,160900,545828740,5580,5580,5580,5580,1601
20240701,160800,545828740,5580,5580,5580,5580,0
20240701,160700,545828740,5580,5580,5580,5580,0
20240701,160600,545828740,5580,5580,5580,5580,0
20240701,160500,545828740,5580,5580,5580,5580,0
20240701,160400,545828740,5580,5580,5580,5580,0
20240701,160300,545828740,5580,5580,5580,5580,0
20240701,160200,545828740,5580,5580,5580,5580,0
20240701,160100,545828740,5580,5580,5580,5580,0
20240701,160000,545828740,5580,5580,5580,5580,0
20240701,155900,545828740,5580,5580,5580,5580,0
20240701,155800,545828740,5580,5580,5580,5580,0
20240701,155700,545828740,5580,5580,5580,5580,0
20240701,155600,545828740,5580,5580,5580,5580,0
20240701,155500,545828740,5580,5580,5580,5580,0
20240701,155400,545828740,5580,5580,5580,5580,0
20240701,155300,545828740,5580,5580,5580,5580,0
20240701,155200,545828740,5580,5580,5580,5580,0
20240701,155100,545828740,5580,5580,5580,5580,0
20240701,155000,545828740,5580,5580,5580,5580,0
20240701,154900,545828740,5580,5580,5580,5580,0
20240701,154800,545828740,5580,5580,5580,5580,0
20240701,154700,545828740,5580,5580,5580,5580,0
20240701,154600,545828740,5580,5580,5580,5580,0
20240701,154500,545828740,5580,5580,5580,5580,0
20240701,154400,545828740,5580,5580,5580,5580,0
20240701,154300,545828740,5580,5580,5580,5580,0
20240701,154200,545828740,5580,5580,5580,5580,0
20240701,154100,545828740,5580,5580,5580,5580,0
20240701,154000,545828740,5580,5580,5580,5580,0
20240701,153900,545828740,5580,5580,5580,5580,1601
20240701,153800,545828740,5580,5580,5580,5580,0
20240701,153700,545828740,5580,5580,5580,5580,0
20240701,153600,545828740,5580,5580,5580,5580,0
20240701,153500,545828740,5580,5580,5580,5580,0
20240701,153400,545828740,5580,5580,5580,5580,0
20240701,153300,545828740,5580,5580,5580,5580,0
20240701,153200,545828740,5580,5580,5580,5580,0
20240701,153100,545828740,5580,5580,5580,5580,0
20240701,153000,545828740,5580,5580,5580,5580,1601
20240701,152900,536895160,5580,5580,5580,5580,0
20240701,152800,536895160,5580,5580,5580,5580,0
20240701,152700,536895160,5580,5580,5580,5580,0
20240701,152600,536895160,5580,5580,5580,5580,0
20240701,152500,536895160,5580,5580,5580,5580,0
20240701,152400,536895160,5580,5580,5580,5580,0
20240701,152300,536895160,5580,5580,5580,5580,0
20240701,152200,536895160,5580,5580,5580,5580,0
20240701,152100,536895160,5580,5580,5580,5580,0
20240701,152000,536895160,5580,5580,5580,5580,0
20240701,151900,536895160,5580,5590,5600,5580,893
20240701,151800,531908830,5600,5590,5600,5590,192
20240701,151700,530835540,5590,5590,5590,5590,2
20240701,151600,530824360,5590,5600,5600,5590,4
20240701,151500,530801980,5600,5590,5600,5590,61
20240701,151400,530460980,5590,5590,5590,5580,1015
20240701,151300,524787250,5600,5600,5600,5600,12
20240701,151200,524720050,5610,5620,5620,5610,201
20240701,151100,523592430,5590,5600,5620,5590,1278
20240701,151000,516435870,5600,5600,5600,5600,0
20240701,150900,516435870,5600,5600,5600,5600,0
20240701,150800,516435870,5600,5600,5600,5600,542
20240701,150700,513400670,5600,5600,5600,5600,0
20240701,150600,513400670,5600,5620,5620,5600,12
20240701,150500,513333430,5600,5600,5610,5600,2812
20240701,150400,497586110,5600,5610,5610,5600,500
20240701,150300,494785940,5620,5610,5620,5600,230
20240701,150200,493497400,5610,5610,5610,5610,100
20240701,150100,492936400,5610,5610,5610,5600,141
20240701,150000,492145790,5600,5600,5600,5600,0
20240701,145900,492145790,5600,5600,5610,5600,1554
20240701,145800,483442790,5600,5600,5600,5600,544
20240701,145700,480396390,5610,5610,5610,5610,45
20240701,145600,480143940,5610,5610,5610,5610,0
20240701,145500,480143940,5610,5600,5610,5600,316
20240701,145400,478374310,5610,5610,5610,5610,0
20240701,145300,478374310,5610,5610,5610,5610,0
20240701,145200,478374310,5610,5610,5610,5610,0
20240701,145100,478374310,5610,5610,5610,5610,29
20240701,145000,478211620,5600,5600,5600,5600,5
20240701,144900,478183620,5600,5600,5600,5600,536
20240701,144800,475182020,5590,5590,5590,5590,0
20240701,144700,475182020,5590,5610,5610,5590,270
20240701,144600,473672700,5610,5610,5610,5610,9
20240701,144500,473622210,5600,5600,5600,5600,0
20240701,144400,473622210,5600,5600,5600,5600,49
20240701,144300,473347810,5590,5590,5590,5590,63
20240701,144200,472995640,5600,5600,5600,5600,1
20240701,144100,472990040,5600,5600,5600,5600,16
20240701,144000,472900440,5590,5590,5590,5590,4
20240701,143900,472878080,5600,5600,5600,5600,9
20240701,143800,472827680,5600,5600,5600,5600,0
20240701,143700,472827680,5600,5600,5600,5600,0
20240701,143600,472827680,5600,5600,5600,5600,0
20240701,143500,472827680,5600,5600,5600,5600,1
20240701,143400,472822080,5590,5610,5610,5590,131
20240701,143300,472089190,5600,5600,5600,5600,128
20240701,143200,471372390,5600,5600,5600,5600,3
20240701,143100,471355590,5600,5600,5600,5600,33
20240701,143000,471170790,5590,5590,5590,5590,0
20240701,142900,471170790,5590,5590,5590,5590,501
20240701,142800,468370200,5590,5590,5590,5590,2
20240701,142700,468359020,5590,5590,5590,5590,100
20240701,142600,467800020,5600,5600,5600,5600,0
20240701,142500,467800020,5600,5600,5600,5600,129
20240701,142400,467077620,5600,5600,5600,5600,0
20240701,142300,467077620,5600,5590,5600,5590,204
20240701,142200,465937220,5590,5590,5590,5590,500
20240701,142100,463142220,5600,5600,5600,5600,102
20240701,142000,462571020,5600,5600,5600,5600,3
20240701,141900,462554220,5600,5590,5600,5590,56
20240701,141800,462240900,5600,5590,5600,5590,341
20240701,141700,460332830,5600,5600,5600,5600,0
20240701,141600,460332830,5600,5600,5600,5600,50
20240701,141500,460052830,5600,5600,5600,5600,776
20240701,141400,455707230,5610,5610,5610,5610,104
20240701,141300,455123790,5600,5600,5600,5600,0
20240701,141200,455123790,5600,5620,5620,5600,1030
20240701,141100,449355190,5620,5620,5620,5620,5
20240701,141000,449327090,5600,5600,5600,5600,0
20240701,140900,449327090,5600,5600,5600,5600,67
20240701,140800,448951890,5620,5620,5620,5620,0
20240701,140700,448951890,5620,5620,5620,5620,2
20240701,140600,448940650,5620,5620,5620,5620,2
20240701,140500,448929410,5600,5600,5600,5600,0
20240701,140400,448929410,5600,5610,5610,5600,762
20240701,140300,444654600,5610,5610,5610,5610,0
20240701,140200,444654600,5610,5610,5610,5610,5
20240701,140100,444626550,5610,5610,5610,5610,3
20240701,140000,444609720,5610,5610,5610,5610,0
20240701,135900,444609720,5610,5610,5610,5610,29
20240701,135800,444447030,5610,5610,5610,5610,0
20240701,135700,444447030,5610,5610,5610,5610,0
20240701,135600,444447030,5610,5610,5610,5610,65
20240701,135500,444082380,5610,5610,5610,5610,53
20240701,135400,443785050,5610,5600,5610,5600,13
20240701,135300,443712240,5610,5610,5610,5610,0
20240701,135200,443712240,5610,5610,5610,5610,20
20240701,135100,443600040,5600,5600,5600,5600,12
20240701,135000,443532840,5600,5600,5600,5600,0
20240701,134900,443532840,5600,5600,5610,5600,179
20240701,134800,442530360,5600,5600,5600,5600,150
20240701,134700,441690360,5600,5600,5600,5600,0
20240701,134600,441690360,5600,5600,5600,5600,12
20240701,134500,441623160,5600,5600,5600,5600,0
20240701,134400,441623160,5600,5600,5600,5600,0
20240701,134300,441623160,5600,5610,5610,5600,37
20240701,134200,441415760,5600,5600,5600,5600,12
20240701,134100,441348560,5610,5610,5610,5610,538
20240701,134000,438330380,5610,5610,5610,5610,1
20240701,133900,438324770,5610,5610,5610,5610,7
20240701,133800,438285500,5610,5610,5610,5610,0
20240701,133700,438285500,5610,5610,5610,5610,0
20240701,133600,438285500,5610,5610,5610,5610,2
20240701,133500,438274280,5600,5600,5600,5600,0
20240701,133400,438274280,5600,5600,5600,5600,30
20240701,133300,438106280,5600,5600,5600,5600,10
20240701,133200,438050280,5600,5600,5600,5600,0
20240701,133100,438050280,5600,5600,5600,5600,7
20240701,133000,438011080,5610,5610,5610,5610,0
20240701,132900,438011080,5610,5610,5610,5610,0
20240701,132800,438011080,5610,5610,5610,5610,0
20240701,132700,438011080,5610,5610,5610,5610,101
20240701,132600,437444470,5610,5610,5610,5610,54
20240701,132500,437141530,5600,5600,5600,5600,0
20240701,132400,437141530,5600,5600,5600,5600,0
20240701,132300,437141530,5600,5600,5600,5600,0
20240701,132200,437141530,5600,5600,5600,5600,0
20240701,132100,437141530,5600,5600,5600,5600,0
20240701,132000,437141530,5600,5600,5600,5600,176
20240701,131900,436155930,5600,5600,5600,5600,0
20240701,131800,436155930,5600,5600,5600,5600,156
20240701,131700,435282330,5600,5600,5600,5600,200
20240701,131600,434162330,5600,5600,5600,5600,13
20240701,131500,434089530,5600,5600,5600,5600,20
20240701,131400,433977530,5600,5600,5600,5600,0
20240701,131300,433977530,5600,5600,5600,5600,0
20240701,131200,433977530,5600,5600,5600,5600,105
20240701,131100,433389530,5600,5600,5600,5600,200
20240701,131000,432269530,5600,5600,5600,5600,96
20240701,130900,431731930,5600,5600,5600,5600,55
20240701,130800,431423930,5600,5600,5600,5600,0
20240701,130700,431423930,5600,5600,5600,5600,50
20240701,130600,431143930,5600,5600,5600,5600,234
20240701,130500,429833530,5600,5600,5600,5600,0
20240701,130400,429833530,5600,5600,5600,5600,173
20240701,130300,428864730,5610,5610,5610,5610,0
20240701,130200,428864730,5610,5610,5610,5610,0
20240701,130100,428864730,5610,5610,5610,5610,0
20240701,130000,428864730,5610,5610,5610,5610,187
20240701,125900,427815660,5610,5600,5610,5600,44
20240701,125800,427569030,5610,5610,5610,5610,0
20240701,125700,427569030,5610,5610,5610,5610,0
20240701,125600,427569030,5610,5610,5610,5610,0
20240701,125500,427569030,5610,5610,5610,5610,0
20240701,125400,427569030,5610,5610,5610,5610,5
20240701,125300,427540980,5600,5600,5600,5600,92
20240701,125200,427025780,5600,5600,5600,5600,1
20240701,125100,427020180,5600,5600,5600,5600,0
20240701,125000,427020180,5600,5600,5600,5600,0
20240701,124900,427020180,5600,5600,5600,5600,0
20240701,124800,427020180,5600,5600,5600,5600,0
20240701,124700,427020180,5600,5600,5600,5600,0
20240701,124600,427020180,5600,5600,5600,5600,0
20240701,124500,427020180,5600,5600,5600,5600,0
20240701,124400,427020180,5600,5600,5600,5600,151
20240701,124300,426174580,5600,5600,5600,5600,0
20240701,124200,426174580,5600,5600,5600,5600,0
20240701,124100,426174580,5600,5600,5600,5600,0
20240701,124000,426174580,5600,5600,5600,5600,0
20240701,123900,426174580,5600,5590,5600,5590,357
20240701,123800,424178900,5600,5600,5600,5600,315
20240701,123700,422414900,5600,5600,5600,5600,435
20240701,123600,419978900,5600,5600,5600,5600,0
20240701,123500,419978900,5600,5600,5600,5600,0
20240701,123400,419978900,5600,5600,5600,5600,0
20240701,123300,419978900,5600,5600,5600,5600,9
20240701,123200,419928500,5600,5600,5600,5600,24
20240701,123100,419794100,5600,5600,5600,5600,0
20240701,123000,419794100,5600,5600,5600,5600,11
20240701,122900,419732500,5600,5610,5610,5600,17
20240701,122800,419637290,5600,5600,5600,5600,17
20240701,122700,419542090,5600,5600,5600,5600,2
20240701,122600,419530890,5600,5600,5600,5600,1
20240701,122500,419525290,5600,5600,5600,5600,0
20240701,122400,419525290,5600,5600,5600,5600,0
20240701,122300,419525290,5600,5600,5600,5600,20
20240701,122200,419413290,5600,5600,5600,5600,77
20240701,122100,418982090,5600,5600,5600,5600,43
20240701,122000,418741290,5600,5600,5600,5600,81
20240701,121900,418287690,5600,5600,5600,5600,0
20240701,121800,418287690,5600,5600,5600,5600,0
20240701,121700,418287690,5600,5600,5600,5600,0
20240701,121600,418287690,5600,5600,5600,5600,0
20240701,121500,418287690,5600,5600,5600,5600,1549
20240701,121400,409613290,5600,5600,5600,5600,70
20240701,121300,409221290,5600,5600,5600,5600,0
20240701,121200,409221290,5600,5600,5600,5600,0
20240701,121100,409221290,5600,5600,5600,5600,0
20240701,121000,409221290,5600,5600,5600,5600,0
20240701,120900,409221290,5600,5590,5600,5590,5073
20240701,120800,380863170,5590,5590,5590,5590,0
20240701,120700,380863170,5590,5610,5610,5590,160
20240701,120600,379965750,5620,5620,5620,5620,402
20240701,120500,377706510,5620,5620,5620,5620,108
20240701,120400,377099550,5610,5610,5610,5610,0
20240701,120300,377099550,5610,5610,5610,5610,0
20240701,120200,377099550,5610,5610,5610,5610,29
20240701,120100,376936860,5610,5610,5610,5610,0
20240701,120000,376936860,5610,5610,5610,5610,0
20240701,115900,376936860,5610,5610,5610,5610,0
20240701,115800,376936860,5610,5610,5610,5610,0
20240701,115700,376936860,5610,5610,5610,5610,158
20240701,115600,376050480,5610,5610,5610,5610,0
20240701,115500,376050480,5610,5610,5610,5610,1
20240701,115400,376044870,5600,5600,5600,5600,0
20240701,115300,376044870,5600,5600,5600,5600,0
20240701,115200,376044870,5600,5600,5600,5600,12
20240701,115100,375977670,5590,5620,5620,5590,220
20240701,115000,374747250,5620,5620,5620,5620,0
20240701,114900,374747250,5620,5620,5620,5620,0
20240701,114800,374747250,5620,5620,5620,5620,0
20240701,114700,374747250,5620,5620,5620,5620,0
20240701,114600,374747250,5620,5620,5620,5620,1
20240701,114500,374741630,5610,5610,5610,5610,492
20240701,114400,371981510,5610,5610,5610,5610,0
20240701,114300,371981510,5610,5610,5610,5610,2
20240701,114200,371970290,5610,5610,5610,5610,16
20240701,114100,371880530,5620,5620,5620,5620,0
20240701,114000,371880530,5620,5620,5620,5620,0
20240701,113900,371880530,5620,5620,5620,5620,100
20240701,113800,371318530,5600,5600,5600,5600,45
20240701,113700,371066530,5610,5610,5610,5610,1
20240701,113600,371060920,5610,5610,5610,5610,0
20240701,113500,371060920,5610,5610,5610,5610,0
20240701,113400,371060920,5610,5610,5610,5610,0
20240701,113300,371060920,5610,5610,5610,5610,0
20240701,113200,371060920,5610,5610,5610,5610,24
20240701,113100,370926280,5620,5620,5620,5620,0
20240701,113000,370926280,5620,5620,5620,5620,5
20240701,112900,370898180,5610,5610,5610,5610,169
20240701,112800,369950090,5610,5610,5610,5610,4
20240701,112700,369927650,5590,5610,5610,5590,182
20240701,112600,368910080,5590,5590,5590,5590,0
20240701,112500,368910080,5590,5600,5600,5590,1452
20240701,112400,360793160,5600,5600,5600,5600,73
20240701,112300,360384360,5600,5600,5600,5600,147
20240701,112200,359561160,5600,5600,5600,5600,0
20240701,112100,359561160,5600,5600,5600,5600,300
20240701,112000,357881160,5600,5600,5600,5600,0
20240701,111900,357881160,5600,5600,5600,5600,0
20240701,111800,357881160,5600,5610,5610,5600,152
20240701,111700,357029670,5620,5620,5620,5620,0
20240701,111600,357029670,5620,5620,5620,5620,0
20240701,111500,357029670,5620,5620,5620,5620,0
20240701,111400,357029670,5620,5620,5620,5620,197
20240701,111300,355922530,5630,5630,5630,5630,2
20240701,111200,355911270,5640,5640,5640,5640,0
20240701,111100,355911270,5640,5640,5640,5640,0
20240701,111000,355911270,5640,5640,5640,5640,0
20240701,110900,355911270,5640,5640,5640,5640,0
20240701,110800,355911270,5640,5640,5640,5640,0
20240701,110700,355911270,5640,5630,5640,5630,206
20240701,110600,354751480,5630,5620,5630,5620,190
20240701,110500,353682730,5630,5620,5630,5620,2
20240701,110400,353671480,5630,5630,5630,5630,50
20240701,110300,353389980,5630,5630,5630,5630,0
20240701,110200,353389980,5630,5630,5630,5630,500
20240701,110100,350574980,5620,5620,5620,5620,0
20240701,110000,350574980,5620,5620,5620,5620,0
20240701,105900,350574980,5620,5620,5620,5620,22
20240701,105800,350451340,5620,5630,5630,5590,3556
20240701,105700,330541940,5630,5630,5630,5630,1
20240701,105600,330536310,5620,5620,5620,5620,93
20240701,105500,330013650,5610,5610,5610,5610,91
20240701,105400,329503140,5620,5620,5620,5620,220
20240701,105300,328266740,5620,5620,5620,5620,0
20240701,105200,328266740,5620,5630,5630,5620,630
20240701,105100,324726040,5630,5630,5630,5630,0
20240701,105000,324726040,5630,5630,5630,5630,0
20240701,104900,324726040,5630,5630,5630,5630,0
20240701,104800,324726040,5630,5630,5630,5630,591
20240701,104700,321398710,5620,5620,5630,5620,1260
20240701,104600,314312380,5630,5630,5630,5630,0
20240701,104500,314312380,5630,5620,5630,5620,14
20240701,104400,314233670,5610,5610,5610,5610,0
20240701,104300,314233670,5610,5610,5610,5610,1
20240701,104200,314228060,5600,5600,5600,5600,0
20240701,104100,314228060,5600,5620,5620,5600,2189
20240701,104000,301954950,5630,5630,5630,5630,0
20240701,103900,301954950,5630,5620,5630,5620,32
20240701,103800,301774910,5630,5630,5630,5630,0
20240701,103700,301774910,5630,5620,5630,5620,3
20240701,103600,301758030,5620,5620,5620,5620,0
20240701,103500,301758030,5620,5620,5620,5620,0
20240701,103400,301758030,5620,5610,5620,5610,331
20240701,103300,299899640,5620,5610,5620,5610,255
20240701,103200,298467040,5610,5620,5620,5610,35
20240701,103100,298270680,5630,5630,5630,5630,0
20240701,103000,298270680,5630,5630,5630,5630,0
20240701,102900,298270680,5630,5630,5630,5630,0
20240701,102800,298270680,5630,5630,5630,5630,0
20240701,102700,298270680,5630,5630,5630,5630,354
20240701,102600,296277660,5620,5620,5620,5620,60
20240701,102500,295940460,5620,5610,5620,5610,366
20240701,102400,293884430,5610,5610,5610,5610,12
20240701,102300,293817110,5610,5610,5610,5610,352
20240701,102200,291842390,5610,5610,5610,5610,0
20240701,102100,291842390,5610,5620,5620,5610,764
20240701,102000,287553850,5620,5620,5620,5620,450
20240701,101900,285024850,5620,5620,5620,5620,203
20240701,101800,283883990,5630,5630,5630,5630,17
20240701,101700,283788280,5630,5630,5630,5630,22
20240701,101600,283664420,5640,5640,5640,5640,0
20240701,101500,283664420,5640,5640,5640,5640,0
20240701,101400,283664420,5640,5630,5640,5630,364
20240701,101300,281615010,5630,5640,5640,5630,731
20240701,101200,277494600,5650,5650,5650,5650,0
20240701,101100,277494600,5650,5650,5660,5650,238
20240701,101000,276148030,5650,5660,5670,5650,727
20240701,100900,272034300,5660,5660,5660,5660,263
20240701,100800,270545720,5660,5660,5660,5660,103
20240701,100700,269962740,5660,5640,5660,5640,1361
20240701,100600,262271570,5640,5640,5640,5640,2
20240701,100500,262260290,5640,5630,5640,5630,190
20240701,100400,261188850,5630,5630,5630,5630,0
20240701,100300,261188850,5630,5630,5630,5630,0
20240701,100200,261188850,5630,5630,5630,5630,104
20240701,100100,260603330,5630,5630,5630,5600,1250
20240701,100000,253581290,5630,5630,5630,5620,1012
20240701,095900,247892750,5630,5640,5640,5630,1995
20240701,095800,236658540,5640,5640,5640,5640,541
20240701,095700,233607300,5640,5660,5660,5640,102
20240701,095600,233031980,5660,5660,5660,5660,3
20240701,095500,233015000,5650,5650,5650,5640,642
20240701,095400,229393150,5650,5650,5650,5650,27
20240701,095300,229240600,5660,5670,5670,5660,22
20240701,095200,229116060,5660,5650,5670,5650,82
20240701,095100,228651860,5670,5670,5670,5670,2
20240701,095000,228640520,5670,5640,5670,5640,29
20240701,094900,228476150,5670,5670,5670,5670,71
20240701,094800,228073580,5670,5650,5670,5640,182
20240701,094700,227046480,5660,5660,5660,5660,43
20240701,094600,226803100,5670,5670,5670,5670,11
20240701,094500,226740730,5670,5660,5670,5660,1340
20240701,094400,219143260,5670,5670,5670,5670,0
20240701,094300,219143260,5670,5660,5670,5660,1720
20240701,094200,209401040,5660,5660,5660,5660,0
20240701,094100,209401040,5660,5650,5660,5650,1555
20240701,094000,200600210,5650,5650,5650,5650,15
20240701,093900,200515460,5640,5660,5660,5640,44
20240701,093800,200267260,5660,5660,5660,5660,182
20240701,093700,199237140,5640,5640,5660,5640,183
20240701,093600,198204980,5660,5640,5660,5640,591
20240701,093500,194862450,5640,5640,5640,5640,115
20240701,093400,194213850,5640,5630,5640,5630,485
20240701,093300,191478460,5630,5630,5640,5630,834
20240701,093200,186782160,5640,5630,5640,5620,506
20240701,093100,183933340,5640,5640,5640,5640,400
20240701,093000,181677340,5630,5630,5630,5630,224
20240701,092900,180416220,5610,5630,5630,5610,5
20240701,092800,180388090,5630,5630,5630,5630,41
20240701,092700,180157260,5630,5590,5630,5590,197
20240701,092600,179054990,5590,5620,5620,5590,270
20240701,092500,177545430,5590,5600,5600,5590,986
20240701,092400,172026170,5640,5640,5640,5640,78
20240701,092300,171586250,5640,5620,5640,5600,1032
20240701,092200,165797950,5620,5640,5640,5620,904
20240701,092100,160715210,5640,5660,5660,5640,4687
20240701,092000,134251710,5660,5670,5670,5660,151
20240701,091900,133396230,5670,5650,5670,5650,4560
20240701,091800,107574580,5660,5640,5660,5640,936
20240701,091700,102286820,5640,5630,5640,5620,1474
20240701,091600,93991000,5630,5630,5630,5630,0
20240701,091500,93991000,5630,5630,5630,5630,151
20240701,091400,93140870,5620,5610,5620,5600,233
20240701,091300,91835960,5610,5620,5620,5610,983
20240701,091200,86321320,5620,5630,5630,5620,490
20240701,091100,83564620,5630,5630,5630,5630,155
20240701,091000,82691970,5630,5630,5630,5620,64
20240701,090900,82331850,5630,5620,5630,5610,149
20240701,090800,81493880,5620,5630,5630,5620,1424
20240701,090700,73482890,5630,5640,5650,5630,1363
20240701,090600,65790000,5640,5620,5640,5620,1741
20240701,090500,55978740,5630,5610,5630,5610,2135
20240701,090400,43972410,5610,5590,5610,5590,437
20240701,090300,41521390,5610,5590,5610,5590,855
20240701,090200,36731240,5590,5580,5590,5580,476
20240701,090100,34074860,5590,5610,5610,5580,913
20240701,090000,28958670,5610,5600,5620,5600,3797