KissMeData/016580/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,190400,273679650,14410,14410,14410,14410,96
20240704,190300,273679650,14410,14410,14410,14410,0
20240704,190200,273679650,14410,14410,14410,14410,0
20240704,190100,273679650,14410,14410,14410,14410,0
20240704,190000,273679650,14410,14410,14410,14410,0
20240704,185900,273679650,14410,14410,14410,14410,0
20240704,185800,273679650,14410,14410,14410,14410,0
20240704,185700,273679650,14410,14410,14410,14410,0
20240704,185600,273679650,14410,14410,14410,14410,0
20240704,185500,273679650,14410,14410,14410,14410,0
20240704,185400,273679650,14410,14410,14410,14410,0
20240704,185300,273679650,14410,14410,14410,14410,0
20240704,185200,273679650,14410,14410,14410,14410,0
20240704,185100,273679650,14410,14410,14410,14410,0
20240704,185000,273679650,14410,14410,14410,14410,0
20240704,184900,273679650,14410,14410,14410,14410,0
20240704,184800,273679650,14410,14410,14410,14410,0
20240704,184700,273679650,14410,14410,14410,14410,0
20240704,184600,273679650,14410,14410,14410,14410,0
20240704,184500,273679650,14410,14410,14410,14410,0
20240704,184400,273679650,14410,14410,14410,14410,0
20240704,184300,273679650,14410,14410,14410,14410,0
20240704,184200,273679650,14410,14410,14410,14410,0
20240704,184100,273679650,14410,14410,14410,14410,0
20240704,184000,273679650,14410,14410,14410,14410,0
20240704,183900,273679650,14410,14410,14410,14410,0
20240704,183800,273679650,14410,14410,14410,14410,0
20240704,183700,273679650,14410,14410,14410,14410,0
20240704,183600,273679650,14410,14410,14410,14410,0
20240704,183500,273679650,14410,14410,14410,14410,0
20240704,183400,273679650,14410,14410,14410,14410,96
20240704,183300,273679650,14410,14410,14410,14410,0
20240704,183200,273679650,14410,14410,14410,14410,0
20240704,183100,273679650,14410,14410,14410,14410,0
20240704,183000,273679650,14410,14410,14410,14410,0
20240704,182900,273679650,14410,14410,14410,14410,0
20240704,182800,273679650,14410,14410,14410,14410,0
20240704,182700,273679650,14410,14410,14410,14410,0
20240704,182600,273679650,14410,14410,14410,14410,0
20240704,182500,273679650,14410,14410,14410,14410,0
20240704,182400,273679650,14410,14410,14410,14410,0
20240704,182300,273679650,14410,14410,14410,14410,0
20240704,182200,273679650,14410,14410,14410,14410,0
20240704,182100,273679650,14410,14410,14410,14410,0
20240704,182000,273679650,14410,14410,14410,14410,0
20240704,181900,273679650,14410,14410,14410,14410,0
20240704,181800,273679650,14410,14410,14410,14410,0
20240704,181700,273679650,14410,14410,14410,14410,0
20240704,181600,273679650,14410,14410,14410,14410,0
20240704,181500,273679650,14410,14410,14410,14410,0
20240704,181400,273679650,14410,14410,14410,14410,0
20240704,181300,273679650,14410,14410,14410,14410,0
20240704,181200,273679650,14410,14410,14410,14410,0
20240704,181100,273679650,14410,14410,14410,14410,0
20240704,181000,273679650,14410,14410,14410,14410,0
20240704,180900,273679650,14410,14410,14410,14410,0
20240704,180800,273679650,14410,14410,14410,14410,0
20240704,180700,273679650,14410,14410,14410,14410,0
20240704,180600,273679650,14410,14410,14410,14410,0
20240704,180500,273679650,14410,14410,14410,14410,0
20240704,180400,273679650,14410,14410,14410,14410,96
20240704,180300,273679650,14410,14410,14410,14410,0
20240704,180200,273679650,14410,14410,14410,14410,0
20240704,180100,273679650,14410,14410,14410,14410,0
20240704,180000,273679650,14410,14410,14410,14410,0
20240704,175900,273679650,14410,14410,14410,14410,0
20240704,175800,273679650,14410,14410,14410,14410,0
20240704,175700,273679650,14410,14410,14410,14410,0
20240704,175600,273679650,14410,14410,14410,14410,0
20240704,175500,273679650,14410,14410,14410,14410,0
20240704,175400,273679650,14410,14410,14410,14410,0
20240704,175300,273679650,14410,14410,14410,14410,0
20240704,175200,273679650,14410,14410,14410,14410,0
20240704,175100,273679650,14410,14410,14410,14410,0
20240704,175000,273679650,14410,14410,14410,14410,0
20240704,174900,273679650,14410,14410,14410,14410,0
20240704,174800,273679650,14410,14410,14410,14410,0
20240704,174700,273679650,14410,14410,14410,14410,0
20240704,174600,273679650,14410,14410,14410,14410,0
20240704,174500,273679650,14410,14410,14410,14410,0
20240704,174400,273679650,14410,14410,14410,14410,0
20240704,174300,273679650,14410,14410,14410,14410,0
20240704,174200,273679650,14410,14410,14410,14410,0
20240704,174100,273679650,14410,14410,14410,14410,0
20240704,174000,273679650,14410,14410,14410,14410,0
20240704,173900,273679650,14410,14410,14410,14410,0
20240704,173800,273679650,14410,14410,14410,14410,0
20240704,173700,273679650,14410,14410,14410,14410,0
20240704,173600,273679650,14410,14410,14410,14410,0
20240704,173500,273679650,14410,14410,14410,14410,0
20240704,173400,273679650,14410,14410,14410,14410,96
20240704,173300,273679650,14410,14410,14410,14410,0
20240704,173200,273679650,14410,14410,14410,14410,0
20240704,173100,273679650,14410,14410,14410,14410,0
20240704,173000,273679650,14410,14410,14410,14410,0
20240704,172900,273679650,14410,14410,14410,14410,0
20240704,172800,273679650,14410,14410,14410,14410,0
20240704,172700,273679650,14410,14410,14410,14410,0
20240704,172600,273679650,14410,14410,14410,14410,0
20240704,172500,273679650,14410,14410,14410,14410,0
20240704,172400,273679650,14410,14410,14410,14410,0
20240704,172300,273679650,14410,14410,14410,14410,0
20240704,172200,273679650,14410,14410,14410,14410,0
20240704,172100,273679650,14410,14410,14410,14410,0
20240704,172000,273679650,14410,14410,14410,14410,0
20240704,171900,273679650,14410,14410,14410,14410,0
20240704,171800,273679650,14410,14410,14410,14410,0
20240704,171700,273679650,14410,14410,14410,14410,0
20240704,171600,273679650,14410,14410,14410,14410,0
20240704,171500,273679650,14410,14410,14410,14410,0
20240704,171400,273679650,14410,14410,14410,14410,0
20240704,171300,273679650,14410,14410,14410,14410,0
20240704,171200,273679650,14410,14410,14410,14410,0
20240704,171100,273679650,14410,14410,14410,14410,0
20240704,171000,273679650,14410,14410,14410,14410,0
20240704,170900,273679650,14410,14410,14410,14410,0
20240704,170800,273679650,14410,14410,14410,14410,0
20240704,170700,273679650,14410,14410,14410,14410,0
20240704,170600,273679650,14410,14410,14410,14410,0
20240704,170500,273679650,14410,14410,14410,14410,0
20240704,170400,273679650,14410,14410,14410,14410,96
20240704,170300,273679650,14410,14410,14410,14410,0
20240704,170200,273679650,14410,14410,14410,14410,0
20240704,170100,273679650,14410,14410,14410,14410,0
20240704,170000,273679650,14410,14410,14410,14410,0
20240704,165900,273679650,14410,14410,14410,14410,0
20240704,165800,273679650,14410,14410,14410,14410,0
20240704,165700,273679650,14410,14410,14410,14410,0
20240704,165600,273679650,14410,14410,14410,14410,0
20240704,165500,273679650,14410,14410,14410,14410,0
20240704,165400,273679650,14410,14410,14410,14410,0
20240704,165300,273679650,14410,14410,14410,14410,0
20240704,165200,273679650,14410,14410,14410,14410,0
20240704,165100,273679650,14410,14410,14410,14410,0
20240704,165000,273679650,14410,14410,14410,14410,0
20240704,164900,273679650,14410,14410,14410,14410,0
20240704,164800,273679650,14410,14410,14410,14410,0
20240704,164700,273679650,14410,14410,14410,14410,0
20240704,164600,273679650,14410,14410,14410,14410,0
20240704,164500,273679650,14410,14410,14410,14410,0
20240704,164400,273679650,14410,14410,14410,14410,0
20240704,164300,273679650,14410,14410,14410,14410,0
20240704,164200,273679650,14410,14410,14410,14410,0
20240704,164100,273679650,14410,14410,14410,14410,0
20240704,164000,273679650,14410,14410,14410,14410,0
20240704,163900,273679650,14410,14410,14410,14410,0
20240704,163800,273679650,14410,14410,14410,14410,0
20240704,163700,273679650,14410,14410,14410,14410,0
20240704,163600,273679650,14410,14410,14410,14410,0
20240704,163500,273679650,14410,14410,14410,14410,0
20240704,163400,273679650,14410,14410,14410,14410,96
20240704,163300,273679650,14410,14410,14410,14410,0
20240704,163200,273679650,14410,14410,14410,14410,0
20240704,163100,273679650,14410,14410,14410,14410,0
20240704,163000,273679650,14410,14410,14410,14410,0
20240704,162900,273679650,14410,14410,14410,14410,0
20240704,162800,273679650,14410,14410,14410,14410,0
20240704,162700,273679650,14410,14410,14410,14410,0
20240704,162600,273679650,14410,14410,14410,14410,0
20240704,162500,273679650,14410,14410,14410,14410,0
20240704,162400,273679650,14410,14410,14410,14410,0
20240704,162300,273679650,14410,14410,14410,14410,0
20240704,162200,273679650,14410,14410,14410,14410,0
20240704,162100,273679650,14410,14410,14410,14410,0
20240704,162000,273679650,14410,14410,14410,14410,0
20240704,161900,273679650,14410,14410,14410,14410,0
20240704,161800,273679650,14410,14410,14410,14410,0
20240704,161700,273679650,14410,14410,14410,14410,0
20240704,161600,273679650,14410,14410,14410,14410,0
20240704,161500,273679650,14410,14410,14410,14410,0
20240704,161400,273679650,14410,14410,14410,14410,0
20240704,161300,273679650,14410,14410,14410,14410,0
20240704,161200,273679650,14410,14410,14410,14410,0
20240704,161100,273679650,14410,14410,14410,14410,0
20240704,161000,273679650,14410,14410,14410,14410,0
20240704,160900,273679650,14410,14410,14410,14410,0
20240704,160800,273679650,14410,14410,14410,14410,0
20240704,160700,273679650,14410,14410,14410,14410,0
20240704,160600,273679650,14410,14410,14410,14410,0
20240704,160500,273679650,14410,14410,14410,14410,0
20240704,160400,273679650,14410,14410,14410,14410,96
20240704,160300,273679650,14410,14410,14410,14410,0
20240704,160200,273679650,14410,14410,14410,14410,0
20240704,160100,273679650,14410,14410,14410,14410,0
20240704,160000,273679650,14410,14410,14410,14410,0
20240704,155900,273679650,14410,14410,14410,14410,0
20240704,155800,273679650,14410,14410,14410,14410,0
20240704,155700,273679650,14410,14410,14410,14410,0
20240704,155600,273679650,14410,14410,14410,14410,0
20240704,155500,273679650,14410,14410,14410,14410,0
20240704,155400,273679650,14410,14410,14410,14410,0
20240704,155300,273679650,14410,14410,14410,14410,0
20240704,155200,273679650,14410,14410,14410,14410,0
20240704,155100,273679650,14410,14410,14410,14410,0
20240704,155000,273679650,14410,14410,14410,14410,0
20240704,154900,273679650,14410,14410,14410,14410,0
20240704,154800,273679650,14410,14410,14410,14410,0
20240704,154700,273679650,14410,14410,14410,14410,0
20240704,154600,273679650,14410,14410,14410,14410,0
20240704,154500,273679650,14410,14410,14410,14410,0
20240704,154400,273679650,14410,14410,14410,14410,0
20240704,154300,273679650,14410,14410,14410,14410,0
20240704,154200,273679650,14410,14410,14410,14410,0
20240704,154100,273679650,14410,14410,14410,14410,0
20240704,154000,273679650,14410,14410,14410,14410,0
20240704,153900,273679650,14410,14410,14410,14410,0
20240704,153800,273679650,14410,14410,14410,14410,0
20240704,153700,273679650,14410,14410,14410,14410,0
20240704,153600,273679650,14410,14410,14410,14410,0
20240704,153500,273679650,14410,14410,14410,14410,0
20240704,153400,273679650,14410,14410,14410,14410,96
20240704,153300,273679650,14410,14410,14410,14410,0
20240704,153200,273679650,14410,14410,14410,14410,0
20240704,153100,273679650,14410,14410,14410,14410,0
20240704,153000,273679650,14410,14410,14410,14410,96
20240704,152900,272296290,14410,14410,14410,14410,0
20240704,152800,272296290,14410,14410,14410,14410,0
20240704,152700,272296290,14410,14410,14410,14410,0
20240704,152600,272296290,14410,14410,14410,14410,0
20240704,152500,272296290,14410,14410,14410,14410,0
20240704,152400,272296290,14410,14410,14410,14410,0
20240704,152300,272296290,14410,14410,14410,14410,0
20240704,152200,272296290,14410,14410,14410,14410,0
20240704,152100,272296290,14410,14410,14410,14410,0
20240704,152000,272296290,14410,14410,14410,14410,0
20240704,151900,272296290,14410,14410,14420,14380,267
20240704,151800,268451990,14420,14420,14430,14410,5
20240704,151700,268379890,14430,14420,14430,14420,6
20240704,151600,268293340,14430,14390,14430,14390,5
20240704,151500,268221250,14400,14380,14400,14380,1025
20240704,151400,253467250,14390,14380,14390,14380,36
20240704,151300,252949540,14390,14390,14390,14390,0
20240704,151200,252949540,14390,14390,14390,14390,0
20240704,151100,252949540,14390,14390,14390,14390,0
20240704,151000,252949540,14390,14380,14390,14380,49
20240704,150900,252244910,14390,14390,14390,14390,0
20240704,150800,252244910,14390,14390,14390,14390,6
20240704,150700,252158570,14390,14390,14390,14390,0
20240704,150600,252158570,14390,14400,14400,14390,10
20240704,150500,252014590,14390,14390,14390,14390,0
20240704,150400,252014590,14390,14430,14430,14390,1474
20240704,150300,230783290,14440,14440,14440,14440,0
20240704,150200,230783290,14440,14440,14440,14440,0
20240704,150100,230783290,14440,14440,14440,14440,0
20240704,150000,230783290,14440,14440,14440,14440,1
20240704,145900,230768850,14450,14430,14450,14430,22
20240704,145800,230451360,14430,14430,14430,14430,0
20240704,145700,230451360,14430,14430,14430,14430,0
20240704,145600,230451360,14430,14430,14430,14430,0
20240704,145500,230451360,14430,14430,14430,14430,0
20240704,145400,230451360,14430,14430,14430,14430,0
20240704,145300,230451360,14430,14430,14430,14430,0
20240704,145200,230451360,14430,14430,14430,14430,22
20240704,145100,230133900,14450,14440,14450,14430,144
20240704,145000,228055940,14450,14450,14450,14450,0
20240704,144900,228055940,14450,14450,14450,14450,0
20240704,144800,228055940,14450,14450,14450,14450,0
20240704,144700,228055940,14450,14450,14450,14450,0
20240704,144600,228055940,14450,14450,14450,14450,0
20240704,144500,228055940,14450,14440,14450,14440,259
20240704,144400,224315280,14440,14440,14440,14440,0
20240704,144300,224315280,14440,14430,14440,14430,56
20240704,144200,223506660,14420,14420,14420,14420,20
20240704,144100,223218260,14420,14420,14420,14420,75
20240704,144000,222136760,14420,14430,14430,14420,10
20240704,143900,221992540,14430,14440,14440,14430,24
20240704,143800,221646030,14440,14440,14440,14440,0
20240704,143700,221646030,14440,14440,14440,14440,0
20240704,143600,221646030,14440,14440,14440,14440,1
20240704,143500,221631590,14440,14440,14440,14440,0
20240704,143400,221631590,14440,14440,14440,14440,10
20240704,143300,221487190,14440,14440,14440,14430,13
20240704,143200,221299480,14440,14440,14440,14440,1
20240704,143100,221285040,14450,14450,14450,14450,0
20240704,143000,221285040,14450,14440,14450,14430,7
20240704,142900,221183940,14450,14450,14450,14420,36
20240704,142800,220664700,14460,14460,14460,14460,0
20240704,142700,220664700,14460,14460,14460,14460,1
20240704,142600,220650240,14460,14460,14460,14460,0
20240704,142500,220650240,14460,14460,14460,14460,10
20240704,142400,220505640,14460,14460,14460,14460,0
20240704,142300,220505640,14460,14460,14460,14460,0
20240704,142200,220505640,14460,14460,14460,14460,0
20240704,142100,220505640,14460,14460,14460,14460,0
20240704,142000,220505640,14460,14460,14460,14460,0
20240704,141900,220505640,14460,14460,14460,14460,0
20240704,141800,220505640,14460,14460,14460,14460,0
20240704,141700,220505640,14460,14460,14460,14460,0
20240704,141600,220505640,14460,14460,14460,14460,0
20240704,141500,220505640,14460,14460,14460,14460,0
20240704,141400,220505640,14460,14450,14460,14450,54
20240704,141300,219725330,14460,14440,14460,14440,202
20240704,141200,216808430,14460,14460,14460,14460,0
20240704,141100,216808430,14460,14460,14460,14460,0
20240704,141000,216808430,14460,14460,14460,14460,0
20240704,140900,216808430,14460,14460,14460,14460,0
20240704,140800,216808430,14460,14460,14460,14460,0
20240704,140700,216808430,14460,14460,14460,14460,0
20240704,140600,216808430,14460,14460,14460,14460,0
20240704,140500,216808430,14460,14460,14460,14460,0
20240704,140400,216808430,14460,14460,14460,14460,0
20240704,140300,216808430,14460,14460,14460,14460,0
20240704,140200,216808430,14460,14460,14460,14460,0
20240704,140100,216808430,14460,14440,14460,14440,51
20240704,140000,216071970,14460,14460,14460,14460,0
20240704,135900,216071970,14460,14450,14460,14430,255
20240704,135800,212387230,14450,14450,14450,14450,0
20240704,135700,212387230,14450,14450,14450,14450,0
20240704,135600,212387230,14450,14440,14450,14440,76
20240704,135500,211289780,14450,14450,14450,14450,0
20240704,135400,211289780,14450,14450,14450,14450,0
20240704,135300,211289780,14450,14450,14450,14450,0
20240704,135200,211289780,14450,14430,14450,14400,591
20240704,135100,202772740,14450,14450,14450,14450,0
20240704,135000,202772740,14450,14450,14450,14450,0
20240704,134900,202772740,14450,14440,14450,14430,374
20240704,134800,197374940,14450,14450,14450,14450,0
20240704,134700,197374940,14450,14450,14450,14450,0
20240704,134600,197374940,14450,14450,14450,14450,100
20240704,134500,195929940,14450,14450,14450,14450,0
20240704,134400,195929940,14450,14450,14450,14450,0
20240704,134300,195929940,14450,14450,14450,14450,1
20240704,134200,195915490,14450,14450,14450,14450,0
20240704,134100,195915490,14450,14450,14450,14450,0
20240704,134000,195915490,14450,14450,14450,14450,0
20240704,133900,195915490,14450,14450,14450,14450,0
20240704,133800,195915490,14450,14450,14450,14450,0
20240704,133700,195915490,14450,14450,14450,14450,0
20240704,133600,195915490,14450,14460,14460,14450,6
20240704,133500,195828780,14480,14480,14480,14480,0
20240704,133400,195828780,14480,14470,14480,14470,11
20240704,133300,195669600,14450,14450,14450,14450,0
20240704,133200,195669600,14450,14450,14450,14450,0
20240704,133100,195669600,14450,14450,14450,14450,0
20240704,133000,195669600,14450,14460,14460,14450,77
20240704,132900,194556940,14470,14470,14470,14470,0
20240704,132800,194556940,14470,14470,14470,14470,0
20240704,132700,194556940,14470,14470,14470,14470,0
20240704,132600,194556940,14470,14490,14490,14470,60
20240704,132500,193688440,14480,14480,14490,14480,47
20240704,132400,193007830,14500,14500,14500,14500,0
20240704,132300,193007830,14500,14500,14500,14500,0
20240704,132200,193007830,14500,14480,14500,14480,167
20240704,132100,190588000,14460,14460,14460,14460,0
20240704,132000,190588000,14460,14460,14460,14460,0
20240704,131900,190588000,14460,14470,14470,14460,30
20240704,131800,190154140,14460,14480,14500,14460,426
20240704,131700,183991500,14480,14480,14480,14480,14
20240704,131600,183788780,14530,14510,14530,14460,1361
20240704,131500,164066460,14540,14430,14540,14430,3369
20240704,131400,115228500,14420,14420,14420,14420,0
20240704,131300,115228500,14420,14420,14420,14420,0
20240704,131200,115228500,14420,14420,14420,14420,0
20240704,131100,115228500,14420,14420,14420,14420,0
20240704,131000,115228500,14420,14420,14420,14420,0
20240704,130900,115228500,14420,14420,14420,14420,0
20240704,130800,115228500,14420,14420,14420,14420,0
20240704,130700,115228500,14420,14420,14420,14420,0
20240704,130600,115228500,14420,14420,14420,14420,0
20240704,130500,115228500,14420,14420,14420,14420,0
20240704,130400,115228500,14420,14420,14420,14420,0
20240704,130300,115228500,14420,14420,14420,14420,0
20240704,130200,115228500,14420,14420,14420,14420,0
20240704,130100,115228500,14420,14420,14420,14420,0
20240704,130000,115228500,14420,14420,14420,14420,0
20240704,125900,115228500,14420,14420,14420,14420,53
20240704,125800,114464240,14420,14420,14420,14420,300
20240704,125700,110138240,14410,14410,14410,14410,0
20240704,125600,110138240,14410,14410,14410,14410,0
20240704,125500,110138240,14410,14410,14410,14410,1
20240704,125400,110123830,14410,14410,14410,14410,0
20240704,125300,110123830,14410,14410,14410,14410,0
20240704,125200,110123830,14410,14410,14410,14410,0
20240704,125100,110123830,14410,14410,14410,14410,0
20240704,125000,110123830,14410,14430,14430,14410,580
20240704,124900,101763290,14440,14430,14440,14430,245
20240704,124800,98226630,14430,14420,14430,14410,10
20240704,124700,98082420,14430,14410,14430,14410,13
20240704,124600,97895040,14410,14410,14410,14410,5
20240704,124500,97822990,14410,14410,14410,14410,0
20240704,124400,97822990,14410,14410,14410,14410,0
20240704,124300,97822990,14410,14410,14410,14410,0
20240704,124200,97822990,14410,14410,14410,14410,0
20240704,124100,97822990,14410,14410,14410,14410,0
20240704,124000,97822990,14410,14410,14410,14410,1
20240704,123900,97808580,14430,14430,14430,14430,0
20240704,123800,97808580,14430,14430,14430,14430,0
20240704,123700,97808580,14430,14430,14430,14430,0
20240704,123600,97808580,14430,14430,14430,14430,0
20240704,123500,97808580,14430,14420,14430,14410,61
20240704,123400,96928940,14420,14410,14420,14410,8
20240704,123300,96813620,14420,14410,14420,14410,6
20240704,123200,96727130,14420,14420,14420,14410,5
20240704,123100,96655050,14410,14420,14430,14410,3
20240704,123000,96611790,14420,14420,14420,14420,40
20240704,122900,96034990,14420,14420,14420,14420,0
20240704,122800,96034990,14420,14420,14420,14420,0
20240704,122700,96034990,14420,14410,14420,14410,209
20240704,122600,93023290,14430,14430,14430,14430,1
20240704,122500,93008860,14410,14410,14430,14410,21
20240704,122400,92706080,14420,14410,14420,14410,18
20240704,122300,92446610,14420,14420,14420,14410,18
20240704,122200,92187160,14410,14410,14420,14410,9
20240704,122100,92057430,14420,14420,14420,14420,1
20240704,122000,92043010,14410,14410,14410,14410,1
20240704,121900,92028600,14420,14420,14420,14420,0
20240704,121800,92028600,14420,14420,14420,14420,0
20240704,121700,92028600,14420,14420,14420,14420,0
20240704,121600,92028600,14420,14420,14420,14420,0
20240704,121500,92028600,14420,14420,14420,14420,0
20240704,121400,92028600,14420,14420,14420,14420,0
20240704,121300,92028600,14420,14410,14420,14400,4
20240704,121200,91970950,14420,14400,14420,14400,155
20240704,121100,89735900,14420,14400,14420,14400,11
20240704,121000,89577460,14420,14420,14420,14420,0
20240704,120900,89577460,14420,14420,14420,14420,0
20240704,120800,89577460,14420,14420,14420,14420,0
20240704,120700,89577460,14420,14420,14420,14420,0
20240704,120600,89577460,14420,14420,14420,14420,0
20240704,120500,89577460,14420,14390,14420,14390,9
20240704,120400,89447920,14390,14390,14390,14390,1
20240704,120300,89433530,14380,14380,14380,14380,0
20240704,120200,89433530,14380,14380,14380,14380,0
20240704,120100,89433530,14380,14380,14380,14380,0
20240704,120000,89433530,14380,14380,14380,14380,0
20240704,115900,89433530,14380,14380,14380,14380,1
20240704,115800,89419150,14390,14380,14390,14380,101
20240704,115700,87965770,14390,14390,14390,14390,0
20240704,115600,87965770,14390,14370,14390,14370,57
20240704,115500,87146110,14360,14370,14370,14360,34
20240704,115400,86657610,14370,14370,14370,14370,0
20240704,115300,86657610,14370,14370,14370,14370,0
20240704,115200,86657610,14370,14370,14370,14370,0
20240704,115100,86657610,14370,14370,14370,14370,0
20240704,115000,86657610,14370,14370,14370,14370,44
20240704,114900,86025330,14380,14390,14390,14380,39
20240704,114800,85464500,14400,14400,14410,14390,4
20240704,114700,85406900,14410,14410,14410,14410,0
20240704,114600,85406900,14410,14410,14410,14410,16
20240704,114500,85176340,14420,14420,14420,14420,0
20240704,114400,85176340,14420,14420,14420,14420,0
20240704,114300,85176340,14420,14420,14420,14420,0
20240704,114200,85176340,14420,14420,14420,14420,0
20240704,114100,85176340,14420,14420,14420,14420,0
20240704,114000,85176340,14420,14420,14420,14420,0
20240704,113900,85176340,14420,14420,14420,14420,0
20240704,113800,85176340,14420,14420,14420,14420,0
20240704,113700,85176340,14420,14420,14420,14420,107
20240704,113600,83633400,14420,14420,14420,14420,0
20240704,113500,83633400,14420,14420,14420,14420,2
20240704,113400,83604560,14420,14420,14420,14420,0
20240704,113300,83604560,14420,14420,14420,14420,0
20240704,113200,83604560,14420,14410,14420,14410,26
20240704,113100,83229890,14410,14410,14410,14410,3
20240704,113000,83186660,14400,14400,14400,14400,0
20240704,112900,83186660,14400,14400,14400,14400,0
20240704,112800,83186660,14400,14400,14400,14400,0
20240704,112700,83186660,14400,14400,14400,14400,0
20240704,112600,83186660,14400,14420,14420,14400,154
20240704,112500,80967970,14420,14420,14420,14420,10
20240704,112400,80823770,14420,14420,14420,14420,5
20240704,112300,80751670,14420,14420,14420,14420,2
20240704,112200,80722830,14420,14420,14430,14420,36
20240704,112100,80203680,14440,14440,14440,14440,0
20240704,112000,80203680,14440,14440,14440,14440,0
20240704,111900,80203680,14440,14410,14440,14400,254
20240704,111800,76546030,14400,14410,14430,14400,258
20240704,111700,72830740,14430,14430,14430,14430,0
20240704,111600,72830740,14430,14430,14430,14430,0
20240704,111500,72830740,14430,14430,14430,14430,0
20240704,111400,72830740,14430,14430,14430,14430,0
20240704,111300,72830740,14430,14430,14430,14430,0
20240704,111200,72830740,14430,14400,14430,14400,2
20240704,111100,72801910,14410,14390,14410,14390,2
20240704,111000,72773110,14390,14400,14400,14390,3
20240704,110900,72729930,14410,14410,14410,14410,0
20240704,110800,72729930,14410,14400,14430,14380,20
20240704,110700,72442030,14420,14420,14430,14400,38
20240704,110600,71894400,14420,14410,14420,14410,5
20240704,110500,71822330,14420,14410,14420,14410,2
20240704,110400,71793500,14420,14420,14420,14420,0
20240704,110300,71793500,14420,14420,14420,14420,1
20240704,110200,71779080,14400,14400,14420,14400,3
20240704,110100,71735860,14420,14420,14420,14420,0
20240704,110000,71735860,14420,14400,14420,14400,2
20240704,105900,71707040,14430,14430,14430,14430,0
20240704,105800,71707040,14430,14430,14430,14430,0
20240704,105700,71707040,14430,14430,14430,14430,0
20240704,105600,71707040,14430,14430,14430,14430,1
20240704,105500,71692610,14400,14380,14400,14380,554
20240704,105400,63719320,14380,14380,14380,14380,5
20240704,105300,63647420,14370,14370,14370,14370,12
20240704,105200,63474980,14360,14360,14360,14360,0
20240704,105100,63474980,14360,14360,14360,14360,0
20240704,105000,63474980,14360,14360,14360,14360,0
20240704,104900,63474980,14360,14360,14360,14360,0
20240704,104800,63474980,14360,14360,14360,14360,0
20240704,104700,63474980,14360,14360,14360,14360,0
20240704,104600,63474980,14360,14360,14360,14360,0
20240704,104500,63474980,14360,14360,14360,14360,0
20240704,104400,63474980,14360,14360,14360,14360,0
20240704,104300,63474980,14360,14360,14360,14360,0
20240704,104200,63474980,14360,14360,14360,14360,0
20240704,104100,63474980,14360,14360,14360,14360,0
20240704,104000,63474980,14360,14360,14360,14360,0
20240704,103900,63474980,14360,14360,14360,14360,0
20240704,103800,63474980,14360,14360,14360,14360,0
20240704,103700,63474980,14360,14360,14360,14360,0
20240704,103600,63474980,14360,14360,14360,14360,20
20240704,103500,63187780,14360,14360,14360,14360,0
20240704,103400,63187780,14360,14360,14360,14360,50
20240704,103300,62469780,14360,14360,14360,14360,0
20240704,103200,62469780,14360,14360,14360,14360,0
20240704,103100,62469780,14360,14360,14360,14360,0
20240704,103000,62469780,14360,14360,14360,14360,0
20240704,102900,62469780,14360,14360,14360,14360,0
20240704,102800,62469780,14360,14360,14360,14360,51
20240704,102700,61737420,14370,14380,14380,14370,7
20240704,102600,61636820,14390,14390,14390,14390,3
20240704,102500,61593650,14390,14390,14390,14390,20
20240704,102400,61305850,14390,14390,14390,14390,20
20240704,102300,61018050,14390,14400,14400,14390,144
20240704,102200,58944870,14420,14400,14420,14400,2
20240704,102100,58916050,14400,14410,14410,14400,172
20240704,102000,56439080,14410,14410,14410,14410,5
20240704,101900,56367030,14430,14400,14430,14400,89
20240704,101800,55084800,14400,14400,14400,14400,17
20240704,101700,54840000,14400,14370,14400,14370,442
20240704,101600,48479770,14360,14360,14360,14360,23
20240704,101500,48149490,14350,14350,14350,14350,2
20240704,101400,48120790,14360,14370,14370,14360,284
20240704,101300,44042500,14390,14390,14390,14390,0
20240704,101200,44042500,14390,14380,14390,14380,6
20240704,101100,43956170,14390,14390,14390,14390,0
20240704,101000,43956170,14390,14390,14390,14390,0
20240704,100900,43956170,14390,14390,14390,14390,0
20240704,100800,43956170,14390,14390,14390,14390,0
20240704,100700,43956170,14390,14380,14390,14380,71
20240704,100600,42934730,14380,14380,14380,14380,0
20240704,100500,42934730,14380,14380,14380,14380,0
20240704,100400,42934730,14380,14380,14380,14380,0
20240704,100300,42934730,14380,14380,14380,14380,0
20240704,100200,42934730,14380,14380,14380,14380,6
20240704,100100,42848450,14380,14380,14380,14370,9
20240704,100000,42719090,14380,14380,14380,14380,3
20240704,095900,42675950,14390,14420,14420,14390,8
20240704,095800,42560800,14420,14420,14420,14420,0
20240704,095700,42560800,14420,14400,14450,14400,58
20240704,095600,41723090,14450,14450,14450,14450,0
20240704,095500,41723090,14450,14450,14450,14450,0
20240704,095400,41723090,14450,14450,14450,14450,3
20240704,095300,41679740,14460,14460,14460,14460,0
20240704,095200,41679740,14460,14460,14460,14460,0
20240704,095100,41679740,14460,14460,14460,14460,1
20240704,095000,41665280,14450,14440,14480,14440,407
20240704,094900,35782680,14450,14380,14450,14380,200
20240704,094800,32895040,14390,14370,14390,14370,141
20240704,094700,30866970,14370,14370,14370,14370,5
20240704,094600,30795120,14370,14370,14370,14370,45
20240704,094500,30148470,14380,14380,14380,14380,0
20240704,094400,30148470,14380,14390,14390,14380,85
20240704,094300,28926080,14390,14390,14390,14390,0
20240704,094200,28926080,14390,14370,14390,14370,18
20240704,094100,28667240,14380,14380,14380,14380,0
20240704,094000,28667240,14380,14360,14380,14360,51
20240704,093900,27934530,14360,14360,14360,14360,4
20240704,093800,27877090,14360,14360,14360,14360,1
20240704,093700,27862730,14360,14360,14360,14360,1
20240704,093600,27848370,14360,14380,14380,14360,171
20240704,093500,25390980,14380,14380,14380,14380,0
20240704,093400,25390980,14380,14370,14380,14370,16
20240704,093300,25160910,14400,14270,14400,14270,624
20240704,093200,16218910,14260,14280,14300,14260,63
20240704,093100,15319020,14270,14270,14270,14270,30
20240704,093000,14890920,14260,14260,14260,14260,10
20240704,092900,14748320,14280,14260,14280,14260,2
20240704,092800,14719780,14280,14260,14280,14260,61
20240704,092700,13849900,14250,14250,14250,14250,52
20240704,092600,13108900,14250,14250,14250,14250,0
20240704,092500,13108900,14250,14250,14250,14250,0
20240704,092400,13108900,14250,14250,14250,14250,0
20240704,092300,13108900,14250,14250,14250,14250,0
20240704,092200,13108900,14250,14250,14250,14250,25
20240704,092100,12752650,14250,14250,14250,14250,0
20240704,092000,12752650,14250,14250,14250,14250,0
20240704,091900,12752650,14250,14270,14270,14250,37
20240704,091800,12224860,14290,14290,14290,14290,0
20240704,091700,12224860,14290,14290,14290,14290,0
20240704,091600,12224860,14290,14280,14290,14280,31
20240704,091500,11781880,14270,14270,14270,14270,0
20240704,091400,11781880,14270,14270,14270,14270,0
20240704,091300,11781880,14270,14260,14270,14260,45
20240704,091200,11139770,14260,14250,14260,14240,14
20240704,091100,10940280,14250,14250,14250,14250,0
20240704,091000,10940280,14250,14240,14250,14240,2
20240704,090900,10911790,14260,14240,14260,14240,41
20240704,090800,10327640,14240,14230,14250,14230,31
20240704,090700,9886290,14220,14230,14230,14220,2
20240704,090600,9857840,14250,14190,14250,14190,146
20240704,090500,7786040,14260,14180,14260,14160,239
20240704,090400,4399930,14270,14270,14270,14270,0
20240704,090300,4399930,14270,14270,14270,14270,1
20240704,090200,4385660,14180,14200,14200,14180,228
20240704,090100,1150880,14200,14210,14210,14200,20
20240704,090000,866810,14210,14210,14210,14210,61