KissMeData/020000/min/candle-20240710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240710,190800,467417550,17290,17290,17290,17290,3888
20240710,190700,467417550,17290,17290,17290,17290,0
20240710,190600,467417550,17290,17290,17290,17290,0
20240710,190500,467417550,17290,17290,17290,17290,0
20240710,190400,467417550,17290,17290,17290,17290,0
20240710,190300,467417550,17290,17290,17290,17290,0
20240710,190200,467417550,17290,17290,17290,17290,0
20240710,190100,467417550,17290,17290,17290,17290,0
20240710,190000,467417550,17290,17290,17290,17290,0
20240710,185900,467417550,17290,17290,17290,17290,0
20240710,185800,467417550,17290,17290,17290,17290,0
20240710,185700,467417550,17290,17290,17290,17290,0
20240710,185600,467417550,17290,17290,17290,17290,0
20240710,185500,467417550,17290,17290,17290,17290,0
20240710,185400,467417550,17290,17290,17290,17290,0
20240710,185300,467417550,17290,17290,17290,17290,0
20240710,185200,467417550,17290,17290,17290,17290,0
20240710,185100,467417550,17290,17290,17290,17290,0
20240710,185000,467417550,17290,17290,17290,17290,0
20240710,184900,467417550,17290,17290,17290,17290,0
20240710,184800,467417550,17290,17290,17290,17290,0
20240710,184700,467417550,17290,17290,17290,17290,0
20240710,184600,467417550,17290,17290,17290,17290,0
20240710,184500,467417550,17290,17290,17290,17290,0
20240710,184400,467417550,17290,17290,17290,17290,0
20240710,184300,467417550,17290,17290,17290,17290,0
20240710,184200,467417550,17290,17290,17290,17290,0
20240710,184100,467417550,17290,17290,17290,17290,0
20240710,184000,467417550,17290,17290,17290,17290,0
20240710,183900,467417550,17290,17290,17290,17290,0
20240710,183800,467417550,17290,17290,17290,17290,3888
20240710,183700,467417550,17290,17290,17290,17290,0
20240710,183600,467417550,17290,17290,17290,17290,0
20240710,183500,467417550,17290,17290,17290,17290,0
20240710,183400,467417550,17290,17290,17290,17290,0
20240710,183300,467417550,17290,17290,17290,17290,0
20240710,183200,467417550,17290,17290,17290,17290,0
20240710,183100,467417550,17290,17290,17290,17290,0
20240710,183000,467417550,17290,17290,17290,17290,0
20240710,182900,467417550,17290,17290,17290,17290,0
20240710,182800,467417550,17290,17290,17290,17290,0
20240710,182700,467417550,17290,17290,17290,17290,0
20240710,182600,467417550,17290,17290,17290,17290,0
20240710,182500,467417550,17290,17290,17290,17290,0
20240710,182400,467417550,17290,17290,17290,17290,0
20240710,182300,467417550,17290,17290,17290,17290,0
20240710,182200,467417550,17290,17290,17290,17290,0
20240710,182100,467417550,17290,17290,17290,17290,0
20240710,182000,467417550,17290,17290,17290,17290,0
20240710,181900,467417550,17290,17290,17290,17290,0
20240710,181800,467417550,17290,17290,17290,17290,0
20240710,181700,467417550,17290,17290,17290,17290,0
20240710,181600,467417550,17290,17290,17290,17290,0
20240710,181500,467417550,17290,17290,17290,17290,0
20240710,181400,467417550,17290,17290,17290,17290,0
20240710,181300,467417550,17290,17290,17290,17290,0
20240710,181200,467417550,17290,17290,17290,17290,0
20240710,181100,467417550,17290,17290,17290,17290,0
20240710,181000,467417550,17290,17290,17290,17290,0
20240710,180900,467417550,17290,17290,17290,17290,0
20240710,180800,467417550,17290,17290,17290,17290,3888
20240710,180700,467417550,17290,17290,17290,17290,0
20240710,180600,467417550,17290,17290,17290,17290,0
20240710,180500,467417550,17290,17290,17290,17290,0
20240710,180400,467417550,17290,17290,17290,17290,0
20240710,180300,467417550,17290,17290,17290,17290,0
20240710,180200,467417550,17290,17290,17290,17290,0
20240710,180100,467417550,17290,17290,17290,17290,0
20240710,180000,467417550,17290,17290,17290,17290,0
20240710,175900,467417550,17290,17290,17290,17290,0
20240710,175800,467417550,17290,17290,17290,17290,0
20240710,175700,467417550,17290,17290,17290,17290,0
20240710,175600,467417550,17290,17290,17290,17290,0
20240710,175500,467417550,17290,17290,17290,17290,0
20240710,175400,467417550,17290,17290,17290,17290,0
20240710,175300,467417550,17290,17290,17290,17290,0
20240710,175200,467417550,17290,17290,17290,17290,0
20240710,175100,467417550,17290,17290,17290,17290,0
20240710,175000,467417550,17290,17290,17290,17290,0
20240710,174900,467417550,17290,17290,17290,17290,0
20240710,174800,467417550,17290,17290,17290,17290,0
20240710,174700,467417550,17290,17290,17290,17290,0
20240710,174600,467417550,17290,17290,17290,17290,0
20240710,174500,467417550,17290,17290,17290,17290,0
20240710,174400,467417550,17290,17290,17290,17290,0
20240710,174300,467417550,17290,17290,17290,17290,0
20240710,174200,467417550,17290,17290,17290,17290,0
20240710,174100,467417550,17290,17290,17290,17290,0
20240710,174000,467417550,17290,17290,17290,17290,0
20240710,173900,467417550,17290,17290,17290,17290,0
20240710,173800,467417550,17290,17290,17290,17290,3888
20240710,173700,467417550,17290,17290,17290,17290,0
20240710,173600,467417550,17290,17290,17290,17290,0
20240710,173500,467417550,17290,17290,17290,17290,0
20240710,173400,467417550,17290,17290,17290,17290,0
20240710,173300,467417550,17290,17290,17290,17290,0
20240710,173200,467417550,17290,17290,17290,17290,0
20240710,173100,467417550,17290,17290,17290,17290,0
20240710,173000,467417550,17290,17290,17290,17290,0
20240710,172900,467417550,17290,17290,17290,17290,0
20240710,172800,467417550,17290,17290,17290,17290,0
20240710,172700,467417550,17290,17290,17290,17290,0
20240710,172600,467417550,17290,17290,17290,17290,0
20240710,172500,467417550,17290,17290,17290,17290,0
20240710,172400,467417550,17290,17290,17290,17290,0
20240710,172300,467417550,17290,17290,17290,17290,0
20240710,172200,467417550,17290,17290,17290,17290,0
20240710,172100,467417550,17290,17290,17290,17290,0
20240710,172000,467417550,17290,17290,17290,17290,0
20240710,171900,467417550,17290,17290,17290,17290,0
20240710,171800,467417550,17290,17290,17290,17290,0
20240710,171700,467417550,17290,17290,17290,17290,0
20240710,171600,467417550,17290,17290,17290,17290,0
20240710,171500,467417550,17290,17290,17290,17290,0
20240710,171400,467417550,17290,17290,17290,17290,0
20240710,171300,467417550,17290,17290,17290,17290,0
20240710,171200,467417550,17290,17290,17290,17290,0
20240710,171100,467417550,17290,17290,17290,17290,0
20240710,171000,467417550,17290,17290,17290,17290,0
20240710,170900,467417550,17290,17290,17290,17290,0
20240710,170800,467417550,17290,17290,17290,17290,3888
20240710,170700,467417550,17290,17290,17290,17290,0
20240710,170600,467417550,17290,17290,17290,17290,0
20240710,170500,467417550,17290,17290,17290,17290,0
20240710,170400,467417550,17290,17290,17290,17290,0
20240710,170300,467417550,17290,17290,17290,17290,0
20240710,170200,467417550,17290,17290,17290,17290,0
20240710,170100,467417550,17290,17290,17290,17290,0
20240710,170000,467417550,17290,17290,17290,17290,0
20240710,165900,467417550,17290,17290,17290,17290,0
20240710,165800,467417550,17290,17290,17290,17290,0
20240710,165700,467417550,17290,17290,17290,17290,0
20240710,165600,467417550,17290,17290,17290,17290,0
20240710,165500,467417550,17290,17290,17290,17290,0
20240710,165400,467417550,17290,17290,17290,17290,0
20240710,165300,467417550,17290,17290,17290,17290,0
20240710,165200,467417550,17290,17290,17290,17290,0
20240710,165100,467417550,17290,17290,17290,17290,0
20240710,165000,467417550,17290,17290,17290,17290,0
20240710,164900,467417550,17290,17290,17290,17290,0
20240710,164800,467417550,17290,17290,17290,17290,0
20240710,164700,467417550,17290,17290,17290,17290,0
20240710,164600,467417550,17290,17290,17290,17290,0
20240710,164500,467417550,17290,17290,17290,17290,0
20240710,164400,467417550,17290,17290,17290,17290,0
20240710,164300,467417550,17290,17290,17290,17290,0
20240710,164200,467417550,17290,17290,17290,17290,0
20240710,164100,467417550,17290,17290,17290,17290,0
20240710,164000,467417550,17290,17290,17290,17290,0
20240710,163900,467417550,17290,17290,17290,17290,0
20240710,163800,467417550,17290,17290,17290,17290,3888
20240710,163700,467417550,17290,17290,17290,17290,0
20240710,163600,467417550,17290,17290,17290,17290,0
20240710,163500,467417550,17290,17290,17290,17290,0
20240710,163400,467417550,17290,17290,17290,17290,0
20240710,163300,467417550,17290,17290,17290,17290,0
20240710,163200,467417550,17290,17290,17290,17290,0
20240710,163100,467417550,17290,17290,17290,17290,0
20240710,163000,467417550,17290,17290,17290,17290,0
20240710,162900,467417550,17290,17290,17290,17290,0
20240710,162800,467417550,17290,17290,17290,17290,0
20240710,162700,467417550,17290,17290,17290,17290,0
20240710,162600,467417550,17290,17290,17290,17290,0
20240710,162500,467417550,17290,17290,17290,17290,0
20240710,162400,467417550,17290,17290,17290,17290,0
20240710,162300,467417550,17290,17290,17290,17290,0
20240710,162200,467417550,17290,17290,17290,17290,0
20240710,162100,467417550,17290,17290,17290,17290,0
20240710,162000,467417550,17290,17290,17290,17290,0
20240710,161900,467417550,17290,17290,17290,17290,0
20240710,161800,467417550,17290,17290,17290,17290,0
20240710,161700,467417550,17290,17290,17290,17290,0
20240710,161600,467417550,17290,17290,17290,17290,0
20240710,161500,467417550,17290,17290,17290,17290,0
20240710,161400,467417550,17290,17290,17290,17290,0
20240710,161300,467417550,17290,17290,17290,17290,0
20240710,161200,467417550,17290,17290,17290,17290,0
20240710,161100,467417550,17290,17290,17290,17290,0
20240710,161000,467417550,17290,17290,17290,17290,0
20240710,160900,467417550,17290,17290,17290,17290,0
20240710,160800,467417550,17290,17290,17290,17290,3888
20240710,160700,467417550,17290,17290,17290,17290,0
20240710,160600,467417550,17290,17290,17290,17290,0
20240710,160500,467417550,17290,17290,17290,17290,0
20240710,160400,467417550,17290,17290,17290,17290,0
20240710,160300,467417550,17290,17290,17290,17290,0
20240710,160200,467417550,17290,17290,17290,17290,0
20240710,160100,467417550,17290,17290,17290,17290,0
20240710,160000,467417550,17290,17290,17290,17290,0
20240710,155900,467417550,17290,17290,17290,17290,0
20240710,155800,467417550,17290,17290,17290,17290,0
20240710,155700,467417550,17290,17290,17290,17290,0
20240710,155600,467417550,17290,17290,17290,17290,0
20240710,155500,467417550,17290,17290,17290,17290,0
20240710,155400,467417550,17290,17290,17290,17290,0
20240710,155300,467417550,17290,17290,17290,17290,0
20240710,155200,467417550,17290,17290,17290,17290,0
20240710,155100,467417550,17290,17290,17290,17290,0
20240710,155000,467417550,17290,17290,17290,17290,0
20240710,154900,467417550,17290,17290,17290,17290,0
20240710,154800,467417550,17290,17290,17290,17290,0
20240710,154700,467417550,17290,17290,17290,17290,0
20240710,154600,467417550,17290,17290,17290,17290,0
20240710,154500,467417550,17290,17290,17290,17290,0
20240710,154400,467417550,17290,17290,17290,17290,0
20240710,154300,467417550,17290,17290,17290,17290,0
20240710,154200,467417550,17290,17290,17290,17290,0
20240710,154100,467417550,17290,17290,17290,17290,0
20240710,154000,467417550,17290,17290,17290,17290,0
20240710,153900,467417550,17290,17290,17290,17290,0
20240710,153800,467417550,17290,17290,17290,17290,3888
20240710,153700,467417550,17290,17290,17290,17290,0
20240710,153600,467417550,17290,17290,17290,17290,0
20240710,153500,467417550,17290,17290,17290,17290,0
20240710,153400,467417550,17290,17290,17290,17290,0
20240710,153300,467417550,17290,17290,17290,17290,0
20240710,153200,467417550,17290,17290,17290,17290,0
20240710,153100,467417550,17290,17290,17290,17290,0
20240710,153000,467417550,17290,17290,17290,17290,3888
20240710,152900,400194030,17300,17300,17300,17300,0
20240710,152800,400194030,17300,17300,17300,17300,0
20240710,152700,400194030,17300,17300,17300,17300,0
20240710,152600,400194030,17300,17300,17300,17300,0
20240710,152500,400194030,17300,17300,17300,17300,0
20240710,152400,400194030,17300,17300,17300,17300,0
20240710,152300,400194030,17300,17300,17300,17300,0
20240710,152200,400194030,17300,17300,17300,17300,0
20240710,152100,400194030,17300,17300,17300,17300,0
20240710,152000,400194030,17300,17300,17300,17300,0
20240710,151900,400194030,17300,17300,17310,17300,94
20240710,151800,398567790,17310,17310,17310,17310,47
20240710,151700,397754220,17310,17310,17310,17300,80
20240710,151600,396369710,17310,17310,17310,17310,24
20240710,151500,395954270,17310,17300,17310,17300,21
20240710,151400,395590770,17310,17310,17310,17310,0
20240710,151300,395590770,17310,17310,17310,17310,19
20240710,151200,395261880,17300,17300,17300,17300,0
20240710,151100,395261880,17300,17300,17300,17300,1
20240710,151000,395244580,17300,17300,17300,17300,191
20240710,150900,391940280,17300,17300,17300,17290,503
20240710,150800,383238400,17300,17300,17300,17300,2
20240710,150700,383203800,17300,17300,17300,17300,53
20240710,150600,382286900,17310,17310,17310,17310,2
20240710,150500,382252280,17310,17300,17310,17300,163
20240710,150400,379432270,17310,17310,17310,17310,76
20240710,150300,378116710,17310,17310,17310,17300,16
20240710,150200,377839770,17300,17310,17310,17300,59
20240710,150100,376819020,17310,17310,17310,17310,3
20240710,150000,376767090,17310,17310,17310,17300,74
20240710,145900,375486360,17300,17300,17300,17300,48
20240710,145800,374655960,17310,17300,17310,17300,16
20240710,145700,374379150,17300,17300,17300,17300,25
20240710,145600,373946650,17300,17310,17310,17300,58
20240710,145500,372943220,17300,17300,17300,17300,94
20240710,145400,371317020,17310,17300,17310,17300,5
20240710,145300,371230490,17300,17300,17300,17300,39
20240710,145200,370555790,17300,17310,17310,17300,323
20240710,145100,364967870,17300,17300,17300,17300,49
20240710,145000,364120170,17300,17300,17300,17300,1
20240710,144900,364102870,17300,17300,17300,17300,24
20240710,144800,363687670,17310,17310,17310,17310,6
20240710,144700,363583810,17300,17300,17300,17300,46
20240710,144600,362788010,17300,17300,17300,17300,15
20240710,144500,362528510,17300,17300,17310,17300,32
20240710,144400,361974900,17300,17300,17300,17300,0
20240710,144300,361974900,17300,17300,17300,17300,0
20240710,144200,361974900,17300,17300,17300,17300,46
20240710,144100,361179100,17300,17300,17300,17300,76
20240710,144000,359864300,17300,17300,17300,17300,35
20240710,143900,359258800,17310,17310,17310,17310,1
20240710,143800,359241490,17310,17310,17310,17300,1751
20240710,143700,328931820,17310,17320,17320,17310,18
20240710,143600,328620180,17310,17310,17310,17310,389
20240710,143500,321886590,17320,17320,17320,17320,1
20240710,143400,321869270,17310,17320,17320,17310,27
20240710,143300,321401840,17320,17320,17320,17320,12
20240710,143200,321194000,17320,17320,17320,17310,685
20240710,143100,309330310,17320,17320,17320,17320,0
20240710,143000,309330310,17320,17320,17320,17320,0
20240710,142900,309330310,17320,17320,17320,17320,0
20240710,142800,309330310,17320,17330,17330,17320,1091
20240710,142700,290423990,17330,17340,17340,17330,9
20240710,142600,290268010,17330,17330,17330,17330,1
20240710,142500,290250680,17340,17340,17340,17340,0
20240710,142400,290250680,17340,17330,17340,17330,23
20240710,142300,289851870,17330,17340,17340,17330,105
20240710,142200,288032020,17340,17340,17340,17340,60
20240710,142100,286991620,17340,17340,17340,17340,0
20240710,142000,286991620,17340,17340,17340,17340,21
20240710,141900,286627480,17340,17340,17340,17340,44
20240710,141800,285864520,17340,17340,17340,17340,0
20240710,141700,285864520,17340,17340,17340,17340,53
20240710,141600,284945500,17330,17330,17330,17330,0
20240710,141500,284945500,17330,17330,17330,17330,1
20240710,141400,284928170,17330,17330,17330,17330,0
20240710,141300,284928170,17330,17330,17330,17330,0
20240710,141200,284928170,17330,17340,17340,17330,71
20240710,141100,283697050,17350,17350,17350,17350,16
20240710,141000,283419450,17350,17350,17350,17350,0
20240710,140900,283419450,17350,17350,17350,17350,0
20240710,140800,283419450,17350,17350,17350,17350,10
20240710,140700,283245950,17350,17350,17350,17350,1
20240710,140600,283228600,17350,17350,17350,17350,1
20240710,140500,283211250,17340,17350,17350,17340,101
20240710,140400,281458910,17350,17340,17350,17340,160
20240710,140300,278683530,17340,17340,17340,17340,27
20240710,140200,278215350,17340,17340,17340,17340,266
20240710,140100,273602910,17340,17340,17340,17340,3
20240710,140000,273550890,17330,17330,17330,17330,0
20240710,135900,273550890,17330,17330,17330,17330,0
20240710,135800,273550890,17330,17330,17330,17330,0
20240710,135700,273550890,17330,17330,17330,17330,0
20240710,135600,273550890,17330,17330,17330,17330,18
20240710,135500,273238950,17340,17340,17340,17340,15
20240710,135400,272978850,17340,17340,17340,17340,0
20240710,135300,272978850,17340,17330,17340,17330,536
20240710,135200,263689760,17330,17320,17330,17320,17
20240710,135100,263395300,17330,17330,17330,17330,0
20240710,135000,263395300,17330,17330,17330,17330,1
20240710,134900,263377970,17320,17320,17320,17320,0
20240710,134800,263377970,17320,17320,17320,17320,1
20240710,134700,263360650,17330,17330,17330,17330,12
20240710,134600,263152690,17330,17330,17330,17330,7
20240710,134500,263031380,17320,17320,17320,17320,0
20240710,134400,263031380,17320,17320,17320,17320,0
20240710,134300,263031380,17320,17320,17320,17320,0
20240710,134200,263031380,17320,17320,17320,17320,0
20240710,134100,263031380,17320,17320,17320,17320,0
20240710,134000,263031380,17320,17320,17320,17320,0
20240710,133900,263031380,17320,17320,17320,17320,0
20240710,133800,263031380,17320,17330,17330,17320,639
20240710,133700,251962660,17340,17340,17340,17340,6
20240710,133600,251858620,17330,17330,17330,17330,0
20240710,133500,251858620,17330,17330,17330,17330,0
20240710,133400,251858620,17330,17330,17330,17330,0
20240710,133300,251858620,17330,17330,17330,17330,0
20240710,133200,251858620,17330,17330,17330,17330,0
20240710,133100,251858620,17330,17330,17330,17330,362
20240710,133000,245585160,17330,17330,17330,17330,0
20240710,132900,245585160,17330,17330,17330,17330,5
20240710,132800,245498510,17330,17330,17330,17330,8
20240710,132700,245359870,17330,17330,17330,17330,21
20240710,132600,244995940,17320,17320,17320,17320,0
20240710,132500,244995940,17320,17320,17320,17320,0
20240710,132400,244995940,17320,17320,17320,17320,0
20240710,132300,244995940,17320,17310,17320,17310,107
20240710,132200,243142850,17320,17320,17320,17320,26
20240710,132100,242692530,17320,17320,17320,17320,0
20240710,132000,242692530,17320,17320,17320,17320,0
20240710,131900,242692530,17320,17320,17320,17320,0
20240710,131800,242692530,17320,17320,17320,17320,5
20240710,131700,242605930,17310,17310,17310,17310,0
20240710,131600,242605930,17310,17310,17310,17310,1
20240710,131500,242588620,17320,17320,17320,17320,9
20240710,131400,242432740,17320,17320,17320,17320,0
20240710,131300,242432740,17320,17320,17320,17320,10
20240710,131200,242259540,17320,17320,17320,17320,0
20240710,131100,242259540,17320,17310,17320,17310,215
20240710,131000,238535890,17320,17310,17320,17310,30
20240710,130900,238016400,17320,17320,17320,17320,2
20240710,130800,237981760,17320,17320,17320,17320,0
20240710,130700,237981760,17320,17320,17320,17320,22
20240710,130600,237600720,17320,17320,17320,17310,1080
20240710,130500,218905860,17320,17320,17320,17320,0
20240710,130400,218905860,17320,17320,17320,17320,0
20240710,130300,218905860,17320,17320,17320,17320,21
20240710,130200,218542140,17320,17320,17320,17320,10
20240710,130100,218368940,17320,17320,17320,17320,30
20240710,130000,217849340,17320,17320,17320,17320,22
20240710,125900,217468300,17320,17320,17320,17310,7
20240710,125800,217347070,17320,17320,17320,17310,106
20240710,125700,215511160,17320,17320,17320,17310,183
20240710,125600,212341620,17320,17320,17320,17320,237
20240710,125500,208236780,17320,17330,17330,17320,101
20240710,125400,206486460,17330,17330,17330,17330,1
20240710,125300,206469130,17330,17330,17330,17330,0
20240710,125200,206469130,17330,17330,17330,17330,0
20240710,125100,206469130,17330,17330,17330,17330,8
20240710,125000,206330490,17320,17320,17320,17320,0
20240710,124900,206330490,17320,17320,17320,17320,30
20240710,124800,205810890,17320,17320,17320,17320,0
20240710,124700,205810890,17320,17320,17320,17320,0
20240710,124600,205810890,17320,17320,17320,17320,0
20240710,124500,205810890,17320,17320,17320,17320,49
20240710,124400,204962210,17330,17330,17330,17330,5
20240710,124300,204875560,17330,17330,17330,17330,1
20240710,124200,204858230,17320,17320,17320,17320,1
20240710,124100,204840910,17320,17320,17320,17320,54
20240710,124000,203905630,17320,17320,17320,17320,0
20240710,123900,203905630,17320,17320,17320,17320,19
20240710,123800,203576550,17320,17310,17320,17310,2
20240710,123700,203541920,17310,17310,17310,17310,0
20240710,123600,203541920,17310,17310,17320,17310,66
20240710,123500,202398820,17320,17320,17320,17320,110
20240710,123400,200493620,17320,17320,17320,17320,111
20240710,123300,198571100,17320,17320,17320,17320,0
20240710,123200,198571100,17320,17320,17320,17320,58
20240710,123100,197566540,17320,17320,17320,17320,0
20240710,123000,197566540,17320,17320,17320,17320,1
20240710,122900,197549220,17320,17320,17320,17320,52
20240710,122800,196648580,17320,17320,17320,17320,12
20240710,122700,196440740,17320,17320,17320,17320,0
20240710,122600,196440740,17320,17320,17320,17320,77
20240710,122500,195107100,17310,17320,17320,17310,31
20240710,122400,194570190,17330,17320,17330,17320,43
20240710,122300,193825420,17320,17320,17320,17320,1
20240710,122200,193808100,17320,17320,17320,17320,0
20240710,122100,193808100,17320,17320,17320,17320,9
20240710,122000,193652220,17320,17320,17320,17320,60
20240710,121900,192613020,17320,17320,17320,17320,14
20240710,121800,192370540,17320,17320,17320,17320,1
20240710,121700,192353220,17320,17320,17320,17320,20
20240710,121600,192006820,17320,17320,17320,17320,2
20240710,121500,191972180,17320,17320,17320,17320,4
20240710,121400,191902900,17320,17320,17320,17320,38
20240710,121300,191244740,17320,17320,17320,17320,0
20240710,121200,191244740,17320,17320,17320,17320,59
20240710,121100,190222860,17320,17320,17320,17320,46
20240710,121000,189426140,17320,17310,17320,17310,18
20240710,120900,189114500,17320,17320,17320,17320,2
20240710,120800,189079860,17320,17320,17320,17320,13
20240710,120700,188854700,17320,17320,17320,17320,16
20240710,120600,188577580,17320,17320,17320,17320,10
20240710,120500,188404380,17320,17320,17320,17320,124
20240710,120400,186256700,17330,17330,17330,17330,0
20240710,120300,186256700,17330,17330,17330,17330,0
20240710,120200,186256700,17330,17330,17330,17330,0
20240710,120100,186256700,17330,17330,17330,17330,7
20240710,120000,186135390,17330,17330,17330,17330,2
20240710,115900,186100730,17320,17320,17330,17320,17
20240710,115800,185806260,17320,17320,17330,17310,104
20240710,115700,184005030,17310,17310,17320,17310,66
20240710,115600,182862550,17310,17320,17320,17310,49
20240710,115500,182014000,17310,17300,17310,17300,111
20240710,115400,180092640,17310,17310,17310,17300,29
20240710,115300,179590790,17300,17300,17310,17300,47
20240710,115200,178777350,17310,17300,17310,17300,115
20240710,115100,176787840,17300,17300,17310,17300,94
20240710,115000,175161340,17300,17300,17310,17300,67
20240710,114900,174001700,17310,17310,17310,17300,950
20240710,114800,157563650,17310,17330,17340,17310,1702
20240710,114700,128082950,17330,17330,17330,17330,27
20240710,114600,127615040,17340,17330,17340,17330,4
20240710,114500,127545700,17330,17330,17330,17330,1
20240710,114400,127528370,17340,17330,17340,17330,30
20240710,114300,127008430,17340,17340,17340,17330,589
20240710,114200,116796890,17340,17350,17350,17340,3
20240710,114100,116744850,17340,17350,17350,17340,2
20240710,114000,116710160,17350,17360,17360,17350,498
20240710,113900,108069850,17350,17350,17350,17350,7
20240710,113800,107948400,17350,17350,17350,17350,1
20240710,113700,107931050,17350,17350,17350,17350,1
20240710,113600,107913700,17360,17360,17360,17360,12
20240710,113500,107705380,17350,17350,17350,17350,3
20240710,113400,107653330,17360,17360,17360,17360,0
20240710,113300,107653330,17360,17360,17360,17360,21
20240710,113200,107288770,17360,17360,17360,17360,12
20240710,113100,107080450,17360,17360,17360,17360,0
20240710,113000,107080450,17360,17360,17360,17360,10
20240710,112900,106906850,17350,17360,17360,17350,23
20240710,112800,106507700,17350,17350,17350,17350,375
20240710,112700,100001450,17350,17350,17350,17350,5
20240710,112600,99914700,17350,17350,17350,17350,3
20240710,112500,99862650,17350,17350,17350,17350,0
20240710,112400,99862650,17350,17350,17350,17350,206
20240710,112300,96288550,17350,17350,17350,17350,0
20240710,112200,96288550,17350,17350,17350,17350,0
20240710,112100,96288550,17350,17350,17350,17350,5
20240710,112000,96201800,17350,17350,17350,17350,0
20240710,111900,96201800,17350,17350,17350,17350,120
20240710,111800,94119800,17360,17370,17370,17350,653
20240710,111700,82780550,17370,17370,17370,17370,0
20240710,111600,82780550,17370,17380,17380,17370,8
20240710,111500,82641570,17370,17370,17370,17370,0
20240710,111400,82641570,17370,17370,17370,17370,12
20240710,111300,82433130,17370,17370,17370,17370,6
20240710,111200,82328910,17380,17380,17380,17380,0
20240710,111100,82328910,17380,17380,17380,17380,8
20240710,111000,82189870,17380,17370,17380,17370,17
20240710,110900,81894530,17370,17370,17370,17370,2
20240710,110800,81859790,17370,17370,17370,17370,100
20240710,110700,80122790,17380,17380,17380,17380,80
20240710,110600,78732390,17370,17370,17370,17370,0
20240710,110500,78732390,17370,17370,17370,17370,3
20240710,110400,78680280,17370,17370,17370,17370,3
20240710,110300,78628170,17370,17370,17380,17370,26
20240710,110200,78176350,17380,17370,17380,17370,4
20240710,110100,78106860,17370,17380,17380,17370,5
20240710,110000,78020000,17370,17380,17380,17370,8
20240710,105900,77880990,17370,17380,17380,17370,11
20240710,105800,77689840,17370,17370,17370,17370,3
20240710,105700,77637730,17370,17370,17370,17370,3
20240710,105600,77585620,17370,17380,17380,17370,33
20240710,105500,77012110,17370,17370,17370,17370,4
20240710,105400,76942630,17380,17370,17380,17370,4
20240710,105300,76873140,17380,17380,17380,17380,5
20240710,105200,76786240,17370,17370,17370,17370,3
20240710,105100,76734130,17370,17370,17380,17370,8
20240710,105000,76595150,17380,17380,17380,17380,1
20240710,104900,76577770,17370,17370,17370,17370,3
20240710,104800,76525660,17370,17370,17370,17370,3
20240710,104700,76473550,17370,17370,17370,17370,3
20240710,104600,76421440,17370,17370,17370,17370,5
20240710,104500,76334590,17370,17370,17370,17370,0
20240710,104400,76334590,17370,17370,17370,17370,0
20240710,104300,76334590,17370,17370,17370,17370,1
20240710,104200,76317220,17380,17380,17380,17380,7
20240710,104100,76195560,17380,17380,17380,17380,0
20240710,104000,76195560,17380,17380,17380,17380,1
20240710,103900,76178180,17380,17380,17380,17380,5
20240710,103800,76091280,17380,17380,17380,17380,3
20240710,103700,76039140,17380,17380,17380,17380,5
20240710,103600,75952240,17380,17380,17380,17380,247
20240710,103500,71659380,17390,17400,17400,17390,104
20240710,103400,69850730,17390,17390,17390,17390,8
20240710,103300,69711610,17400,17390,17400,17390,5
20240710,103200,69624650,17390,17390,17390,17390,2
20240710,103100,69589870,17390,17400,17400,17390,87
20240710,103000,68076080,17400,17400,17400,17400,0
20240710,102900,68076080,17400,17400,17400,17400,6
20240710,102800,67971680,17390,17390,17390,17390,0
20240710,102700,67971680,17390,17390,17390,17390,2
20240710,102600,67936900,17400,17400,17400,17400,0
20240710,102500,67936900,17400,17400,17400,17400,5
20240710,102400,67849900,17390,17390,17390,17390,60
20240710,102300,66806500,17390,17380,17390,17380,59
20240710,102200,65780560,17390,17390,17390,17390,1
20240710,102100,65763170,17380,17380,17380,17380,0
20240710,102000,65763170,17380,17380,17380,17380,0
20240710,101900,65763170,17380,17390,17390,17380,9
20240710,101800,65606730,17390,17380,17390,17380,9
20240710,101700,65450300,17380,17390,17390,17380,22
20240710,101600,65067910,17380,17390,17390,17380,86
20240710,101500,63573210,17380,17380,17380,17380,0
20240710,101400,63573210,17380,17380,17380,17380,101
20240710,101300,61817830,17380,17400,17400,17380,196
20240710,101200,58408940,17400,17410,17410,17400,372
20240710,101100,51933660,17410,17410,17410,17410,1
20240710,101000,51916250,17410,17410,17420,17410,25
20240710,100900,51480950,17410,17410,17410,17410,0
20240710,100800,51480950,17410,17410,17410,17410,0
20240710,100700,51480950,17410,17410,17410,17410,9
20240710,100600,51324260,17410,17410,17410,17410,5
20240710,100500,51237210,17410,17420,17420,17410,4
20240710,100400,51167550,17410,17410,17410,17410,0
20240710,100300,51167550,17410,17410,17410,17410,8
20240710,100200,51028270,17420,17420,17420,17420,0
20240710,100100,51028270,17420,17420,17420,17420,0
20240710,100000,51028270,17420,17420,17420,17420,11
20240710,095900,50836650,17410,17410,17410,17410,12
20240710,095800,50627730,17420,17420,17420,17420,0
20240710,095700,50627730,17420,17420,17420,17420,0
20240710,095600,50627730,17420,17420,17420,17420,6
20240710,095500,50523210,17420,17410,17420,17410,17
20240710,095400,50227080,17420,17420,17420,17420,11
20240710,095300,50035460,17410,17410,17410,17410,10
20240710,095200,49861360,17410,17410,17410,17410,35
20240710,095100,49252010,17420,17420,17420,17420,22
20240710,095000,48868770,17420,17420,17420,17420,2
20240710,094900,48833930,17410,17420,17420,17410,13
20240710,094800,48607590,17420,17420,17420,17420,4
20240710,094700,48537910,17420,17420,17420,17420,1
20240710,094600,48520490,17410,17410,17410,17410,83
20240710,094500,47075460,17410,17410,17410,17410,51
20240710,094400,46187550,17410,17410,17410,17410,1
20240710,094300,46170140,17410,17410,17410,17410,2
20240710,094200,46135320,17410,17410,17410,17410,70
20240710,094100,44916620,17410,17410,17410,17410,102
20240710,094000,43140800,17410,17400,17410,17400,252
20240710,093900,38754100,17400,17400,17400,17400,0
20240710,093800,38754100,17400,17400,17410,17400,171
20240710,093700,35778400,17400,17400,17400,17400,219
20240710,093600,31967800,17410,17400,17410,17400,192
20240710,093500,28626720,17390,17390,17390,17390,7
20240710,093400,28504990,17390,17410,17410,17390,91
20240710,093300,26921830,17400,17400,17400,17400,136
20240710,093200,24555430,17400,17400,17410,17400,12
20240710,093100,24346580,17400,17400,17410,17400,84
20240710,093000,22884970,17400,17400,17400,17400,6
20240710,092900,22780570,17400,17400,17400,17400,10
20240710,092800,22606570,17400,17400,17400,17400,16
20240710,092700,22328170,17400,17400,17400,17400,16
20240710,092600,22049770,17400,17410,17410,17400,282
20240710,092500,17141860,17410,17410,17410,17410,8
20240710,092400,17002580,17410,17410,17410,17410,4
20240710,092300,16932940,17410,17420,17420,17410,109
20240710,092200,15034210,17420,17430,17430,17420,5
20240710,092100,14947100,17420,17420,17420,17420,5
20240710,092000,14860000,17430,17430,17430,17430,0
20240710,091900,14860000,17430,17410,17430,17410,47
20240710,091800,14041300,17420,17410,17420,17410,8
20240710,091700,13902010,17410,17410,17410,17410,5
20240710,091600,13814960,17410,17420,17420,17410,10
20240710,091500,13640850,17410,17410,17410,17410,6
20240710,091400,13536390,17410,17410,17410,17410,0
20240710,091300,13536390,17410,17410,17410,17410,6
20240710,091200,13431930,17420,17420,17420,17420,2
20240710,091100,13397090,17420,17420,17420,17420,0
20240710,091000,13397090,17420,17410,17420,17410,21
20240710,090900,13031390,17420,17410,17420,17410,9
20240710,090800,12874640,17420,17410,17420,17410,34
20240710,090700,12282500,17410,17410,17410,17410,0
20240710,090600,12282500,17410,17410,17410,17410,4
20240710,090500,12212860,17420,17420,17420,17420,10
20240710,090400,12038660,17420,17420,17420,17410,72
20240710,090300,10784990,17410,17420,17420,17410,394
20240710,090200,3923320,17410,17410,17410,17410,5
20240710,090100,3836270,17420,17440,17440,17420,31
20240710,090000,3296160,17440,17440,17440,17440,189