KissMeData/032500/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,191600,810639060,13150,13150,13150,13150,1759
20240704,191500,810639060,13150,13150,13150,13150,0
20240704,191400,810639060,13150,13150,13150,13150,0
20240704,191300,810639060,13150,13150,13150,13150,0
20240704,191200,810639060,13150,13150,13150,13150,0
20240704,191100,810639060,13150,13150,13150,13150,0
20240704,191000,810639060,13150,13150,13150,13150,0
20240704,190900,810639060,13150,13150,13150,13150,0
20240704,190800,810639060,13150,13150,13150,13150,0
20240704,190700,810639060,13150,13150,13150,13150,0
20240704,190600,810639060,13150,13150,13150,13150,0
20240704,190500,810639060,13150,13150,13150,13150,0
20240704,190400,810639060,13150,13150,13150,13150,0
20240704,190300,810639060,13150,13150,13150,13150,0
20240704,190200,810639060,13150,13150,13150,13150,0
20240704,190100,810639060,13150,13150,13150,13150,0
20240704,190000,810639060,13150,13150,13150,13150,0
20240704,185900,810639060,13150,13150,13150,13150,0
20240704,185800,810639060,13150,13150,13150,13150,0
20240704,185700,810639060,13150,13150,13150,13150,0
20240704,185600,810639060,13150,13150,13150,13150,0
20240704,185500,810639060,13150,13150,13150,13150,0
20240704,185400,810639060,13150,13150,13150,13150,0
20240704,185300,810639060,13150,13150,13150,13150,0
20240704,185200,810639060,13150,13150,13150,13150,0
20240704,185100,810639060,13150,13150,13150,13150,0
20240704,185000,810639060,13150,13150,13150,13150,0
20240704,184900,810639060,13150,13150,13150,13150,0
20240704,184800,810639060,13150,13150,13150,13150,0
20240704,184700,810639060,13150,13150,13150,13150,0
20240704,184600,810639060,13150,13150,13150,13150,1759
20240704,184500,810639060,13150,13150,13150,13150,0
20240704,184400,810639060,13150,13150,13150,13150,0
20240704,184300,810639060,13150,13150,13150,13150,0
20240704,184200,810639060,13150,13150,13150,13150,0
20240704,184100,810639060,13150,13150,13150,13150,0
20240704,184000,810639060,13150,13150,13150,13150,0
20240704,183900,810639060,13150,13150,13150,13150,0
20240704,183800,810639060,13150,13150,13150,13150,0
20240704,183700,810639060,13150,13150,13150,13150,0
20240704,183600,810639060,13150,13150,13150,13150,0
20240704,183500,810639060,13150,13150,13150,13150,0
20240704,183400,810639060,13150,13150,13150,13150,0
20240704,183300,810639060,13150,13150,13150,13150,0
20240704,183200,810639060,13150,13150,13150,13150,0
20240704,183100,810639060,13150,13150,13150,13150,0
20240704,183000,810639060,13150,13150,13150,13150,0
20240704,182900,810639060,13150,13150,13150,13150,0
20240704,182800,810639060,13150,13150,13150,13150,0
20240704,182700,810639060,13150,13150,13150,13150,0
20240704,182600,810639060,13150,13150,13150,13150,0
20240704,182500,810639060,13150,13150,13150,13150,0
20240704,182400,810639060,13150,13150,13150,13150,0
20240704,182300,810639060,13150,13150,13150,13150,0
20240704,182200,810639060,13150,13150,13150,13150,0
20240704,182100,810639060,13150,13150,13150,13150,0
20240704,182000,810639060,13150,13150,13150,13150,0
20240704,181900,810639060,13150,13150,13150,13150,0
20240704,181800,810639060,13150,13150,13150,13150,0
20240704,181700,810639060,13150,13150,13150,13150,0
20240704,181600,810639060,13150,13150,13150,13150,1759
20240704,181500,810639060,13150,13150,13150,13150,0
20240704,181400,810639060,13150,13150,13150,13150,0
20240704,181300,810639060,13150,13150,13150,13150,0
20240704,181200,810639060,13150,13150,13150,13150,0
20240704,181100,810639060,13150,13150,13150,13150,0
20240704,181000,810639060,13150,13150,13150,13150,0
20240704,180900,810639060,13150,13150,13150,13150,0
20240704,180800,810639060,13150,13150,13150,13150,0
20240704,180700,810639060,13150,13150,13150,13150,0
20240704,180600,810639060,13150,13150,13150,13150,0
20240704,180500,810639060,13150,13150,13150,13150,0
20240704,180400,810639060,13150,13150,13150,13150,0
20240704,180300,810639060,13150,13150,13150,13150,0
20240704,180200,810639060,13150,13150,13150,13150,0
20240704,180100,810639060,13150,13150,13150,13150,0
20240704,180000,810639060,13150,13150,13150,13150,0
20240704,175900,810639060,13150,13150,13150,13150,0
20240704,175800,810639060,13150,13150,13150,13150,0
20240704,175700,810639060,13150,13150,13150,13150,0
20240704,175600,810639060,13150,13150,13150,13150,0
20240704,175500,810639060,13150,13150,13150,13150,0
20240704,175400,810639060,13150,13150,13150,13150,0
20240704,175300,810639060,13150,13150,13150,13150,0
20240704,175200,810639060,13150,13150,13150,13150,0
20240704,175100,810639060,13150,13150,13150,13150,0
20240704,175000,810639060,13150,13150,13150,13150,0
20240704,174900,810639060,13150,13150,13150,13150,0
20240704,174800,810639060,13150,13150,13150,13150,0
20240704,174700,810639060,13150,13150,13150,13150,0
20240704,174600,810639060,13150,13150,13150,13150,1759
20240704,174500,810639060,13150,13150,13150,13150,0
20240704,174400,810639060,13150,13150,13150,13150,0
20240704,174300,810639060,13150,13150,13150,13150,0
20240704,174200,810639060,13150,13150,13150,13150,0
20240704,174100,810639060,13150,13150,13150,13150,0
20240704,174000,810639060,13150,13150,13150,13150,0
20240704,173900,810639060,13150,13150,13150,13150,0
20240704,173800,810639060,13150,13150,13150,13150,0
20240704,173700,810639060,13150,13150,13150,13150,0
20240704,173600,810639060,13150,13150,13150,13150,0
20240704,173500,810639060,13150,13150,13150,13150,0
20240704,173400,810639060,13150,13150,13150,13150,0
20240704,173300,810639060,13150,13150,13150,13150,0
20240704,173200,810639060,13150,13150,13150,13150,0
20240704,173100,810639060,13150,13150,13150,13150,0
20240704,173000,810639060,13150,13150,13150,13150,0
20240704,172900,810639060,13150,13150,13150,13150,0
20240704,172800,810639060,13150,13150,13150,13150,0
20240704,172700,810639060,13150,13150,13150,13150,0
20240704,172600,810639060,13150,13150,13150,13150,0
20240704,172500,810639060,13150,13150,13150,13150,0
20240704,172400,810639060,13150,13150,13150,13150,0
20240704,172300,810639060,13150,13150,13150,13150,0
20240704,172200,810639060,13150,13150,13150,13150,0
20240704,172100,810639060,13150,13150,13150,13150,0
20240704,172000,810639060,13150,13150,13150,13150,0
20240704,171900,810639060,13150,13150,13150,13150,0
20240704,171800,810639060,13150,13150,13150,13150,0
20240704,171700,810639060,13150,13150,13150,13150,0
20240704,171600,810639060,13150,13150,13150,13150,1759
20240704,171500,810639060,13150,13150,13150,13150,0
20240704,171400,810639060,13150,13150,13150,13150,0
20240704,171300,810639060,13150,13150,13150,13150,0
20240704,171200,810639060,13150,13150,13150,13150,0
20240704,171100,810639060,13150,13150,13150,13150,0
20240704,171000,810639060,13150,13150,13150,13150,0
20240704,170900,810639060,13150,13150,13150,13150,0
20240704,170800,810639060,13150,13150,13150,13150,0
20240704,170700,810639060,13150,13150,13150,13150,0
20240704,170600,810639060,13150,13150,13150,13150,0
20240704,170500,810639060,13150,13150,13150,13150,0
20240704,170400,810639060,13150,13150,13150,13150,0
20240704,170300,810639060,13150,13150,13150,13150,0
20240704,170200,810639060,13150,13150,13150,13150,0
20240704,170100,810639060,13150,13150,13150,13150,0
20240704,170000,810639060,13150,13150,13150,13150,0
20240704,165900,810639060,13150,13150,13150,13150,0
20240704,165800,810639060,13150,13150,13150,13150,0
20240704,165700,810639060,13150,13150,13150,13150,0
20240704,165600,810639060,13150,13150,13150,13150,0
20240704,165500,810639060,13150,13150,13150,13150,0
20240704,165400,810639060,13150,13150,13150,13150,0
20240704,165300,810639060,13150,13150,13150,13150,0
20240704,165200,810639060,13150,13150,13150,13150,0
20240704,165100,810639060,13150,13150,13150,13150,0
20240704,165000,810639060,13150,13150,13150,13150,0
20240704,164900,810639060,13150,13150,13150,13150,0
20240704,164800,810639060,13150,13150,13150,13150,0
20240704,164700,810639060,13150,13150,13150,13150,0
20240704,164600,810639060,13150,13150,13150,13150,1759
20240704,164500,810639060,13150,13150,13150,13150,0
20240704,164400,810639060,13150,13150,13150,13150,0
20240704,164300,810639060,13150,13150,13150,13150,0
20240704,164200,810639060,13150,13150,13150,13150,0
20240704,164100,810639060,13150,13150,13150,13150,0
20240704,164000,810639060,13150,13150,13150,13150,0
20240704,163900,810639060,13150,13150,13150,13150,0
20240704,163800,810639060,13150,13150,13150,13150,0
20240704,163700,810639060,13150,13150,13150,13150,0
20240704,163600,810639060,13150,13150,13150,13150,0
20240704,163500,810639060,13150,13150,13150,13150,0
20240704,163400,810639060,13150,13150,13150,13150,0
20240704,163300,810639060,13150,13150,13150,13150,0
20240704,163200,810639060,13150,13150,13150,13150,0
20240704,163100,810639060,13150,13150,13150,13150,0
20240704,163000,810639060,13150,13150,13150,13150,0
20240704,162900,810639060,13150,13150,13150,13150,0
20240704,162800,810639060,13150,13150,13150,13150,0
20240704,162700,810639060,13150,13150,13150,13150,0
20240704,162600,810639060,13150,13150,13150,13150,0
20240704,162500,810639060,13150,13150,13150,13150,0
20240704,162400,810639060,13150,13150,13150,13150,0
20240704,162300,810639060,13150,13150,13150,13150,0
20240704,162200,810639060,13150,13150,13150,13150,0
20240704,162100,810639060,13150,13150,13150,13150,0
20240704,162000,810639060,13150,13150,13150,13150,0
20240704,161900,810639060,13150,13150,13150,13150,0
20240704,161800,810639060,13150,13150,13150,13150,0
20240704,161700,810639060,13150,13150,13150,13150,0
20240704,161600,810639060,13150,13150,13150,13150,1759
20240704,161500,810639060,13150,13150,13150,13150,0
20240704,161400,810639060,13150,13150,13150,13150,0
20240704,161300,810639060,13150,13150,13150,13150,0
20240704,161200,810639060,13150,13150,13150,13150,0
20240704,161100,810639060,13150,13150,13150,13150,0
20240704,161000,810639060,13150,13150,13150,13150,0
20240704,160900,810639060,13150,13150,13150,13150,0
20240704,160800,810639060,13150,13150,13150,13150,0
20240704,160700,810639060,13150,13150,13150,13150,0
20240704,160600,810639060,13150,13150,13150,13150,0
20240704,160500,810639060,13150,13150,13150,13150,0
20240704,160400,810639060,13150,13150,13150,13150,0
20240704,160300,810639060,13150,13150,13150,13150,0
20240704,160200,810639060,13150,13150,13150,13150,0
20240704,160100,810639060,13150,13150,13150,13150,0
20240704,160000,810639060,13150,13150,13150,13150,0
20240704,155900,810639060,13150,13150,13150,13150,0
20240704,155800,810639060,13150,13150,13150,13150,0
20240704,155700,810639060,13150,13150,13150,13150,0
20240704,155600,810639060,13150,13150,13150,13150,0
20240704,155500,810639060,13150,13150,13150,13150,0
20240704,155400,810639060,13150,13150,13150,13150,0
20240704,155300,810639060,13150,13150,13150,13150,0
20240704,155200,810639060,13150,13150,13150,13150,0
20240704,155100,810639060,13150,13150,13150,13150,0
20240704,155000,810639060,13150,13150,13150,13150,0
20240704,154900,810639060,13150,13150,13150,13150,0
20240704,154800,810639060,13150,13150,13150,13150,0
20240704,154700,810639060,13150,13150,13150,13150,0
20240704,154600,810639060,13150,13150,13150,13150,1759
20240704,154500,810639060,13150,13150,13150,13150,0
20240704,154400,810639060,13150,13150,13150,13150,0
20240704,154300,810639060,13150,13150,13150,13150,0
20240704,154200,810639060,13150,13150,13150,13150,0
20240704,154100,810639060,13150,13150,13150,13150,0
20240704,154000,810639060,13150,13150,13150,13150,0
20240704,153900,810639060,13150,13150,13150,13150,0
20240704,153800,810639060,13150,13150,13150,13150,0
20240704,153700,810639060,13150,13150,13150,13150,0
20240704,153600,810639060,13150,13150,13150,13150,0
20240704,153500,810639060,13150,13150,13150,13150,0
20240704,153400,810639060,13150,13150,13150,13150,0
20240704,153300,810639060,13150,13150,13150,13150,0
20240704,153200,810639060,13150,13150,13150,13150,0
20240704,153100,810639060,13150,13150,13150,13150,0
20240704,153000,810639060,13150,13150,13150,13150,1759
20240704,152900,787508210,13190,13190,13190,13190,0
20240704,152800,787508210,13190,13190,13190,13190,0
20240704,152700,787508210,13190,13190,13190,13190,0
20240704,152600,787508210,13190,13190,13190,13190,0
20240704,152500,787508210,13190,13190,13190,13190,0
20240704,152400,787508210,13190,13190,13190,13190,0
20240704,152300,787508210,13190,13190,13190,13190,0
20240704,152200,787508210,13190,13190,13190,13190,0
20240704,152100,787508210,13190,13190,13190,13190,0
20240704,152000,787508210,13190,13190,13190,13190,0
20240704,151900,787508210,13190,13190,13190,13180,210
20240704,151800,784738570,13190,13190,13200,13190,11
20240704,151700,784593470,13190,13190,13200,13190,17
20240704,151600,784369140,13190,13190,13200,13190,14
20240704,151500,784184450,13190,13180,13190,13180,248
20240704,151400,780913570,13190,13180,13190,13180,7
20240704,151300,780821270,13180,13180,13200,13170,103
20240704,151200,779463570,13180,13170,13180,13170,41
20240704,151100,778923240,13170,13180,13180,13170,12
20240704,151000,778765180,13180,13160,13180,13160,85
20240704,150900,777645800,13160,13170,13180,13150,523
20240704,150800,770758180,13150,13150,13160,13150,145
20240704,150700,768850090,13150,13160,13160,13150,32
20240704,150600,768429280,13160,13160,13160,13160,28
20240704,150500,768060800,13160,13160,13160,13160,31
20240704,150400,767652840,13160,13160,13160,13160,309
20240704,150300,763586400,13160,13160,13160,13160,61
20240704,150200,762783640,13160,13160,13160,13160,500
20240704,150100,756203640,13170,13160,13170,13160,27
20240704,150000,755848310,13160,13170,13170,13160,16
20240704,145900,755637700,13160,13160,13170,13160,13
20240704,145800,755466610,13160,13160,13170,13160,10
20240704,145700,755335000,13160,13160,13160,13160,10
20240704,145600,755203400,13160,13160,13170,13160,138
20240704,145500,753386030,13160,13160,13160,13160,19
20240704,145400,753135990,13160,13150,13170,13150,1237
20240704,145300,736848940,13150,13160,13160,13150,101
20240704,145200,735520490,13150,13160,13160,13150,14
20240704,145100,735336360,13150,13150,13160,13150,113
20240704,145000,733850360,13150,13150,13150,13150,1
20240704,144900,733837210,13160,13160,13160,13160,0
20240704,144800,733837210,13160,13160,13160,13160,0
20240704,144700,733837210,13160,13160,13160,13160,10
20240704,144600,733705610,13160,13160,13160,13160,4
20240704,144500,733652970,13160,13160,13160,13160,0
20240704,144400,733652970,13160,13150,13160,13150,113
20240704,144300,732166690,13150,13150,13150,13150,0
20240704,144200,732166690,13150,13160,13160,13150,302
20240704,144100,728195370,13160,13160,13160,13160,406
20240704,144000,722852410,13160,13160,13160,13160,4
20240704,143900,722799770,13160,13160,13160,13160,27
20240704,143800,722444450,13160,13160,13160,13160,247
20240704,143700,719193930,13160,13160,13160,13160,1
20240704,143600,719180770,13160,13160,13160,13160,54
20240704,143500,718470130,13150,13150,13150,13150,0
20240704,143400,718470130,13150,13150,13150,13150,50
20240704,143300,717812630,13150,13150,13150,13150,0
20240704,143200,717812630,13150,13150,13150,13150,0
20240704,143100,717812630,13150,13150,13150,13150,2
20240704,143000,717786330,13160,13150,13160,13150,218
20240704,142900,714917550,13150,13150,13150,13150,724
20240704,142800,705396950,13150,13150,13150,13150,0
20240704,142700,705396950,13150,13150,13150,13150,2
20240704,142600,705370650,13140,13140,13140,13140,120
20240704,142500,703793850,13140,13140,13140,13140,83
20240704,142400,702703230,13140,13140,13140,13140,1178
20240704,142300,687224310,13140,13160,13170,13140,1084
20240704,142200,672970040,13170,13170,13170,13170,5
20240704,142100,672904190,13170,13170,13170,13170,1
20240704,142000,672891020,13170,13170,13170,13170,0
20240704,141900,672891020,13170,13170,13170,13170,0
20240704,141800,672891020,13170,13170,13170,13170,38
20240704,141700,672390560,13170,13170,13170,13170,10
20240704,141600,672258860,13150,13150,13150,13150,0
20240704,141500,672258860,13150,13150,13150,13150,0
20240704,141400,672258860,13150,13150,13150,13150,1
20240704,141300,672245710,13150,13150,13150,13150,5
20240704,141200,672179960,13150,13150,13150,13150,762
20240704,141100,662159660,13150,13170,13170,13150,31
20240704,141000,661751990,13150,13170,13170,13150,3264
20240704,140900,618808130,13180,13170,13180,13170,267
20240704,140800,615291730,13180,13180,13180,13180,5
20240704,140700,615225830,13180,13180,13180,13180,0
20240704,140600,615225830,13180,13180,13190,13180,285
20240704,140500,611469510,13180,13180,13180,13180,0
20240704,140400,611469510,13180,13180,13180,13180,474
20240704,140300,605222190,13180,13180,13180,13180,31
20240704,140200,604813610,13190,13180,13190,13180,522
20240704,140100,597930750,13180,13180,13180,13180,0
20240704,140000,597930750,13180,13180,13180,13180,2
20240704,135900,597904390,13180,13170,13180,13170,66
20240704,135800,597035160,13170,13170,13170,13170,7
20240704,135700,596942970,13170,13180,13180,13170,3
20240704,135600,596903440,13170,13170,13170,13170,1
20240704,135500,596890270,13170,13170,13170,13170,40
20240704,135400,596363470,13170,13170,13170,13170,37
20240704,135300,595876180,13180,13180,13180,13180,1
20240704,135200,595863000,13180,13180,13180,13180,6
20240704,135100,595783920,13180,13170,13180,13170,1101
20240704,135000,581282740,13170,13170,13170,13170,1
20240704,134900,581269570,13180,13180,13180,13180,95
20240704,134800,580017470,13190,13170,13190,13170,3
20240704,134700,579977940,13170,13170,13170,13170,0
20240704,134600,579977940,13170,13190,13190,13170,115
20240704,134500,578462030,13190,13190,13190,13190,215
20240704,134400,575626180,13190,13190,13190,13190,54
20240704,134300,574913920,13190,13200,13200,13190,1000
20240704,134200,561723060,13200,13200,13200,13200,0
20240704,134100,561723060,13200,13200,13200,13200,0
20240704,134000,561723060,13200,13210,13210,13200,159
20240704,133900,559624250,13200,13200,13200,13200,0
20240704,133800,559624250,13200,13200,13200,13200,0
20240704,133700,559624250,13200,13200,13200,13200,0
20240704,133600,559624250,13200,13200,13200,13200,263
20240704,133500,556152650,13200,13200,13200,13200,1
20240704,133400,556139450,13200,13200,13200,13200,20
20240704,133300,555875450,13200,13200,13200,13200,158
20240704,133200,553789850,13200,13200,13200,13200,0
20240704,133100,553789850,13200,13200,13200,13200,70
20240704,133000,552865850,13200,13200,13200,13200,10
20240704,132900,552733850,13200,13200,13200,13200,300
20240704,132800,548773850,13210,13210,13210,13210,0
20240704,132700,548773850,13210,13210,13210,13210,0
20240704,132600,548773850,13210,13210,13210,13210,0
20240704,132500,548773850,13210,13210,13210,13210,512
20240704,132400,542010330,13210,13210,13210,13210,11
20240704,132300,541865020,13210,13210,13210,13210,0
20240704,132200,541865020,13210,13210,13210,13210,0
20240704,132100,541865020,13210,13210,13210,13210,4
20240704,132000,541812180,13210,13210,13210,13210,1
20240704,131900,541798970,13210,13210,13210,13210,2
20240704,131800,541772550,13210,13210,13210,13210,0
20240704,131700,541772550,13210,13200,13210,13200,83
20240704,131600,540676850,13200,13200,13200,13200,152
20240704,131500,538670450,13200,13200,13200,13200,7
20240704,131400,538578050,13200,13200,13200,13200,0
20240704,131300,538578050,13200,13200,13200,13200,2
20240704,131200,538551650,13200,13200,13200,13200,6
20240704,131100,538472450,13200,13200,13200,13200,200
20240704,131000,535832450,13190,13220,13220,13190,116
20240704,130900,534300940,13230,13210,13230,13210,268
20240704,130800,530757450,13210,13180,13210,13180,448
20240704,130700,524847980,13180,13180,13180,13180,7
20240704,130600,524755720,13180,13190,13190,13180,22
20240704,130500,524465660,13170,13180,13180,13170,100
20240704,130400,523148640,13170,13170,13170,13170,232
20240704,130300,520093200,13160,13160,13160,13160,55
20240704,130200,519369400,13170,13170,13170,13170,4
20240704,130100,519316720,13160,13170,13170,13160,64
20240704,130000,518474440,13180,13180,13180,13180,25
20240704,125900,518144940,13160,13160,13160,13160,0
20240704,125800,518144940,13160,13170,13170,13160,70
20240704,125700,517223420,13170,13170,13170,13170,100
20240704,125600,515906420,13170,13170,13170,13170,252
20240704,125500,512587580,13170,13170,13170,13170,7
20240704,125400,512495390,13170,13170,13170,13170,15
20240704,125300,512297840,13160,13170,13170,13160,123
20240704,125200,510678600,13170,13170,13170,13170,95
20240704,125100,509427450,13170,13190,13190,13170,104
20240704,125000,508056710,13190,13170,13270,13170,898
20240704,124900,496200440,13160,13160,13160,13160,0
20240704,124800,496200440,13160,13160,13160,13160,0
20240704,124700,496200440,13160,13160,13160,13160,273
20240704,124600,492607760,13150,13160,13160,13150,30
20240704,124500,492213160,13160,13160,13160,13160,76
20240704,124400,491213000,13160,13160,13160,13160,2
20240704,124300,491186680,13160,13160,13160,13160,4
20240704,124200,491134040,13160,13160,13160,13160,49
20240704,124100,490489200,13160,13160,13160,13160,10
20240704,124000,490357600,13160,13160,13160,13160,33
20240704,123900,489923320,13160,13160,13160,13160,11
20240704,123800,489778560,13160,13160,13160,13160,211
20240704,123700,487001800,13160,13160,13160,13160,277
20240704,123600,483356480,13170,13170,13170,13170,108
20240704,123500,481934120,13180,13180,13180,13180,0
20240704,123400,481934120,13180,13160,13180,13160,136
20240704,123300,480143300,13160,13170,13170,13160,244
20240704,123200,476932250,13170,13180,13180,13170,655
20240704,123100,468301890,13180,13210,13210,13180,3302
20240704,123000,424716830,13210,13210,13210,13210,142
20240704,122900,422841010,13210,13220,13220,13210,62
20240704,122800,422021930,13220,13220,13220,13220,0
20240704,122700,422021930,13220,13220,13220,13220,18
20240704,122600,421783970,13210,13210,13220,13210,109
20240704,122500,420343070,13220,13220,13220,13220,6
20240704,122400,420263750,13210,13210,13210,13210,0
20240704,122300,420263750,13210,13210,13210,13210,0
20240704,122200,420263750,13210,13220,13220,13210,29
20240704,122100,419880530,13220,13220,13220,13220,208
20240704,122000,417130770,13230,13230,13230,13230,50
20240704,121900,416469270,13230,13230,13230,13230,0
20240704,121800,416469270,13230,13230,13230,13230,0
20240704,121700,416469270,13230,13230,13230,13230,0
20240704,121600,416469270,13230,13230,13230,13230,0
20240704,121500,416469270,13230,13230,13230,13230,0
20240704,121400,416469270,13230,13230,13230,13230,0
20240704,121300,416469270,13230,13230,13230,13230,0
20240704,121200,416469270,13230,13230,13230,13230,100
20240704,121100,415146270,13230,13230,13230,13230,27
20240704,121000,414789060,13230,13220,13230,13220,162
20240704,120900,412647150,13230,13230,13230,13230,0
20240704,120800,412647150,13230,13230,13230,13230,0
20240704,120700,412647150,13230,13230,13230,13230,0
20240704,120600,412647150,13230,13230,13230,13220,150
20240704,120500,410663210,13230,13230,13230,13220,949
20240704,120400,398115830,13230,13230,13230,13230,88
20240704,120300,396951590,13240,13240,13240,13240,0
20240704,120200,396951590,13240,13240,13240,13240,52
20240704,120100,396263110,13240,13240,13240,13240,2
20240704,120000,396236630,13250,13250,13250,13250,9
20240704,115900,396117380,13240,13240,13240,13240,0
20240704,115800,396117380,13240,13240,13240,13240,0
20240704,115700,396117380,13240,13240,13240,13240,1
20240704,115600,396104140,13250,13240,13250,13240,19
20240704,115500,395852490,13240,13240,13240,13240,95
20240704,115400,394594690,13230,13230,13230,13230,0
20240704,115300,394594690,13230,13230,13230,13230,0
20240704,115200,394594690,13230,13230,13230,13230,200
20240704,115100,391948690,13230,13230,13230,13230,0
20240704,115000,391948690,13230,13230,13230,13230,10
20240704,114900,391816390,13230,13230,13230,13230,0
20240704,114800,391816390,13230,13260,13260,13230,297
20240704,114700,387885180,13250,13250,13250,13250,24
20240704,114600,387567180,13250,13250,13270,13250,9
20240704,114500,387447880,13270,13240,13270,13240,904
20240704,114400,375459960,13250,13250,13250,13250,0
20240704,114300,375459960,13250,13250,13250,13250,10
20240704,114200,375327460,13250,13250,13250,13250,0
20240704,114100,375327460,13250,13250,13250,13250,1
20240704,114000,375314210,13230,13230,13230,13230,0
20240704,113900,375314210,13230,13230,13230,13230,0
20240704,113800,375314210,13230,13240,13240,13230,11
20240704,113700,375168650,13230,13230,13230,13230,0
20240704,113600,375168650,13230,13230,13230,13230,0
20240704,113500,375168650,13230,13250,13250,13230,40
20240704,113400,374639050,13230,13240,13240,13230,52
20240704,113300,373950840,13240,13240,13240,13240,20
20240704,113200,373686040,13240,13240,13240,13240,0
20240704,113100,373686040,13240,13240,13240,13240,0
20240704,113000,373686040,13240,13240,13240,13240,0
20240704,112900,373686040,13240,13240,13240,13240,0
20240704,112800,373686040,13240,13240,13240,13240,0
20240704,112700,373686040,13240,13240,13240,13240,160
20240704,112600,371567640,13240,13240,13240,13240,0
20240704,112500,371567640,13240,13240,13240,13240,2
20240704,112400,371541160,13240,13240,13240,13240,0
20240704,112300,371541160,13240,13240,13240,13240,2
20240704,112200,371514680,13240,13240,13240,13240,100
20240704,112100,370190680,13240,13240,13240,13240,13
20240704,112000,370018560,13240,13240,13240,13240,0
20240704,111900,370018560,13240,13240,13240,13240,15
20240704,111800,369819960,13240,13240,13240,13240,10
20240704,111700,369687560,13240,13240,13240,13240,101
20240704,111600,368350320,13240,13240,13240,13240,13
20240704,111500,368178200,13240,13240,13240,13240,100
20240704,111400,366854200,13240,13240,13240,13240,4
20240704,111300,366801240,13240,13210,13240,13210,514
20240704,111200,360000380,13220,13210,13220,13210,40
20240704,111100,359471970,13210,13210,13210,13200,109
20240704,111000,358033080,13210,13210,13210,13210,0
20240704,110900,358033080,13210,13210,13210,13210,0
20240704,110800,358033080,13210,13210,13210,13210,31
20240704,110700,357623570,13210,13210,13210,13210,20
20240704,110600,357359370,13210,13210,13210,13210,0
20240704,110500,357359370,13210,13210,13210,13200,2463
20240704,110400,324828070,13210,13210,13210,13210,384
20240704,110300,319755430,13220,13220,13220,13220,2
20240704,110200,319728990,13220,13220,13220,13220,0
20240704,110100,319728990,13220,13220,13220,13220,0
20240704,110000,319728990,13220,13220,13220,13220,5
20240704,105900,319662890,13220,13220,13220,13220,42
20240704,105800,319107650,13210,13210,13210,13210,0
20240704,105700,319107650,13210,13210,13210,13210,0
20240704,105600,319107650,13210,13210,13210,13210,0
20240704,105500,319107650,13210,13210,13210,13210,201
20240704,105400,316452440,13220,13220,13220,13220,202
20240704,105300,313782000,13210,13220,13220,13210,490
20240704,105200,307305520,13230,13230,13230,13230,0
20240704,105100,307305520,13230,13230,13230,13230,10
20240704,105000,307173220,13240,13240,13240,13240,1
20240704,104900,307159980,13230,13230,13230,13230,321
20240704,104800,302913150,13220,13220,13220,13220,1
20240704,104700,302899930,13220,13220,13220,13220,900
20240704,104600,291001930,13220,13230,13230,13220,533
20240704,104500,283955570,13230,13230,13230,13230,43
20240704,104400,283386680,13230,13230,13230,13230,0
20240704,104300,283386680,13230,13230,13230,13230,0
20240704,104200,283386680,13230,13230,13230,13230,0
20240704,104100,283386680,13230,13230,13230,13230,142
20240704,104000,281508020,13230,13230,13230,13230,18
20240704,103900,281269880,13220,13220,13220,13220,67
20240704,103800,280384140,13220,13230,13230,13220,436
20240704,103700,274619200,13230,13230,13230,13230,0
20240704,103600,274619200,13230,13220,13230,13220,107
20240704,103500,273204260,13220,13220,13220,13220,0
20240704,103400,273204260,13220,13220,13220,13220,3
20240704,103300,273164600,13220,13220,13220,13220,0
20240704,103200,273164600,13220,13230,13230,13220,549
20240704,103100,265902330,13230,13240,13240,13230,1300
20240704,103000,248700060,13250,13250,13250,13250,1
20240704,102900,248686810,13240,13240,13240,13240,0
20240704,102800,248686810,13240,13240,13240,13240,1
20240704,102700,248673570,13240,13240,13240,13240,0
20240704,102600,248673570,13240,13240,13240,13240,0
20240704,102500,248673570,13240,13240,13240,13240,50
20240704,102400,248011570,13240,13240,13240,13240,22
20240704,102300,247720290,13240,13240,13240,13240,24
20240704,102200,247402530,13260,13250,13260,13250,401
20240704,102100,242089270,13240,13240,13240,13240,0
20240704,102000,242089270,13240,13250,13250,13240,146
20240704,101900,240156130,13250,13250,13250,13250,640
20240704,101800,231676130,13260,13260,13260,13260,5
20240704,101700,231609830,13260,13260,13260,13260,2
20240704,101600,231583310,13260,13260,13260,13260,2
20240704,101500,231556790,13270,13270,13270,13270,41
20240704,101400,231012720,13270,13270,13270,13270,10
20240704,101300,230880020,13250,13260,13260,13250,135
20240704,101200,229090870,13250,13250,13250,13250,0
20240704,101100,229090870,13250,13250,13250,13250,956
20240704,101000,216423870,13250,13260,13260,13250,58
20240704,100900,215654930,13260,13280,13280,13260,101
20240704,100800,214314960,13280,13290,13290,13280,455
20240704,100700,208272540,13290,13290,13290,13290,46
20240704,100600,207661200,13280,13280,13280,13280,0
20240704,100500,207661200,13280,13280,13280,13280,0
20240704,100400,207661200,13280,13280,13280,13280,0
20240704,100300,207661200,13280,13280,13280,13280,0
20240704,100200,207661200,13280,13280,13280,13280,0
20240704,100100,207661200,13280,13280,13280,13280,0
20240704,100000,207661200,13280,13300,13300,13280,160
20240704,095900,205534180,13300,13310,13310,13300,350
20240704,095800,200879150,13310,13310,13310,13310,12
20240704,095700,200719430,13300,13310,13310,13300,195
20240704,095600,198125810,13310,13320,13320,13310,88
20240704,095500,196954420,13320,13320,13320,13310,118
20240704,095400,195382760,13320,13330,13330,13320,12
20240704,095300,195222900,13340,13330,13340,13330,179
20240704,095200,192836300,13320,13310,13320,13310,44
20240704,095100,192250520,13300,13300,13300,13300,10
20240704,095000,192117520,13300,13280,13310,13280,609
20240704,094900,184026760,13290,13260,13290,13260,194
20240704,094800,181452050,13240,13240,13240,13240,0
20240704,094700,181452050,13240,13240,13240,13240,18
20240704,094600,181213730,13240,13240,13240,13240,29
20240704,094500,180829770,13240,13240,13240,13240,101
20240704,094400,179492530,13240,13240,13250,13240,57
20240704,094300,178737740,13240,13230,13250,13220,346
20240704,094200,174154990,13220,13230,13230,13220,536
20240704,094100,167066600,13240,13250,13250,13240,54
20240704,094000,166351550,13250,13250,13250,13250,1
20240704,093900,166338300,13240,13240,13240,13240,26
20240704,093800,165994060,13240,13240,13240,13240,56
20240704,093700,165252620,13240,13270,13270,13240,158
20240704,093600,163158250,13270,13270,13270,13270,85
20240704,093500,162030300,13270,13270,13270,13270,5
20240704,093400,161963950,13270,13230,13270,13230,369
20240704,093300,157080070,13230,13230,13240,13230,446
20240704,093200,151176520,13230,13230,13230,13230,136
20240704,093100,149377240,13240,13260,13260,13240,339
20240704,093000,144886440,13250,13270,13270,13250,24
20240704,092900,144568360,13250,13250,13250,13250,319
20240704,092800,140341610,13240,13240,13300,13240,145
20240704,092700,138421200,13340,13220,13340,13220,143
20240704,092600,136527840,13220,13200,13240,13200,1070
20240704,092500,122390620,13200,13210,13210,13200,17
20240704,092400,122166060,13200,13220,13220,13200,178
20240704,092300,119813570,13230,13260,13260,13230,688
20240704,092200,110703820,13260,13260,13260,13260,0
20240704,092100,110703820,13260,13260,13260,13260,33
20240704,092000,110266240,13270,13300,13300,13270,49
20240704,091900,109615200,13300,13310,13310,13300,239
20240704,091800,106434130,13310,13310,13310,13310,0
20240704,091700,106434130,13310,13300,13310,13300,190
20240704,091600,103906110,13300,13330,13330,13300,74
20240704,091500,102921330,13340,13410,13410,13340,1086
20240704,091400,88424630,13420,13430,13430,13420,98
20240704,091300,87108980,13440,13430,13460,13420,9
20240704,091200,86988010,13450,13410,13460,13410,996
20240704,091100,73626750,13400,13420,13420,13400,60
20240704,091000,72822550,13420,13470,13470,13420,551
20240704,090900,65410650,13460,13470,13470,13460,659
20240704,090800,56537170,13460,13440,13460,13440,600
20240704,090700,48464470,13440,13400,13450,13400,1179
20240704,090600,32620590,13400,13400,13400,13400,124
20240704,090500,30958990,13400,13390,13400,13390,234
20240704,090400,27823430,13380,13380,13400,13380,105
20240704,090300,26418510,13380,13330,13400,13330,934
20240704,090200,13935380,13330,13320,13330,13320,426
20240704,090100,8259560,13320,13320,13330,13320,384
20240704,090000,3142080,13320,13200,13320,13200,238