KissMeData/033160/min/candle-20240702.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,191800,514941860,10760,10760,10760,10760,1111
20240702,191700,514941860,10760,10760,10760,10760,0
20240702,191600,514941860,10760,10760,10760,10760,0
20240702,191500,514941860,10760,10760,10760,10760,0
20240702,191400,514941860,10760,10760,10760,10760,0
20240702,191300,514941860,10760,10760,10760,10760,0
20240702,191200,514941860,10760,10760,10760,10760,0
20240702,191100,514941860,10760,10760,10760,10760,0
20240702,191000,514941860,10760,10760,10760,10760,0
20240702,190900,514941860,10760,10760,10760,10760,0
20240702,190800,514941860,10760,10760,10760,10760,0
20240702,190700,514941860,10760,10760,10760,10760,0
20240702,190600,514941860,10760,10760,10760,10760,0
20240702,190500,514941860,10760,10760,10760,10760,0
20240702,190400,514941860,10760,10760,10760,10760,0
20240702,190300,514941860,10760,10760,10760,10760,0
20240702,190200,514941860,10760,10760,10760,10760,0
20240702,190100,514941860,10760,10760,10760,10760,0
20240702,190000,514941860,10760,10760,10760,10760,0
20240702,185900,514941860,10760,10760,10760,10760,0
20240702,185800,514941860,10760,10760,10760,10760,0
20240702,185700,514941860,10760,10760,10760,10760,0
20240702,185600,514941860,10760,10760,10760,10760,0
20240702,185500,514941860,10760,10760,10760,10760,0
20240702,185400,514941860,10760,10760,10760,10760,0
20240702,185300,514941860,10760,10760,10760,10760,0
20240702,185200,514941860,10760,10760,10760,10760,0
20240702,185100,514941860,10760,10760,10760,10760,0
20240702,185000,514941860,10760,10760,10760,10760,0
20240702,184900,514941860,10760,10760,10760,10760,0
20240702,184800,514941860,10760,10760,10760,10760,1111
20240702,184700,514941860,10760,10760,10760,10760,0
20240702,184600,514941860,10760,10760,10760,10760,0
20240702,184500,514941860,10760,10760,10760,10760,0
20240702,184400,514941860,10760,10760,10760,10760,0
20240702,184300,514941860,10760,10760,10760,10760,0
20240702,184200,514941860,10760,10760,10760,10760,0
20240702,184100,514941860,10760,10760,10760,10760,0
20240702,184000,514941860,10760,10760,10760,10760,0
20240702,183900,514941860,10760,10760,10760,10760,0
20240702,183800,514941860,10760,10760,10760,10760,0
20240702,183700,514941860,10760,10760,10760,10760,0
20240702,183600,514941860,10760,10760,10760,10760,0
20240702,183500,514941860,10760,10760,10760,10760,0
20240702,183400,514941860,10760,10760,10760,10760,0
20240702,183300,514941860,10760,10760,10760,10760,0
20240702,183200,514941860,10760,10760,10760,10760,0
20240702,183100,514941860,10760,10760,10760,10760,0
20240702,183000,514941860,10760,10760,10760,10760,0
20240702,182900,514941860,10760,10760,10760,10760,0
20240702,182800,514941860,10760,10760,10760,10760,0
20240702,182700,514941860,10760,10760,10760,10760,0
20240702,182600,514941860,10760,10760,10760,10760,0
20240702,182500,514941860,10760,10760,10760,10760,0
20240702,182400,514941860,10760,10760,10760,10760,0
20240702,182300,514941860,10760,10760,10760,10760,0
20240702,182200,514941860,10760,10760,10760,10760,0
20240702,182100,514941860,10760,10760,10760,10760,0
20240702,182000,514941860,10760,10760,10760,10760,0
20240702,181900,514941860,10760,10760,10760,10760,0
20240702,181800,514941860,10760,10760,10760,10760,1111
20240702,181700,514941860,10760,10760,10760,10760,0
20240702,181600,514941860,10760,10760,10760,10760,0
20240702,181500,514941860,10760,10760,10760,10760,0
20240702,181400,514941860,10760,10760,10760,10760,0
20240702,181300,514941860,10760,10760,10760,10760,0
20240702,181200,514941860,10760,10760,10760,10760,0
20240702,181100,514941860,10760,10760,10760,10760,0
20240702,181000,514941860,10760,10760,10760,10760,0
20240702,180900,514941860,10760,10760,10760,10760,0
20240702,180800,514941860,10760,10760,10760,10760,0
20240702,180700,514941860,10760,10760,10760,10760,0
20240702,180600,514941860,10760,10760,10760,10760,0
20240702,180500,514941860,10760,10760,10760,10760,0
20240702,180400,514941860,10760,10760,10760,10760,0
20240702,180300,514941860,10760,10760,10760,10760,0
20240702,180200,514941860,10760,10760,10760,10760,0
20240702,180100,514941860,10760,10760,10760,10760,0
20240702,180000,514941860,10760,10760,10760,10760,0
20240702,175900,514941860,10760,10760,10760,10760,0
20240702,175800,514941860,10760,10760,10760,10760,0
20240702,175700,514941860,10760,10760,10760,10760,0
20240702,175600,514941860,10760,10760,10760,10760,0
20240702,175500,514941860,10760,10760,10760,10760,0
20240702,175400,514941860,10760,10760,10760,10760,0
20240702,175300,514941860,10760,10760,10760,10760,0
20240702,175200,514941860,10760,10760,10760,10760,0
20240702,175100,514941860,10760,10760,10760,10760,0
20240702,175000,514941860,10760,10760,10760,10760,0
20240702,174900,514941860,10760,10760,10760,10760,0
20240702,174800,514941860,10760,10760,10760,10760,1111
20240702,174700,514941860,10760,10760,10760,10760,0
20240702,174600,514941860,10760,10760,10760,10760,0
20240702,174500,514941860,10760,10760,10760,10760,0
20240702,174400,514941860,10760,10760,10760,10760,0
20240702,174300,514941860,10760,10760,10760,10760,0
20240702,174200,514941860,10760,10760,10760,10760,0
20240702,174100,514941860,10760,10760,10760,10760,0
20240702,174000,514941860,10760,10760,10760,10760,0
20240702,173900,514941860,10760,10760,10760,10760,0
20240702,173800,514941860,10760,10760,10760,10760,0
20240702,173700,514941860,10760,10760,10760,10760,0
20240702,173600,514941860,10760,10760,10760,10760,0
20240702,173500,514941860,10760,10760,10760,10760,0
20240702,173400,514941860,10760,10760,10760,10760,0
20240702,173300,514941860,10760,10760,10760,10760,0
20240702,173200,514941860,10760,10760,10760,10760,0
20240702,173100,514941860,10760,10760,10760,10760,0
20240702,173000,514941860,10760,10760,10760,10760,0
20240702,172900,514941860,10760,10760,10760,10760,0
20240702,172800,514941860,10760,10760,10760,10760,0
20240702,172700,514941860,10760,10760,10760,10760,0
20240702,172600,514941860,10760,10760,10760,10760,0
20240702,172500,514941860,10760,10760,10760,10760,0
20240702,172400,514941860,10760,10760,10760,10760,0
20240702,172300,514941860,10760,10760,10760,10760,0
20240702,172200,514941860,10760,10760,10760,10760,0
20240702,172100,514941860,10760,10760,10760,10760,0
20240702,172000,514941860,10760,10760,10760,10760,0
20240702,171900,514941860,10760,10760,10760,10760,0
20240702,171800,514941860,10760,10760,10760,10760,1111
20240702,171700,514941860,10760,10760,10760,10760,0
20240702,171600,514941860,10760,10760,10760,10760,0
20240702,171500,514941860,10760,10760,10760,10760,0
20240702,171400,514941860,10760,10760,10760,10760,0
20240702,171300,514941860,10760,10760,10760,10760,0
20240702,171200,514941860,10760,10760,10760,10760,0
20240702,171100,514941860,10760,10760,10760,10760,0
20240702,171000,514941860,10760,10760,10760,10760,0
20240702,170900,514941860,10760,10760,10760,10760,0
20240702,170800,514941860,10760,10760,10760,10760,0
20240702,170700,514941860,10760,10760,10760,10760,0
20240702,170600,514941860,10760,10760,10760,10760,0
20240702,170500,514941860,10760,10760,10760,10760,0
20240702,170400,514941860,10760,10760,10760,10760,0
20240702,170300,514941860,10760,10760,10760,10760,0
20240702,170200,514941860,10760,10760,10760,10760,0
20240702,170100,514941860,10760,10760,10760,10760,0
20240702,170000,514941860,10760,10760,10760,10760,0
20240702,165900,514941860,10760,10760,10760,10760,0
20240702,165800,514941860,10760,10760,10760,10760,0
20240702,165700,514941860,10760,10760,10760,10760,0
20240702,165600,514941860,10760,10760,10760,10760,0
20240702,165500,514941860,10760,10760,10760,10760,0
20240702,165400,514941860,10760,10760,10760,10760,0
20240702,165300,514941860,10760,10760,10760,10760,0
20240702,165200,514941860,10760,10760,10760,10760,0
20240702,165100,514941860,10760,10760,10760,10760,0
20240702,165000,514941860,10760,10760,10760,10760,0
20240702,164900,514941860,10760,10760,10760,10760,0
20240702,164800,514941860,10760,10760,10760,10760,1111
20240702,164700,514941860,10760,10760,10760,10760,0
20240702,164600,514941860,10760,10760,10760,10760,0
20240702,164500,514941860,10760,10760,10760,10760,0
20240702,164400,514941860,10760,10760,10760,10760,0
20240702,164300,514941860,10760,10760,10760,10760,0
20240702,164200,514941860,10760,10760,10760,10760,0
20240702,164100,514941860,10760,10760,10760,10760,0
20240702,164000,514941860,10760,10760,10760,10760,0
20240702,163900,514941860,10760,10760,10760,10760,0
20240702,163800,514941860,10760,10760,10760,10760,0
20240702,163700,514941860,10760,10760,10760,10760,0
20240702,163600,514941860,10760,10760,10760,10760,0
20240702,163500,514941860,10760,10760,10760,10760,0
20240702,163400,514941860,10760,10760,10760,10760,0
20240702,163300,514941860,10760,10760,10760,10760,0
20240702,163200,514941860,10760,10760,10760,10760,0
20240702,163100,514941860,10760,10760,10760,10760,0
20240702,163000,514941860,10760,10760,10760,10760,0
20240702,162900,514941860,10760,10760,10760,10760,0
20240702,162800,514941860,10760,10760,10760,10760,0
20240702,162700,514941860,10760,10760,10760,10760,0
20240702,162600,514941860,10760,10760,10760,10760,0
20240702,162500,514941860,10760,10760,10760,10760,0
20240702,162400,514941860,10760,10760,10760,10760,0
20240702,162300,514941860,10760,10760,10760,10760,0
20240702,162200,514941860,10760,10760,10760,10760,0
20240702,162100,514941860,10760,10760,10760,10760,0
20240702,162000,514941860,10760,10760,10760,10760,0
20240702,161900,514941860,10760,10760,10760,10760,0
20240702,161800,514941860,10760,10760,10760,10760,1111
20240702,161700,514941860,10760,10760,10760,10760,0
20240702,161600,514941860,10760,10760,10760,10760,0
20240702,161500,514941860,10760,10760,10760,10760,0
20240702,161400,514941860,10760,10760,10760,10760,0
20240702,161300,514941860,10760,10760,10760,10760,0
20240702,161200,514941860,10760,10760,10760,10760,0
20240702,161100,514941860,10760,10760,10760,10760,0
20240702,161000,514941860,10760,10760,10760,10760,0
20240702,160900,514941860,10760,10760,10760,10760,0
20240702,160800,514941860,10760,10760,10760,10760,0
20240702,160700,514941860,10760,10760,10760,10760,0
20240702,160600,514941860,10760,10760,10760,10760,0
20240702,160500,514941860,10760,10760,10760,10760,0
20240702,160400,514941860,10760,10760,10760,10760,0
20240702,160300,514941860,10760,10760,10760,10760,0
20240702,160200,514941860,10760,10760,10760,10760,0
20240702,160100,514941860,10760,10760,10760,10760,0
20240702,160000,514941860,10760,10760,10760,10760,0
20240702,155900,514941860,10760,10760,10760,10760,0
20240702,155800,514941860,10760,10760,10760,10760,0
20240702,155700,514941860,10760,10760,10760,10760,0
20240702,155600,514941860,10760,10760,10760,10760,0
20240702,155500,514941860,10760,10760,10760,10760,0
20240702,155400,514941860,10760,10760,10760,10760,0
20240702,155300,514941860,10760,10760,10760,10760,0
20240702,155200,514941860,10760,10760,10760,10760,0
20240702,155100,514941860,10760,10760,10760,10760,0
20240702,155000,514941860,10760,10760,10760,10760,0
20240702,154900,514941860,10760,10760,10760,10760,0
20240702,154800,514941860,10760,10760,10760,10760,1111
20240702,154700,514941860,10760,10760,10760,10760,0
20240702,154600,514941860,10760,10760,10760,10760,0
20240702,154500,514941860,10760,10760,10760,10760,0
20240702,154400,514941860,10760,10760,10760,10760,0
20240702,154300,514941860,10760,10760,10760,10760,0
20240702,154200,514941860,10760,10760,10760,10760,0
20240702,154100,514941860,10760,10760,10760,10760,0
20240702,154000,514941860,10760,10760,10760,10760,0
20240702,153900,514941860,10760,10760,10760,10760,0
20240702,153800,514941860,10760,10760,10760,10760,0
20240702,153700,514941860,10760,10760,10760,10760,0
20240702,153600,514941860,10760,10760,10760,10760,0
20240702,153500,514941860,10760,10760,10760,10760,0
20240702,153400,514941860,10760,10760,10760,10760,0
20240702,153300,514941860,10760,10760,10760,10760,0
20240702,153200,514941860,10760,10760,10760,10760,0
20240702,153100,514941860,10760,10760,10760,10760,0
20240702,153000,514941860,10760,10760,10760,10760,1111
20240702,152900,502987500,10800,10800,10800,10800,0
20240702,152800,502987500,10800,10800,10800,10800,0
20240702,152700,502987500,10800,10800,10800,10800,0
20240702,152600,502987500,10800,10800,10800,10800,0
20240702,152500,502987500,10800,10800,10800,10800,0
20240702,152400,502987500,10800,10800,10800,10800,0
20240702,152300,502987500,10800,10800,10800,10800,0
20240702,152200,502987500,10800,10800,10800,10800,0
20240702,152100,502987500,10800,10800,10800,10800,0
20240702,152000,502987500,10800,10800,10800,10800,0
20240702,151900,502987500,10800,10760,10800,10750,32
20240702,151800,502642830,10800,10790,10800,10790,21
20240702,151700,502416230,10750,10770,10800,10750,800
20240702,151600,493815640,10760,10760,10760,10760,0
20240702,151500,493815640,10760,10760,10760,10760,0
20240702,151400,493815640,10760,10760,10760,10760,22
20240702,151300,493578920,10760,10760,10760,10760,98
20240702,151200,492524440,10770,10770,10770,10760,53
20240702,151100,491953680,10770,10770,10770,10770,101
20240702,151000,490865910,10770,10770,10770,10770,401
20240702,150900,486547140,10770,10780,10780,10770,597
20240702,150800,480117340,10780,10780,10780,10780,200
20240702,150700,477961340,10790,10790,10790,10790,0
20240702,150600,477961340,10790,10790,10800,10790,22
20240702,150500,477723860,10810,10810,10810,10810,0
20240702,150400,477723860,10810,10810,10810,10810,2
20240702,150300,477702240,10820,10780,10820,10780,523
20240702,150200,472061780,10780,10780,10780,10780,697
20240702,150100,464548120,10790,10790,10790,10790,0
20240702,150000,464548120,10790,10780,10790,10760,1455
20240702,145900,448882000,10780,10780,10780,10780,0
20240702,145800,448882000,10780,10780,10780,10780,100
20240702,145700,447804000,10790,10780,10790,10780,101
20240702,145600,446715210,10780,10780,10780,10780,10
20240702,145500,446607410,10780,10780,10780,10780,346
20240702,145400,442877530,10780,10780,10780,10780,0
20240702,145300,442877530,10780,10780,10780,10780,0
20240702,145200,442877530,10780,10780,10780,10780,330
20240702,145100,439320130,10790,10790,10790,10790,0
20240702,145000,439320130,10790,10790,10790,10790,3
20240702,144900,439287760,10780,10780,10780,10780,0
20240702,144800,439287760,10780,10780,10780,10780,164
20240702,144700,437519840,10780,10780,10780,10780,0
20240702,144600,437519840,10780,10780,10780,10780,0
20240702,144500,437519840,10780,10780,10780,10780,36
20240702,144400,437131760,10780,10780,10780,10780,500
20240702,144300,431741760,10760,10770,10780,10760,1513
20240702,144200,415431870,10770,10780,10780,10770,12
20240702,144100,415302620,10760,10760,10760,10760,0
20240702,144000,415302620,10760,10760,10760,10760,0
20240702,143900,415302620,10760,10760,10760,10760,6
20240702,143800,415238060,10760,10760,10760,10760,6
20240702,143700,415173500,10750,10750,10750,10750,0
20240702,143600,415173500,10750,10750,10750,10750,0
20240702,143500,415173500,10750,10760,10760,10750,1020
20240702,143400,404207850,10760,10760,10760,10760,144
20240702,143300,402658410,10760,10760,10760,10760,13
20240702,143200,402518530,10770,10780,10780,10770,194
20240702,143100,400427310,10780,10780,10780,10780,0
20240702,143000,400427310,10780,10780,10780,10780,0
20240702,142900,400427310,10780,10780,10780,10780,0
20240702,142800,400427310,10780,10780,10780,10780,0
20240702,142700,400427310,10780,10780,10780,10780,0
20240702,142600,400427310,10780,10780,10780,10780,0
20240702,142500,400427310,10780,10780,10780,10780,0
20240702,142400,400427310,10780,10780,10780,10780,0
20240702,142300,400427310,10780,10780,10780,10780,0
20240702,142200,400427310,10780,10790,10790,10780,640
20240702,142100,393528100,10790,10820,10820,10790,10
20240702,142000,393420170,10810,10810,10810,10810,306
20240702,141900,390112310,10790,10790,10790,10790,201
20240702,141800,387943520,10790,10780,10790,10780,170
20240702,141700,386110820,10780,10780,10780,10780,0
20240702,141600,386110820,10780,10780,10780,10780,2
20240702,141500,386089260,10780,10780,10780,10780,1
20240702,141400,386078480,10780,10780,10780,10780,1
20240702,141300,386067700,10750,10750,10750,10750,946
20240702,141200,375898200,10750,10750,10750,10750,0
20240702,141100,375898200,10750,10750,10750,10750,0
20240702,141000,375898200,10750,10750,10750,10750,0
20240702,140900,375898200,10750,10750,10750,10750,0
20240702,140800,375898200,10750,10750,10750,10750,0
20240702,140700,375898200,10750,10750,10750,10750,265
20240702,140600,373049450,10750,10750,10750,10750,1
20240702,140500,373038700,10780,10780,10780,10780,0
20240702,140400,373038700,10780,10780,10780,10780,150
20240702,140300,371421700,10780,10780,10780,10780,32
20240702,140200,371076740,10760,10760,10760,10760,1
20240702,140100,371065980,10760,10770,10770,10760,97
20240702,140000,370022060,10770,10770,10770,10770,71
20240702,135900,369257390,10770,10770,10770,10770,0
20240702,135800,369257390,10770,10770,10770,10770,1
20240702,135700,369246620,10770,10770,10770,10770,0
20240702,135600,369246620,10770,10770,10770,10770,0
20240702,135500,369246620,10770,10770,10770,10770,5
20240702,135400,369192770,10760,10760,10760,10760,0
20240702,135300,369192770,10760,10760,10760,10760,0
20240702,135200,369192770,10760,10760,10760,10760,99
20240702,135100,368127530,10760,10760,10760,10760,0
20240702,135000,368127530,10760,10760,10760,10760,525
20240702,134900,362478530,10750,10750,10750,10750,0
20240702,134800,362478530,10750,10750,10750,10750,0
20240702,134700,362478530,10750,10750,10750,10750,0
20240702,134600,362478530,10750,10750,10750,10750,10
20240702,134500,362371030,10750,10750,10750,10750,0
20240702,134400,362371030,10750,10750,10750,10750,0
20240702,134300,362371030,10750,10750,10750,10750,0
20240702,134200,362371030,10750,10750,10750,10750,150
20240702,134100,360758530,10750,10750,10750,10750,224
20240702,134000,358350530,10760,10760,10760,10760,1
20240702,133900,358339770,10760,10760,10760,10760,0
20240702,133800,358339770,10760,10760,10760,10760,0
20240702,133700,358339770,10760,10760,10760,10760,0
20240702,133600,358339770,10760,10760,10760,10760,0
20240702,133500,358339770,10760,10760,10760,10760,5
20240702,133400,358285970,10770,10770,10770,10770,0
20240702,133300,358285970,10770,10760,10770,10760,100
20240702,133200,357209960,10750,10750,10750,10750,128
20240702,133100,355833960,10760,10760,10760,10760,15
20240702,133000,355672560,10760,10760,10760,10760,0
20240702,132900,355672560,10760,10760,10760,10760,0
20240702,132800,355672560,10760,10750,10760,10740,602
20240702,132700,349205200,10760,10760,10760,10760,20
20240702,132600,348990000,10750,10750,10750,10750,0
20240702,132500,348990000,10750,10750,10750,10750,50
20240702,132400,348452500,10750,10750,10750,10750,0
20240702,132300,348452500,10750,10760,10760,10740,2005
20240702,132200,326899360,10780,10780,10780,10780,1
20240702,132100,326888580,10770,10770,10770,10770,0
20240702,132000,326888580,10770,10770,10770,10770,150
20240702,131900,325273080,10770,10770,10770,10770,310
20240702,131800,321934380,10770,10770,10770,10770,0
20240702,131700,321934380,10770,10760,10770,10760,833
20240702,131600,312971290,10770,10770,10770,10770,0
20240702,131500,312971290,10770,10760,10770,10760,17
20240702,131400,312788360,10770,10770,10770,10770,556
20240702,131300,306800240,10790,10790,10790,10790,200
20240702,131200,304642240,10790,10780,10790,10780,107
20240702,131100,303488770,10790,10790,10790,10790,1
20240702,131000,303477980,10780,10780,10780,10780,0
20240702,130900,303477980,10780,10790,10790,10780,21
20240702,130800,303251590,10780,10820,10820,10780,2978
20240702,130700,271125180,10820,10820,10820,10820,0
20240702,130600,271125180,10820,10820,10820,10820,0
20240702,130500,271125180,10820,10820,10820,10820,5
20240702,130400,271071080,10800,10800,10800,10800,0
20240702,130300,271071080,10800,10800,10800,10800,0
20240702,130200,271071080,10800,10800,10800,10800,0
20240702,130100,271071080,10800,10800,10800,10800,0
20240702,130000,271071080,10800,10800,10800,10800,0
20240702,125900,271071080,10800,10800,10800,10800,50
20240702,125800,270531080,10810,10810,10810,10810,100
20240702,125700,269450080,10800,10810,10810,10800,310
20240702,125600,266101980,10810,10810,10810,10810,94
20240702,125500,265085840,10810,10810,10810,10810,0
20240702,125400,265085840,10810,10810,10810,10810,0
20240702,125300,265085840,10810,10810,10810,10810,2
20240702,125200,265064220,10810,10810,10810,10810,0
20240702,125100,265064220,10810,10810,10810,10810,1
20240702,125000,265053410,10810,10810,10810,10810,7
20240702,124900,264977740,10820,10820,10820,10820,1
20240702,124800,264966920,10820,10820,10820,10820,0
20240702,124700,264966920,10820,10820,10820,10820,1
20240702,124600,264956100,10820,10820,10820,10820,2
20240702,124500,264934460,10800,10800,10800,10800,104
20240702,124400,263811260,10810,10810,10810,10810,0
20240702,124300,263811260,10810,10810,10810,10810,1
20240702,124200,263800450,10800,10800,10800,10800,0
20240702,124100,263800450,10800,10800,10800,10800,101
20240702,124000,262709650,10800,10800,10800,10800,0
20240702,123900,262709650,10800,10800,10800,10800,0
20240702,123800,262709650,10800,10800,10800,10800,0
20240702,123700,262709650,10800,10800,10800,10800,0
20240702,123600,262709650,10800,10800,10800,10800,3
20240702,123500,262677250,10800,10800,10800,10800,0
20240702,123400,262677250,10800,10810,10810,10800,17
20240702,123300,262493550,10820,10820,10820,10820,0
20240702,123200,262493550,10820,10820,10820,10820,0
20240702,123100,262493550,10820,10820,10820,10820,0
20240702,123000,262493550,10820,10820,10820,10820,5
20240702,122900,262439450,10820,10820,10820,10820,10
20240702,122800,262331250,10820,10820,10820,10820,0
20240702,122700,262331250,10820,10820,10820,10820,0
20240702,122600,262331250,10820,10820,10820,10820,1
20240702,122500,262320430,10810,10810,10810,10810,0
20240702,122400,262320430,10810,10810,10810,10810,0
20240702,122300,262320430,10810,10810,10810,10810,2
20240702,122200,262298810,10810,10810,10810,10810,0
20240702,122100,262298810,10810,10810,10810,10810,0
20240702,122000,262298810,10810,10810,10810,10810,0
20240702,121900,262298810,10810,10810,10810,10810,0
20240702,121800,262298810,10810,10810,10810,10810,4
20240702,121700,262255570,10810,10810,10810,10810,2
20240702,121600,262233950,10810,10810,10810,10810,0
20240702,121500,262233950,10810,10810,10810,10810,0
20240702,121400,262233950,10810,10810,10810,10810,0
20240702,121300,262233950,10810,10810,10810,10810,80
20240702,121200,261369150,10810,10810,10810,10810,0
20240702,121100,261369150,10810,10810,10810,10810,0
20240702,121000,261369150,10810,10810,10810,10810,2
20240702,120900,261347530,10810,10810,10810,10810,0
20240702,120800,261347530,10810,10810,10810,10810,0
20240702,120700,261347530,10810,10810,10810,10810,0
20240702,120600,261347530,10810,10810,10810,10810,100
20240702,120500,260266530,10810,10810,10810,10810,0
20240702,120400,260266530,10810,10810,10810,10810,400
20240702,120300,255942530,10800,10800,10800,10800,0
20240702,120200,255942530,10800,10800,10800,10800,8
20240702,120100,255856130,10800,10800,10800,10800,10
20240702,120000,255748130,10800,10800,10800,10800,0
20240702,115900,255748130,10800,10800,10800,10800,0
20240702,115800,255748130,10800,10800,10800,10800,40
20240702,115700,255316130,10800,10800,10800,10800,122
20240702,115600,253998530,10800,10800,10800,10800,0
20240702,115500,253998530,10800,10800,10800,10800,1
20240702,115400,253987730,10800,10800,10800,10800,3
20240702,115300,253955330,10800,10800,10800,10800,483
20240702,115200,248738930,10800,10800,10800,10800,0
20240702,115100,248738930,10800,10800,10800,10800,144
20240702,115000,247183730,10800,10800,10800,10800,200
20240702,114900,245023730,10810,10810,10810,10810,0
20240702,114800,245023730,10810,10810,10810,10810,0
20240702,114700,245023730,10810,10810,10810,10810,0
20240702,114600,245023730,10810,10810,10810,10810,0
20240702,114500,245023730,10810,10810,10810,10810,17
20240702,114400,244839960,10810,10810,10810,10810,0
20240702,114300,244839960,10810,10810,10810,10810,0
20240702,114200,244839960,10810,10810,10810,10810,0
20240702,114100,244839960,10810,10810,10810,10810,0
20240702,114000,244839960,10810,10810,10810,10810,0
20240702,113900,244839960,10810,10810,10810,10810,2
20240702,113800,244818340,10810,10810,10810,10810,0
20240702,113700,244818340,10810,10810,10810,10810,0
20240702,113600,244818340,10810,10810,10810,10810,0
20240702,113500,244818340,10810,10810,10810,10810,3
20240702,113400,244785910,10810,10810,10810,10810,1
20240702,113300,244775100,10810,10810,10810,10810,0
20240702,113200,244775100,10810,10810,10810,10810,0
20240702,113100,244775100,10810,10810,10810,10810,20
20240702,113000,244558900,10810,10820,10820,10810,201
20240702,112900,242386080,10820,10820,10820,10820,6
20240702,112800,242321160,10820,10820,10820,10820,0
20240702,112700,242321160,10820,10820,10820,10820,0
20240702,112600,242321160,10820,10820,10820,10820,0
20240702,112500,242321160,10820,10820,10820,10820,0
20240702,112400,242321160,10820,10820,10820,10820,0
20240702,112300,242321160,10820,10820,10820,10820,0
20240702,112200,242321160,10820,10820,10820,10820,4
20240702,112100,242277880,10830,10830,10830,10830,0
20240702,112000,242277880,10830,10830,10830,10830,0
20240702,111900,242277880,10830,10830,10830,10830,0
20240702,111800,242277880,10830,10830,10830,10830,0
20240702,111700,242277880,10830,10830,10830,10830,0
20240702,111600,242277880,10830,10830,10830,10830,166
20240702,111500,240480100,10830,10830,10830,10830,0
20240702,111400,240480100,10830,10830,10830,10830,0
20240702,111300,240480100,10830,10820,10830,10820,21
20240702,111200,240252870,10810,10810,10810,10810,40
20240702,111100,239820470,10810,10810,10810,10810,0
20240702,111000,239820470,10810,10810,10810,10810,0
20240702,110900,239820470,10810,10820,10820,10810,756
20240702,110800,231645410,10820,10820,10820,10820,0
20240702,110700,231645410,10820,10820,10820,10820,0
20240702,110600,231645410,10820,10820,10820,10820,0
20240702,110500,231645410,10820,10820,10820,10820,0
20240702,110400,231645410,10820,10820,10820,10820,29
20240702,110300,231331630,10810,10810,10810,10810,20
20240702,110200,231115430,10810,10810,10810,10810,221
20240702,110100,228726420,10810,10810,10810,10810,0
20240702,110000,228726420,10810,10810,10810,10810,279
20240702,105900,225710430,10810,10810,10810,10810,0
20240702,105800,225710430,10810,10810,10810,10810,0
20240702,105700,225710430,10810,10820,10820,10810,124
20240702,105600,224369070,10820,10820,10820,10820,92
20240702,105500,223373630,10810,10810,10810,10810,11
20240702,105400,223254720,10820,10830,10830,10820,57
20240702,105300,222637950,10830,10830,10830,10830,5
20240702,105200,222583800,10820,10820,10820,10820,3
20240702,105100,222551340,10830,10830,10830,10830,0
20240702,105000,222551340,10830,10830,10830,10830,1
20240702,104900,222540510,10830,10830,10830,10830,2
20240702,104800,222518850,10840,10840,10840,10840,0
20240702,104700,222518850,10840,10840,10840,10840,1
20240702,104600,222508010,10830,10830,10830,10830,0
20240702,104500,222508010,10830,10830,10830,10830,0
20240702,104400,222508010,10830,10830,10830,10830,100
20240702,104300,221425010,10830,10830,10830,10830,0
20240702,104200,221425010,10830,10830,10830,10830,0
20240702,104100,221425010,10830,10830,10830,10830,0
20240702,104000,221425010,10830,10830,10830,10830,0
20240702,103900,221425010,10830,10830,10830,10830,0
20240702,103800,221425010,10830,10830,10830,10830,0
20240702,103700,221425010,10830,10830,10830,10830,11
20240702,103600,221305880,10850,10850,10850,10850,0
20240702,103500,221305880,10850,10850,10850,10850,0
20240702,103400,221305880,10850,10850,10850,10850,0
20240702,103300,221305880,10850,10850,10850,10850,100
20240702,103200,220220880,10850,10840,10850,10840,740
20240702,103100,212193850,10840,10840,10840,10840,500
20240702,103000,206773850,10840,10840,10840,10840,0
20240702,102900,206773850,10840,10840,10840,10840,1
20240702,102800,206763010,10840,10840,10840,10840,4
20240702,102700,206719650,10810,10810,10810,10810,125
20240702,102600,205368400,10810,10810,10810,10810,1
20240702,102500,205357590,10810,10810,10810,10810,1
20240702,102400,205346780,10810,10810,10810,10810,1
20240702,102300,205335970,10800,10800,10800,10800,0
20240702,102200,205335970,10800,10800,10800,10800,0
20240702,102100,205335970,10800,10800,10800,10800,10
20240702,102000,205227970,10780,10790,10790,10780,280
20240702,101900,202208770,10790,10790,10790,10790,288
20240702,101800,199101250,10780,10780,10780,10780,10
20240702,101700,198993450,10790,10790,10790,10790,0
20240702,101600,198993450,10790,10780,10790,10780,61
20240702,101500,198335850,10780,10780,10780,10780,1
20240702,101400,198325070,10770,10770,10770,10770,0
20240702,101300,198325070,10770,10780,10780,10770,1199
20240702,101200,185409000,10790,10790,10790,10790,10
20240702,101100,185301100,10790,10790,10790,10790,0
20240702,101000,185301100,10790,10790,10790,10790,0
20240702,100900,185301100,10790,10790,10790,10790,30
20240702,100800,184977400,10780,10780,10780,10780,0
20240702,100700,184977400,10780,10780,10780,10780,370
20240702,100600,180988800,10780,10780,10780,10780,10
20240702,100500,180881000,10780,10780,10780,10780,100
20240702,100400,179803000,10780,10780,10780,10780,5
20240702,100300,179749100,10770,10770,10770,10770,51
20240702,100200,179199830,10780,10770,10780,10770,321
20240702,100100,175742450,10770,10770,10770,10770,13
20240702,100000,175602440,10770,10780,10780,10770,625
20240702,095900,168869140,10780,10780,10780,10780,11
20240702,095800,168750560,10790,10790,10790,10790,379
20240702,095700,164661150,10760,10760,10760,10760,0
20240702,095600,164661150,10760,10770,10770,10760,329
20240702,095500,161119200,10770,10780,10780,10770,1016
20240702,095400,150176170,10790,10790,10790,10790,1
20240702,095300,150165380,10790,10790,10790,10790,0
20240702,095200,150165380,10790,10790,10790,10790,437
20240702,095100,145450150,10790,10800,10800,10790,421
20240702,095000,140904350,10810,10810,10810,10810,1
20240702,094900,140893540,10800,10810,10810,10800,221
20240702,094800,138506630,10810,10810,10810,10810,143
20240702,094700,136960800,10810,10810,10810,10810,790
20240702,094600,128420900,10810,10810,10810,10810,20
20240702,094500,128204700,10810,10820,10820,10810,30
20240702,094400,127880350,10820,10820,10820,10810,390
20240702,094300,123663450,10820,10820,10820,10820,0
20240702,094200,123663450,10820,10810,10820,10810,120
20240702,094100,122365250,10810,10820,10820,10810,92
20240702,094000,121370530,10820,10830,10830,10820,1420
20240702,093900,106006080,10830,10840,10840,10830,670
20240702,093800,98749350,10850,10850,10850,10850,694
20240702,093700,91219450,10860,10860,10860,10860,556
20240702,093600,85181290,10860,10860,10860,10860,0
20240702,093500,85181290,10860,10880,10880,10860,300
20240702,093400,81921670,10890,10890,10890,10890,0
20240702,093300,81921670,10890,10890,10890,10890,377
20240702,093200,77816140,10900,10910,10910,10900,846
20240702,093100,68592950,10920,10930,10930,10920,963
20240702,093000,58076890,10930,10930,10930,10930,0
20240702,092900,58076890,10930,10930,10930,10930,335
20240702,092800,54415340,10930,10930,10930,10930,0
20240702,092700,54415340,10930,10930,10930,10930,0
20240702,092600,54415340,10930,10930,10930,10930,0
20240702,092500,54415340,10930,10930,10930,10930,0
20240702,092400,54415340,10930,10930,10930,10930,182
20240702,092300,52426080,10920,10920,10920,10920,0
20240702,092200,52426080,10920,10920,10920,10920,0
20240702,092100,52426080,10920,10920,10920,10920,0
20240702,092000,52426080,10920,10920,10920,10920,0
20240702,091900,52426080,10920,10920,10920,10920,0
20240702,091800,52426080,10920,10920,10920,10920,0
20240702,091700,52426080,10920,10920,10920,10920,53
20240702,091600,51847320,10920,10920,10920,10920,50
20240702,091500,51301320,10920,10920,10920,10920,96
20240702,091400,50253000,10920,10920,10920,10920,0
20240702,091300,50253000,10920,10920,10920,10920,0
20240702,091200,50253000,10920,10920,10920,10920,51
20240702,091100,49696080,10920,10930,10930,10920,628
20240702,091000,42836320,10920,10930,10940,10920,577
20240702,090900,36530170,10940,10940,10940,10940,116
20240702,090800,35261130,10940,10940,10940,10940,80
20240702,090700,34385930,10940,10980,10980,10940,51
20240702,090600,33827950,10980,10990,10990,10980,101
20240702,090500,32718960,10920,10920,10920,10920,0
20240702,090400,32718960,10920,10930,10930,10920,200
20240702,090300,30534040,10920,10920,10920,10920,70
20240702,090200,29769640,10910,10950,10950,10900,1595
20240702,090100,12352710,10950,10950,10950,10950,73
20240702,090000,11553360,10920,10920,10920,10920,1058