KissMeData/033500/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,191900,2018079440,12310,12310,12310,12310,2348
20240701,191800,2018079440,12310,12310,12310,12310,0
20240701,191700,2018079440,12310,12310,12310,12310,0
20240701,191600,2018079440,12310,12310,12310,12310,0
20240701,191500,2018079440,12310,12310,12310,12310,0
20240701,191400,2018079440,12310,12310,12310,12310,0
20240701,191300,2018079440,12310,12310,12310,12310,0
20240701,191200,2018079440,12310,12310,12310,12310,0
20240701,191100,2018079440,12310,12310,12310,12310,0
20240701,191000,2018079440,12310,12310,12310,12310,0
20240701,190900,2018079440,12310,12310,12310,12310,0
20240701,190800,2018079440,12310,12310,12310,12310,0
20240701,190700,2018079440,12310,12310,12310,12310,0
20240701,190600,2018079440,12310,12310,12310,12310,0
20240701,190500,2018079440,12310,12310,12310,12310,0
20240701,190400,2018079440,12310,12310,12310,12310,0
20240701,190300,2018079440,12310,12310,12310,12310,0
20240701,190200,2018079440,12310,12310,12310,12310,0
20240701,190100,2018079440,12310,12310,12310,12310,0
20240701,190000,2018079440,12310,12310,12310,12310,0
20240701,185900,2018079440,12310,12310,12310,12310,0
20240701,185800,2018079440,12310,12310,12310,12310,0
20240701,185700,2018079440,12310,12310,12310,12310,0
20240701,185600,2018079440,12310,12310,12310,12310,0
20240701,185500,2018079440,12310,12310,12310,12310,0
20240701,185400,2018079440,12310,12310,12310,12310,0
20240701,185300,2018079440,12310,12310,12310,12310,0
20240701,185200,2018079440,12310,12310,12310,12310,0
20240701,185100,2018079440,12310,12310,12310,12310,0
20240701,185000,2018079440,12310,12310,12310,12310,0
20240701,184900,2018079440,12310,12310,12310,12310,2348
20240701,184800,2018079440,12310,12310,12310,12310,0
20240701,184700,2018079440,12310,12310,12310,12310,0
20240701,184600,2018079440,12310,12310,12310,12310,0
20240701,184500,2018079440,12310,12310,12310,12310,0
20240701,184400,2018079440,12310,12310,12310,12310,0
20240701,184300,2018079440,12310,12310,12310,12310,0
20240701,184200,2018079440,12310,12310,12310,12310,0
20240701,184100,2018079440,12310,12310,12310,12310,0
20240701,184000,2018079440,12310,12310,12310,12310,0
20240701,183900,2018079440,12310,12310,12310,12310,0
20240701,183800,2018079440,12310,12310,12310,12310,0
20240701,183700,2018079440,12310,12310,12310,12310,0
20240701,183600,2018079440,12310,12310,12310,12310,0
20240701,183500,2018079440,12310,12310,12310,12310,0
20240701,183400,2018079440,12310,12310,12310,12310,0
20240701,183300,2018079440,12310,12310,12310,12310,0
20240701,183200,2018079440,12310,12310,12310,12310,0
20240701,183100,2018079440,12310,12310,12310,12310,0
20240701,183000,2018079440,12310,12310,12310,12310,0
20240701,182900,2018079440,12310,12310,12310,12310,0
20240701,182800,2018079440,12310,12310,12310,12310,0
20240701,182700,2018079440,12310,12310,12310,12310,0
20240701,182600,2018079440,12310,12310,12310,12310,0
20240701,182500,2018079440,12310,12310,12310,12310,0
20240701,182400,2018079440,12310,12310,12310,12310,0
20240701,182300,2018079440,12310,12310,12310,12310,0
20240701,182200,2018079440,12310,12310,12310,12310,0
20240701,182100,2018079440,12310,12310,12310,12310,0
20240701,182000,2018079440,12310,12310,12310,12310,0
20240701,181900,2018079440,12310,12310,12310,12310,2348
20240701,181800,2018079440,12310,12310,12310,12310,0
20240701,181700,2018079440,12310,12310,12310,12310,0
20240701,181600,2018079440,12310,12310,12310,12310,0
20240701,181500,2018079440,12310,12310,12310,12310,0
20240701,181400,2018079440,12310,12310,12310,12310,0
20240701,181300,2018079440,12310,12310,12310,12310,0
20240701,181200,2018079440,12310,12310,12310,12310,0
20240701,181100,2018079440,12310,12310,12310,12310,0
20240701,181000,2018079440,12310,12310,12310,12310,0
20240701,180900,2018079440,12310,12310,12310,12310,0
20240701,180800,2018079440,12310,12310,12310,12310,0
20240701,180700,2018079440,12310,12310,12310,12310,0
20240701,180600,2018079440,12310,12310,12310,12310,0
20240701,180500,2018079440,12310,12310,12310,12310,0
20240701,180400,2018079440,12310,12310,12310,12310,0
20240701,180300,2018079440,12310,12310,12310,12310,0
20240701,180200,2018079440,12310,12310,12310,12310,0
20240701,180100,2018079440,12310,12310,12310,12310,0
20240701,180000,2018079440,12310,12310,12310,12310,0
20240701,175900,2018079440,12310,12310,12310,12310,0
20240701,175800,2018079440,12310,12310,12310,12310,0
20240701,175700,2018079440,12310,12310,12310,12310,0
20240701,175600,2018079440,12310,12310,12310,12310,0
20240701,175500,2018079440,12310,12310,12310,12310,0
20240701,175400,2018079440,12310,12310,12310,12310,0
20240701,175300,2018079440,12310,12310,12310,12310,0
20240701,175200,2018079440,12310,12310,12310,12310,0
20240701,175100,2018079440,12310,12310,12310,12310,0
20240701,175000,2018079440,12310,12310,12310,12310,0
20240701,174900,2018079440,12310,12310,12310,12310,2348
20240701,174800,2018079440,12310,12310,12310,12310,0
20240701,174700,2018079440,12310,12310,12310,12310,0
20240701,174600,2018079440,12310,12310,12310,12310,0
20240701,174500,2018079440,12310,12310,12310,12310,0
20240701,174400,2018079440,12310,12310,12310,12310,0
20240701,174300,2018079440,12310,12310,12310,12310,0
20240701,174200,2018079440,12310,12310,12310,12310,0
20240701,174100,2018079440,12310,12310,12310,12310,0
20240701,174000,2018079440,12310,12310,12310,12310,0
20240701,173900,2018079440,12310,12310,12310,12310,0
20240701,173800,2018079440,12310,12310,12310,12310,0
20240701,173700,2018079440,12310,12310,12310,12310,0
20240701,173600,2018079440,12310,12310,12310,12310,0
20240701,173500,2018079440,12310,12310,12310,12310,0
20240701,173400,2018079440,12310,12310,12310,12310,0
20240701,173300,2018079440,12310,12310,12310,12310,0
20240701,173200,2018079440,12310,12310,12310,12310,0
20240701,173100,2018079440,12310,12310,12310,12310,0
20240701,173000,2018079440,12310,12310,12310,12310,0
20240701,172900,2018079440,12310,12310,12310,12310,0
20240701,172800,2018079440,12310,12310,12310,12310,0
20240701,172700,2018079440,12310,12310,12310,12310,0
20240701,172600,2018079440,12310,12310,12310,12310,0
20240701,172500,2018079440,12310,12310,12310,12310,0
20240701,172400,2018079440,12310,12310,12310,12310,0
20240701,172300,2018079440,12310,12310,12310,12310,0
20240701,172200,2018079440,12310,12310,12310,12310,0
20240701,172100,2018079440,12310,12310,12310,12310,0
20240701,172000,2018079440,12310,12310,12310,12310,0
20240701,171900,2018079440,12310,12310,12310,12310,2348
20240701,171800,2018079440,12310,12310,12310,12310,0
20240701,171700,2018079440,12310,12310,12310,12310,0
20240701,171600,2018079440,12310,12310,12310,12310,0
20240701,171500,2018079440,12310,12310,12310,12310,0
20240701,171400,2018079440,12310,12310,12310,12310,0
20240701,171300,2018079440,12310,12310,12310,12310,0
20240701,171200,2018079440,12310,12310,12310,12310,0
20240701,171100,2018079440,12310,12310,12310,12310,0
20240701,171000,2018079440,12310,12310,12310,12310,0
20240701,170900,2018079440,12310,12310,12310,12310,0
20240701,170800,2018079440,12310,12310,12310,12310,0
20240701,170700,2018079440,12310,12310,12310,12310,0
20240701,170600,2018079440,12310,12310,12310,12310,0
20240701,170500,2018079440,12310,12310,12310,12310,0
20240701,170400,2018079440,12310,12310,12310,12310,0
20240701,170300,2018079440,12310,12310,12310,12310,0
20240701,170200,2018079440,12310,12310,12310,12310,0
20240701,170100,2018079440,12310,12310,12310,12310,0
20240701,170000,2018079440,12310,12310,12310,12310,0
20240701,165900,2018079440,12310,12310,12310,12310,0
20240701,165800,2018079440,12310,12310,12310,12310,0
20240701,165700,2018079440,12310,12310,12310,12310,0
20240701,165600,2018079440,12310,12310,12310,12310,0
20240701,165500,2018079440,12310,12310,12310,12310,0
20240701,165400,2018079440,12310,12310,12310,12310,0
20240701,165300,2018079440,12310,12310,12310,12310,0
20240701,165200,2018079440,12310,12310,12310,12310,0
20240701,165100,2018079440,12310,12310,12310,12310,0
20240701,165000,2018079440,12310,12310,12310,12310,0
20240701,164900,2018079440,12310,12310,12310,12310,2348
20240701,164800,2018079440,12310,12310,12310,12310,0
20240701,164700,2018079440,12310,12310,12310,12310,0
20240701,164600,2018079440,12310,12310,12310,12310,0
20240701,164500,2018079440,12310,12310,12310,12310,0
20240701,164400,2018079440,12310,12310,12310,12310,0
20240701,164300,2018079440,12310,12310,12310,12310,0
20240701,164200,2018079440,12310,12310,12310,12310,0
20240701,164100,2018079440,12310,12310,12310,12310,0
20240701,164000,2018079440,12310,12310,12310,12310,0
20240701,163900,2018079440,12310,12310,12310,12310,0
20240701,163800,2018079440,12310,12310,12310,12310,0
20240701,163700,2018079440,12310,12310,12310,12310,0
20240701,163600,2018079440,12310,12310,12310,12310,0
20240701,163500,2018079440,12310,12310,12310,12310,0
20240701,163400,2018079440,12310,12310,12310,12310,0
20240701,163300,2018079440,12310,12310,12310,12310,0
20240701,163200,2018079440,12310,12310,12310,12310,0
20240701,163100,2018079440,12310,12310,12310,12310,0
20240701,163000,2018079440,12310,12310,12310,12310,0
20240701,162900,2018079440,12310,12310,12310,12310,0
20240701,162800,2018079440,12310,12310,12310,12310,0
20240701,162700,2018079440,12310,12310,12310,12310,0
20240701,162600,2018079440,12310,12310,12310,12310,0
20240701,162500,2018079440,12310,12310,12310,12310,0
20240701,162400,2018079440,12310,12310,12310,12310,0
20240701,162300,2018079440,12310,12310,12310,12310,0
20240701,162200,2018079440,12310,12310,12310,12310,0
20240701,162100,2018079440,12310,12310,12310,12310,0
20240701,162000,2018079440,12310,12310,12310,12310,0
20240701,161900,2018079440,12310,12310,12310,12310,2348
20240701,161800,2018079440,12310,12310,12310,12310,0
20240701,161700,2018079440,12310,12310,12310,12310,0
20240701,161600,2018079440,12310,12310,12310,12310,0
20240701,161500,2018079440,12310,12310,12310,12310,0
20240701,161400,2018079440,12310,12310,12310,12310,0
20240701,161300,2018079440,12310,12310,12310,12310,0
20240701,161200,2018079440,12310,12310,12310,12310,0
20240701,161100,2018079440,12310,12310,12310,12310,0
20240701,161000,2018079440,12310,12310,12310,12310,0
20240701,160900,2018079440,12310,12310,12310,12310,0
20240701,160800,2018079440,12310,12310,12310,12310,0
20240701,160700,2018079440,12310,12310,12310,12310,0
20240701,160600,2018079440,12310,12310,12310,12310,0
20240701,160500,2018079440,12310,12310,12310,12310,0
20240701,160400,2018079440,12310,12310,12310,12310,0
20240701,160300,2018079440,12310,12310,12310,12310,0
20240701,160200,2018079440,12310,12310,12310,12310,0
20240701,160100,2018079440,12310,12310,12310,12310,0
20240701,160000,2018079440,12310,12310,12310,12310,0
20240701,155900,2018079440,12310,12310,12310,12310,0
20240701,155800,2018079440,12310,12310,12310,12310,0
20240701,155700,2018079440,12310,12310,12310,12310,0
20240701,155600,2018079440,12310,12310,12310,12310,0
20240701,155500,2018079440,12310,12310,12310,12310,0
20240701,155400,2018079440,12310,12310,12310,12310,0
20240701,155300,2018079440,12310,12310,12310,12310,0
20240701,155200,2018079440,12310,12310,12310,12310,0
20240701,155100,2018079440,12310,12310,12310,12310,0
20240701,155000,2018079440,12310,12310,12310,12310,0
20240701,154900,2018079440,12310,12310,12310,12310,2348
20240701,154800,2018079440,12310,12310,12310,12310,0
20240701,154700,2018079440,12310,12310,12310,12310,0
20240701,154600,2018079440,12310,12310,12310,12310,0
20240701,154500,2018079440,12310,12310,12310,12310,0
20240701,154400,2018079440,12310,12310,12310,12310,0
20240701,154300,2018079440,12310,12310,12310,12310,0
20240701,154200,2018079440,12310,12310,12310,12310,0
20240701,154100,2018079440,12310,12310,12310,12310,0
20240701,154000,2018079440,12310,12310,12310,12310,0
20240701,153900,2018079440,12310,12310,12310,12310,0
20240701,153800,2018079440,12310,12310,12310,12310,0
20240701,153700,2018079440,12310,12310,12310,12310,0
20240701,153600,2018079440,12310,12310,12310,12310,0
20240701,153500,2018079440,12310,12310,12310,12310,0
20240701,153400,2018079440,12310,12310,12310,12310,0
20240701,153300,2018079440,12310,12310,12310,12310,0
20240701,153200,2018079440,12310,12310,12310,12310,0
20240701,153100,2018079440,12310,12310,12310,12310,0
20240701,153000,2018079440,12310,12310,12310,12310,2348
20240701,152900,1989175560,12320,12320,12320,12320,0
20240701,152800,1989175560,12320,12320,12320,12320,0
20240701,152700,1989175560,12320,12320,12320,12320,0
20240701,152600,1989175560,12320,12320,12320,12320,0
20240701,152500,1989175560,12320,12320,12320,12320,0
20240701,152400,1989175560,12320,12320,12320,12320,0
20240701,152300,1989175560,12320,12320,12320,12320,0
20240701,152200,1989175560,12320,12320,12320,12320,0
20240701,152100,1989175560,12320,12320,12320,12320,0
20240701,152000,1989175560,12320,12320,12320,12320,0
20240701,151900,1989175560,12320,12330,12330,12310,727
20240701,151800,1980220160,12330,12320,12330,12320,277
20240701,151700,1976804940,12330,12320,12330,12320,1689
20240701,151600,1955990540,12320,12310,12320,12310,101
20240701,151500,1954747220,12310,12320,12320,12310,474
20240701,151400,1948907550,12320,12320,12320,12300,3324
20240701,151300,1907989970,12320,12320,12320,12310,620
20240701,151200,1900351660,12310,12310,12320,12310,280
20240701,151100,1896904450,12310,12320,12320,12310,211
20240701,151000,1894306960,12300,12320,12320,12300,2163
20240701,150900,1867677200,12320,12320,12330,12320,1123
20240701,150800,1853834980,12330,12330,12330,12330,630
20240701,150700,1846067080,12320,12300,12320,12300,778
20240701,150600,1836484870,12300,12300,12300,12300,96
20240701,150500,1835304070,12300,12290,12300,12290,462
20240701,150400,1829622600,12290,12290,12290,12290,4
20240701,150300,1829573440,12290,12280,12290,12280,11
20240701,150200,1829438290,12270,12270,12270,12270,15
20240701,150100,1829254240,12280,12270,12280,12260,569
20240701,150000,1822277560,12270,12290,12290,12270,1844
20240701,145900,1799617300,12290,12310,12310,12290,933
20240701,145800,1788141600,12310,12300,12310,12300,12
20240701,145700,1787993900,12310,12310,12310,12310,263
20240701,145600,1784756370,12320,12330,12330,12320,361
20240701,145500,1780307850,12330,12330,12330,12330,1206
20240701,145400,1765437870,12340,12330,12340,12330,144
20240701,145300,1763661160,12340,12340,12340,12340,43
20240701,145200,1763130540,12340,12330,12340,12330,317
20240701,145100,1759218780,12340,12320,12340,12320,851
20240701,145000,1748725680,12320,12310,12330,12310,2065
20240701,144900,1723283810,12320,12320,12320,12310,350
20240701,144800,1718974640,12320,12320,12320,12320,261
20240701,144700,1715759120,12310,12310,12310,12310,517
20240701,144600,1709394850,12320,12320,12320,12320,161
20240701,144500,1707411330,12320,12310,12320,12300,1312
20240701,144400,1691262800,12310,12310,12310,12310,113
20240701,144300,1689871770,12300,12310,12310,12300,31
20240701,144200,1689490300,12310,12310,12310,12310,104
20240701,144100,1688210060,12310,12310,12310,12310,2
20240701,144000,1688185440,12300,12300,12310,12300,93
20240701,143900,1687041360,12300,12300,12310,12300,973
20240701,143800,1675065310,12310,12310,12310,12310,50
20240701,143700,1674449810,12310,12310,12310,12310,758
20240701,143600,1665118830,12310,12310,12310,12310,671
20240701,143500,1656858820,12300,12300,12300,12300,49
20240701,143400,1656256120,12300,12300,12300,12300,691
20240701,143300,1647756820,12290,12300,12300,12290,21
20240701,143200,1647498550,12300,12300,12300,12300,235
20240701,143100,1644608050,12290,12290,12300,12290,570
20240701,143000,1637601550,12290,12290,12290,12290,56
20240701,142900,1636913310,12300,12300,12300,12300,0
20240701,142800,1636913310,12300,12300,12300,12300,72
20240701,142700,1636027710,12300,12290,12300,12290,878
20240701,142600,1625229150,12280,12290,12290,12280,506
20240701,142500,1619010460,12280,12290,12290,12280,6
20240701,142400,1618936730,12290,12310,12310,12290,860
20240701,142300,1608352620,12310,12310,12320,12310,380
20240701,142200,1603674760,12310,12310,12320,12310,2030
20240701,142100,1578670260,12310,12310,12310,12310,1
20240701,142000,1578657950,12310,12310,12310,12310,165
20240701,141900,1576626800,12290,12300,12330,12290,3202
20240701,141800,1537213750,12290,12290,12300,12290,42
20240701,141700,1536697550,12290,12290,12290,12290,18
20240701,141600,1536476330,12290,12290,12290,12290,7
20240701,141500,1536390300,12290,12280,12290,12270,3055
20240701,141400,1498865710,12270,12270,12270,12260,654
20240701,141300,1490841630,12270,12250,12270,12250,1644
20240701,141200,1470692040,12250,12250,12250,12240,101
20240701,141100,1469454890,12250,12270,12270,12250,326
20240701,141000,1465458230,12260,12260,12260,12260,789
20240701,140900,1455785090,12250,12250,12250,12250,27
20240701,140800,1455454340,12250,12260,12260,12250,30
20240701,140700,1455086650,12260,12250,12260,12250,332
20240701,140600,1451016650,12250,12240,12250,12240,747
20240701,140500,1441866000,12250,12240,12250,12240,579
20240701,140400,1434773310,12240,12230,12240,12230,2102
20240701,140300,1409052150,12230,12230,12230,12230,43
20240701,140200,1408526260,12230,12230,12230,12220,406
20240701,140100,1403560890,12230,12230,12230,12230,113
20240701,140000,1402178900,12230,12220,12230,12220,12
20240701,135900,1402032160,12230,12220,12230,12220,61
20240701,135800,1401286510,12220,12230,12230,12220,66
20240701,135700,1400479340,12220,12220,12230,12220,30
20240701,135600,1400112460,12220,12210,12220,12200,2022
20240701,135500,1375421040,12200,12200,12200,12200,6
20240701,135400,1375347840,12200,12200,12200,12200,10
20240701,135300,1375225840,12200,12190,12200,12190,135
20240701,135200,1373578940,12190,12190,12190,12190,0
20240701,135100,1373578940,12190,12190,12190,12190,0
20240701,135000,1373578940,12190,12190,12190,12190,224
20240701,134900,1370848380,12190,12190,12190,12190,10
20240701,134800,1370726480,12190,12190,12190,12190,0
20240701,134700,1370726480,12190,12200,12200,12190,35
20240701,134600,1370299580,12200,12200,12200,12200,944
20240701,134500,1358782780,12200,12200,12200,12200,0
20240701,134400,1358782780,12200,12200,12200,12200,4
20240701,134300,1358733980,12200,12200,12200,12200,101
20240701,134200,1357501780,12200,12200,12210,12200,571
20240701,134100,1350535300,12200,12200,12200,12200,21
20240701,134000,1350279100,12200,12200,12200,12200,196
20240701,133900,1347887900,12190,12200,12200,12190,2168
20240701,133800,1321438870,12200,12200,12200,12200,81
20240701,133700,1320450670,12190,12170,12190,12170,809
20240701,133600,1310590930,12170,12170,12170,12170,0
20240701,133500,1310590930,12170,12170,12170,12170,340
20240701,133400,1306453130,12170,12180,12180,12170,98
20240701,133300,1305259500,12180,12180,12180,12180,10
20240701,133200,1305137700,12170,12170,12170,12170,23
20240701,133100,1304857790,12170,12170,12170,12170,246
20240701,133000,1301863970,12180,12180,12180,12180,126
20240701,132900,1300329290,12180,12200,12200,12180,405
20240701,132800,1295392120,12200,12160,12200,12160,2935
20240701,132700,1259620360,12150,12150,12150,12150,305
20240701,132600,1255914610,12160,12160,12160,12160,0
20240701,132500,1255914610,12160,12170,12170,12160,22
20240701,132400,1255646890,12170,12150,12170,12150,225
20240701,132300,1252910850,12150,12160,12160,12150,650
20240701,132200,1245012600,12170,12170,12170,12170,20
20240701,132100,1244769200,12170,12170,12170,12170,5
20240701,132000,1244708350,12160,12150,12160,12150,318
20240701,131900,1240842680,12150,12170,12170,12150,191
20240701,131800,1238519200,12170,12170,12170,12170,65
20240701,131700,1237728150,12170,12170,12170,12170,242
20240701,131600,1234783010,12180,12180,12180,12180,0
20240701,131500,1234783010,12180,12180,12180,12180,0
20240701,131400,1234783010,12180,12160,12180,12160,1677
20240701,131300,1214376540,12150,12150,12150,12150,6
20240701,131200,1214303640,12140,12140,12140,12140,0
20240701,131100,1214303640,12140,12150,12150,12140,105
20240701,131000,1213028890,12160,12160,12160,12160,0
20240701,130900,1213028890,12160,12160,12160,12130,227
20240701,130800,1210273420,12160,12170,12170,12160,22
20240701,130700,1210005700,12170,12170,12170,12170,10
20240701,130600,1209884000,12170,12180,12180,12170,771
20240701,130500,1200497690,12180,12180,12190,12180,196
20240701,130400,1198110350,12190,12110,12190,12110,5445
20240701,130300,1131837170,12110,12110,12110,12110,3
20240701,130200,1131800840,12120,12120,12120,12120,0
20240701,130100,1131800840,12120,12110,12120,12110,8
20240701,130000,1131703910,12110,12100,12110,12100,27
20240701,125900,1131376990,12090,12100,12100,12090,33
20240701,125800,1130978010,12090,12100,12100,12090,19
20240701,125700,1130748260,12090,12090,12090,12090,264
20240701,125600,1127556500,12100,12100,12100,12100,24
20240701,125500,1127266100,12110,12120,12120,12110,23
20240701,125400,1126987370,12150,12090,12160,12090,5019
20240701,125300,1066024940,12090,12090,12090,12090,37
20240701,125200,1065577610,12090,12090,12090,12090,28
20240701,125100,1065239090,12090,12090,12090,12090,31
20240701,125000,1064864300,12090,12090,12090,12090,15
20240701,124900,1064682950,12090,12090,12090,12090,29
20240701,124800,1064332340,12090,12090,12090,12090,20
20240701,124700,1064090540,12090,12070,12090,12070,55
20240701,124600,1063426460,12070,12070,12070,12070,29
20240701,124500,1063076430,12070,12060,12070,12060,48
20240701,124400,1062497410,12060,12060,12060,12060,18
20240701,124300,1062280330,12060,12060,12060,12060,37
20240701,124200,1061834110,12060,12060,12060,12060,0
20240701,124100,1061834110,12060,12070,12070,12060,23
20240701,124000,1061556710,12060,12060,12060,12060,133
20240701,123900,1059952730,12070,12060,12070,12060,34
20240701,123800,1059542660,12070,12070,12070,12070,10
20240701,123700,1059421960,12070,12060,12070,12060,19
20240701,123600,1059192790,12060,12060,12060,12060,35
20240701,123500,1058770690,12060,12060,12060,12060,30
20240701,123400,1058408890,12060,12060,12060,12060,15
20240701,123300,1058227990,12060,12060,12060,12060,15
20240701,123200,1058047090,12060,12070,12070,12060,39
20240701,123100,1057576650,12060,12060,12060,12060,31
20240701,123000,1057202790,12060,12070,12070,12060,14
20240701,122900,1057033930,12070,12080,12090,12070,118
20240701,122800,1055607680,12070,12070,12070,12070,36
20240701,122700,1055173160,12090,12060,12090,12060,302
20240701,122600,1051528310,12060,12060,12060,12060,15
20240701,122500,1051347410,12060,12060,12060,12060,20
20240701,122400,1051106210,12060,12060,12060,12060,33
20240701,122300,1050708230,12060,12060,12060,12060,35
20240701,122200,1050286130,12060,12060,12060,12060,15
20240701,122100,1050105230,12060,12060,12060,12060,29
20240701,122000,1049755490,12060,12070,12070,12060,32
20240701,121900,1049369560,12060,12050,12060,12050,47
20240701,121800,1048803070,12060,12060,12060,12060,1
20240701,121700,1048791010,12050,12050,12050,12050,36
20240701,121600,1048357210,12050,12050,12050,12050,135
20240701,121500,1046730460,12050,12050,12050,12050,29
20240701,121400,1046381010,12050,12050,12050,12050,0
20240701,121300,1046381010,12050,12050,12050,12050,249
20240701,121200,1043380560,12050,12050,12050,12050,50
20240701,121100,1042778060,12050,12060,12060,12050,207
20240701,121000,1040282020,12060,12060,12060,12060,24
20240701,120900,1039992580,12070,12060,12070,12050,1311
20240701,120800,1024188770,12070,12060,12070,12060,38
20240701,120700,1023730420,12060,12060,12060,12060,34
20240701,120600,1023320380,12070,12070,12070,12070,12
20240701,120500,1023175540,12060,12070,12070,12060,137
20240701,120400,1021522390,12070,12060,12070,12060,49
20240701,120300,1020931280,12060,12060,12060,12060,32
20240701,120200,1020545360,12060,12060,12060,12060,0
20240701,120100,1020545360,12060,12060,12060,12060,40
20240701,120000,1020062960,12060,12070,12070,12060,37
20240701,115900,1019616720,12060,12060,12060,12060,29
20240701,115800,1019266980,12060,12060,12060,12060,0
20240701,115700,1019266980,12060,12070,12070,12060,32
20240701,115600,1018881050,12060,12060,12060,12060,14
20240701,115500,1018712210,12080,12060,12080,12060,157
20240701,115400,1016817280,12060,12060,12060,12060,29
20240701,115300,1016467540,12060,12060,12060,12060,20
20240701,115200,1016226340,12060,12070,12070,12060,33
20240701,115100,1015828220,12070,12060,12070,12060,137
20240701,115000,1014174840,12060,12060,12060,12050,119
20240701,114900,1012740730,12050,12060,12060,12050,42
20240701,114800,1012234620,12060,12060,12060,12060,30
20240701,114700,1011872820,12060,12050,12060,12050,24
20240701,114600,1011583550,12050,12060,12060,12050,21
20240701,114500,1011330440,12060,12050,12070,12050,766
20240701,114400,1002095240,12050,12050,12050,12050,28
20240701,114300,1001757840,12050,12060,12060,12050,31
20240701,114200,1001384190,12050,12070,12070,12050,911
20240701,114100,990400220,12080,12070,12080,12070,31
20240701,114000,990026040,12080,12080,12080,12070,136
20240701,113900,988383370,12080,12070,12080,12070,777
20240701,113800,978998470,12070,12080,12080,12070,32
20240701,113700,978612060,12070,12070,12080,12070,136
20240701,113600,976969540,12070,12070,12070,12070,153
20240701,113500,975122830,12080,12080,12080,12080,14
20240701,113400,974953710,12080,12080,12080,12080,315
20240701,113300,971148510,12080,12080,12090,12080,31
20240701,113200,970774010,12080,12080,12080,12080,15
20240701,113100,970592810,12080,12080,12090,12080,223
20240701,113000,967898810,12090,12090,12090,12080,33
20240701,112900,967499980,12080,12080,12080,12080,34
20240701,112800,967089260,12080,12080,12080,12080,15
20240701,112700,966908060,12080,12080,12080,12080,32
20240701,112600,966521500,12080,12080,12080,12080,15
20240701,112500,966340300,12080,12080,12080,12080,58
20240701,112400,965639660,12080,12090,12090,12080,19
20240701,112300,965410130,12090,12090,12090,12090,23
20240701,112200,965132060,12100,12130,12140,12100,2560
20240701,112100,934147270,12120,12110,12120,12110,42
20240701,112000,933638380,12110,12120,12120,12110,23
20240701,111900,933359840,12120,12120,12120,12120,37
20240701,111800,932911400,12130,12130,12130,12120,247
20240701,111700,929917570,12120,12120,12120,12120,37
20240701,111600,929469130,12120,12120,12120,12120,14
20240701,111500,929299450,12120,12120,12120,12120,28
20240701,111400,928960090,12120,12120,12120,12120,44
20240701,111300,928426810,12120,12110,12120,12110,377
20240701,111200,923857730,12120,12120,12120,12120,88
20240701,111100,922791170,12130,12120,12130,12120,31
20240701,111000,922415430,12120,12120,12120,12120,23
20240701,110900,922136670,12120,12130,12130,12120,2062
20240701,110800,897124750,12130,12130,12140,12130,46
20240701,110700,896566690,12140,12130,12140,12130,32
20240701,110600,896178500,12130,12130,12130,12130,15
20240701,110500,895996550,12130,12130,12130,12130,890
20240701,110400,885200850,12130,12130,12140,12130,641
20240701,110300,877425500,12130,12150,12150,12130,495
20240701,110200,871411650,12150,12130,12150,12130,2676
20240701,110100,838920070,12130,12130,12130,12130,249
20240701,110000,835899700,12120,12120,12130,12120,80
20240701,105900,834929600,12130,12120,12130,12120,401
20240701,105800,830065630,12120,12110,12120,12110,218
20240701,105700,827423610,12110,12120,12120,12110,26
20240701,105600,827108630,12110,12120,12120,12110,32
20240701,105500,826721080,12110,12110,12120,12110,50
20240701,105400,826115550,12120,12110,12120,12110,24
20240701,105300,825824810,12110,12120,12120,12110,44
20240701,105200,825291860,12110,12120,12120,12110,52
20240701,105100,824661940,12120,12120,12130,12120,69
20240701,105000,823825480,12120,12110,12120,12110,414
20240701,104900,818807940,12110,12120,12120,12110,21
20240701,104800,818553610,12110,12120,12120,12110,272
20240701,104700,815257170,12130,12120,12130,12120,57
20240701,104600,814566140,12120,12120,12120,12120,0
20240701,104500,814566140,12120,12130,12130,12120,69
20240701,104400,813729540,12130,12140,12140,12130,80
20240701,104300,812758390,12140,12150,12150,12140,1317
20240701,104200,796769990,12150,12150,12150,12140,470
20240701,104100,791063290,12150,12150,12150,12150,6
20240701,104000,790990390,12150,12150,12150,12150,241
20240701,103900,788062240,12150,12150,12150,12150,721
20240701,103800,779302090,12150,12150,12150,12150,1019
20240701,103700,766921240,12140,12140,12140,12130,1107
20240701,103600,753483090,12140,12130,12140,12130,920
20240701,103500,742323470,12130,12120,12130,12120,801
20240701,103400,732615140,12120,12120,12120,12120,2
20240701,103300,732590900,12120,12110,12120,12110,19
20240701,103200,732360640,12110,12110,12110,12110,85
20240701,103100,731331290,12110,12110,12110,12110,0
20240701,103000,731331290,12110,12110,12110,12110,2
20240701,102900,731307070,12110,12110,12110,12110,13
20240701,102800,731149640,12110,12100,12110,12100,698
20240701,102700,722701970,12100,12100,12100,12100,1
20240701,102600,722689870,12070,12080,12090,12070,3027
20240701,102500,686152670,12090,12090,12090,12090,27
20240701,102400,685826240,12090,12090,12090,12090,11
20240701,102300,685693250,12080,12080,12080,12080,193
20240701,102200,683361810,12080,12080,12080,12080,26
20240701,102100,683047730,12080,12080,12080,12080,0
20240701,102000,683047730,12080,12080,12090,12080,561
20240701,101900,676270830,12080,12080,12080,12080,33
20240701,101800,675872190,12080,12080,12090,12070,181
20240701,101700,673686170,12090,12090,12090,12080,151
20240701,101600,671861580,12080,12090,12090,12080,73
20240701,101500,670979730,12080,12100,12100,12080,6085
20240701,101400,597461850,12110,12100,12110,12100,23
20240701,101300,597183420,12110,12110,12110,12110,0
20240701,101200,597183420,12110,12110,12110,12110,4
20240701,101100,597134980,12110,12110,12110,12110,47
20240701,101000,596565810,12100,12100,12100,12100,1
20240701,100900,596553710,12110,12100,12110,12100,104
20240701,100800,595294310,12110,12120,12120,12110,126
20240701,100700,593768400,12120,12100,12120,12100,2769
20240701,100600,560259160,12100,12100,12100,12100,100
20240701,100500,559049160,12100,12090,12100,12090,955
20240701,100400,547501280,12090,12090,12090,12090,258
20240701,100300,544382060,12100,12100,12100,12100,1
20240701,100200,544369960,12100,12100,12100,12100,8
20240701,100100,544273160,12100,12100,12100,12100,41
20240701,100000,543777060,12100,12110,12110,12100,50
20240701,095900,543171570,12110,12110,12110,12110,310
20240701,095800,539417470,12110,12110,12120,12110,4
20240701,095700,539369020,12120,12110,12120,12090,308
20240701,095600,535642000,12120,12120,12120,12120,19
20240701,095500,535411720,12120,12120,12130,12120,191
20240701,095400,533094970,12130,12110,12130,12110,21
20240701,095300,532840490,12130,12130,12130,12130,0
20240701,095200,532840490,12130,12100,12130,12100,562
20240701,095100,526032420,12110,12110,12120,12080,4571
20240701,095000,470747270,12120,12120,12120,12120,54
20240701,094900,470092790,12120,12140,12140,12120,1091
20240701,094800,456868230,12140,12140,12140,12140,1009
20240701,094700,444618970,12140,12140,12150,12140,212
20240701,094600,442044690,12150,12140,12150,12140,105
20240701,094500,440769290,12140,12150,12150,12130,154
20240701,094400,438899630,12130,12140,12150,12130,2068
20240701,094300,413775930,12130,12070,12140,12070,4010
20240701,094200,365222850,12060,12040,12060,12040,2635
20240701,094100,333466540,12040,12040,12050,12040,221
20240701,094000,330805680,12040,12040,12050,12040,1797
20240701,093900,309161920,12030,12030,12030,12030,7
20240701,093800,309077710,12030,12010,12030,12010,1224
20240701,093700,294366900,12010,12000,12010,12000,120
20240701,093600,292926700,12010,12010,12010,12010,99
20240701,093500,291737710,12010,12010,12010,12010,88
20240701,093400,290680830,12010,12000,12010,12000,117
20240701,093300,289276660,12000,12000,12000,12000,200
20240701,093200,286876660,12010,12010,12020,12010,1218
20240701,093100,272248460,12010,12020,12020,12010,415
20240701,093000,267262100,12030,12010,12030,12010,884
20240701,092900,256637240,12010,12000,12010,12000,3429
20240701,092800,215469040,11990,11990,12000,11990,1905
20240701,092700,192628070,11980,11980,11980,11980,41
20240701,092600,192136890,12000,12000,12000,12000,66
20240701,092500,191344890,12000,12000,12000,12000,10
20240701,092400,191224890,12000,12000,12000,12000,17
20240701,092300,191020890,12000,11980,12000,11980,448
20240701,092200,185653650,11980,11980,11980,11980,287
20240701,092100,182215390,11990,12000,12000,11990,139
20240701,092000,180548760,12010,12000,12010,11990,545
20240701,091900,174010300,12010,12010,12010,12010,0
20240701,091800,174010300,12010,12000,12010,12000,45
20240701,091700,173470290,12000,12010,12010,12000,647
20240701,091600,165702740,12010,12010,12010,12010,50
20240701,091500,165102240,12000,12010,12010,12000,1007
20240701,091400,153018170,12010,12000,12010,12000,13
20240701,091300,152862060,12000,12000,12000,11990,1321
20240701,091200,137015560,12000,11990,12000,11990,169
20240701,091100,134987660,12000,11980,12000,11970,2156
20240701,091000,109165970,11980,12000,12000,11980,511
20240701,090900,103043990,12000,12000,12000,11990,967
20240701,090800,91441760,12010,12030,12030,12000,2180
20240701,090700,65255010,12040,12020,12040,12020,7
20240701,090600,65170830,12030,12050,12060,12030,988
20240701,090500,53265750,12060,12020,12060,12020,680
20240701,090400,45081210,12000,11990,12000,11990,139
20240701,090300,43413350,11990,11960,11990,11960,544
20240701,090200,36899410,11950,11960,11970,11950,1220
20240701,090100,22300840,11960,11920,11960,11920,1100
20240701,090000,9148840,11950,11970,11980,11950,765