KissMeData/035150/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,192000,5289821380,14740,14740,14740,14740,1353
20240701,191900,5289821380,14740,14740,14740,14740,0
20240701,191800,5289821380,14740,14740,14740,14740,0
20240701,191700,5289821380,14740,14740,14740,14740,0
20240701,191600,5289821380,14740,14740,14740,14740,0
20240701,191500,5289821380,14740,14740,14740,14740,0
20240701,191400,5289821380,14740,14740,14740,14740,0
20240701,191300,5289821380,14740,14740,14740,14740,0
20240701,191200,5289821380,14740,14740,14740,14740,0
20240701,191100,5289821380,14740,14740,14740,14740,0
20240701,191000,5289821380,14740,14740,14740,14740,0
20240701,190900,5289821380,14740,14740,14740,14740,0
20240701,190800,5289821380,14740,14740,14740,14740,0
20240701,190700,5289821380,14740,14740,14740,14740,0
20240701,190600,5289821380,14740,14740,14740,14740,0
20240701,190500,5289821380,14740,14740,14740,14740,0
20240701,190400,5289821380,14740,14740,14740,14740,0
20240701,190300,5289821380,14740,14740,14740,14740,0
20240701,190200,5289821380,14740,14740,14740,14740,0
20240701,190100,5289821380,14740,14740,14740,14740,0
20240701,190000,5289821380,14740,14740,14740,14740,0
20240701,185900,5289821380,14740,14740,14740,14740,0
20240701,185800,5289821380,14740,14740,14740,14740,0
20240701,185700,5289821380,14740,14740,14740,14740,0
20240701,185600,5289821380,14740,14740,14740,14740,0
20240701,185500,5289821380,14740,14740,14740,14740,0
20240701,185400,5289821380,14740,14740,14740,14740,0
20240701,185300,5289821380,14740,14740,14740,14740,0
20240701,185200,5289821380,14740,14740,14740,14740,0
20240701,185100,5289821380,14740,14740,14740,14740,0
20240701,185000,5289821380,14740,14740,14740,14740,1353
20240701,184900,5289821380,14740,14740,14740,14740,0
20240701,184800,5289821380,14740,14740,14740,14740,0
20240701,184700,5289821380,14740,14740,14740,14740,0
20240701,184600,5289821380,14740,14740,14740,14740,0
20240701,184500,5289821380,14740,14740,14740,14740,0
20240701,184400,5289821380,14740,14740,14740,14740,0
20240701,184300,5289821380,14740,14740,14740,14740,0
20240701,184200,5289821380,14740,14740,14740,14740,0
20240701,184100,5289821380,14740,14740,14740,14740,0
20240701,184000,5289821380,14740,14740,14740,14740,0
20240701,183900,5289821380,14740,14740,14740,14740,0
20240701,183800,5289821380,14740,14740,14740,14740,0
20240701,183700,5289821380,14740,14740,14740,14740,0
20240701,183600,5289821380,14740,14740,14740,14740,0
20240701,183500,5289821380,14740,14740,14740,14740,0
20240701,183400,5289821380,14740,14740,14740,14740,0
20240701,183300,5289821380,14740,14740,14740,14740,0
20240701,183200,5289821380,14740,14740,14740,14740,0
20240701,183100,5289821380,14740,14740,14740,14740,0
20240701,183000,5289821380,14740,14740,14740,14740,0
20240701,182900,5289821380,14740,14740,14740,14740,0
20240701,182800,5289821380,14740,14740,14740,14740,0
20240701,182700,5289821380,14740,14740,14740,14740,0
20240701,182600,5289821380,14740,14740,14740,14740,0
20240701,182500,5289821380,14740,14740,14740,14740,0
20240701,182400,5289821380,14740,14740,14740,14740,0
20240701,182300,5289821380,14740,14740,14740,14740,0
20240701,182200,5289821380,14740,14740,14740,14740,0
20240701,182100,5289821380,14740,14740,14740,14740,0
20240701,182000,5289821380,14740,14740,14740,14740,1353
20240701,181900,5289821380,14740,14740,14740,14740,0
20240701,181800,5289821380,14740,14740,14740,14740,0
20240701,181700,5289821380,14740,14740,14740,14740,0
20240701,181600,5289821380,14740,14740,14740,14740,0
20240701,181500,5289821380,14740,14740,14740,14740,0
20240701,181400,5289821380,14740,14740,14740,14740,0
20240701,181300,5289821380,14740,14740,14740,14740,0
20240701,181200,5289821380,14740,14740,14740,14740,0
20240701,181100,5289821380,14740,14740,14740,14740,0
20240701,181000,5289821380,14740,14740,14740,14740,0
20240701,180900,5289821380,14740,14740,14740,14740,0
20240701,180800,5289821380,14740,14740,14740,14740,0
20240701,180700,5289821380,14740,14740,14740,14740,0
20240701,180600,5289821380,14740,14740,14740,14740,0
20240701,180500,5289821380,14740,14740,14740,14740,0
20240701,180400,5289821380,14740,14740,14740,14740,0
20240701,180300,5289821380,14740,14740,14740,14740,0
20240701,180200,5289821380,14740,14740,14740,14740,0
20240701,180100,5289821380,14740,14740,14740,14740,0
20240701,180000,5289821380,14740,14740,14740,14740,0
20240701,175900,5289821380,14740,14740,14740,14740,0
20240701,175800,5289821380,14740,14740,14740,14740,0
20240701,175700,5289821380,14740,14740,14740,14740,0
20240701,175600,5289821380,14740,14740,14740,14740,0
20240701,175500,5289821380,14740,14740,14740,14740,0
20240701,175400,5289821380,14740,14740,14740,14740,0
20240701,175300,5289821380,14740,14740,14740,14740,0
20240701,175200,5289821380,14740,14740,14740,14740,0
20240701,175100,5289821380,14740,14740,14740,14740,0
20240701,175000,5289821380,14740,14740,14740,14740,1353
20240701,174900,5289821380,14740,14740,14740,14740,0
20240701,174800,5289821380,14740,14740,14740,14740,0
20240701,174700,5289821380,14740,14740,14740,14740,0
20240701,174600,5289821380,14740,14740,14740,14740,0
20240701,174500,5289821380,14740,14740,14740,14740,0
20240701,174400,5289821380,14740,14740,14740,14740,0
20240701,174300,5289821380,14740,14740,14740,14740,0
20240701,174200,5289821380,14740,14740,14740,14740,0
20240701,174100,5289821380,14740,14740,14740,14740,0
20240701,174000,5289821380,14740,14740,14740,14740,0
20240701,173900,5289821380,14740,14740,14740,14740,0
20240701,173800,5289821380,14740,14740,14740,14740,0
20240701,173700,5289821380,14740,14740,14740,14740,0
20240701,173600,5289821380,14740,14740,14740,14740,0
20240701,173500,5289821380,14740,14740,14740,14740,0
20240701,173400,5289821380,14740,14740,14740,14740,0
20240701,173300,5289821380,14740,14740,14740,14740,0
20240701,173200,5289821380,14740,14740,14740,14740,0
20240701,173100,5289821380,14740,14740,14740,14740,0
20240701,173000,5289821380,14740,14740,14740,14740,0
20240701,172900,5289821380,14740,14740,14740,14740,0
20240701,172800,5289821380,14740,14740,14740,14740,0
20240701,172700,5289821380,14740,14740,14740,14740,0
20240701,172600,5289821380,14740,14740,14740,14740,0
20240701,172500,5289821380,14740,14740,14740,14740,0
20240701,172400,5289821380,14740,14740,14740,14740,0
20240701,172300,5289821380,14740,14740,14740,14740,0
20240701,172200,5289821380,14740,14740,14740,14740,0
20240701,172100,5289821380,14740,14740,14740,14740,0
20240701,172000,5289821380,14740,14740,14740,14740,1353
20240701,171900,5289821380,14740,14740,14740,14740,0
20240701,171800,5289821380,14740,14740,14740,14740,0
20240701,171700,5289821380,14740,14740,14740,14740,0
20240701,171600,5289821380,14740,14740,14740,14740,0
20240701,171500,5289821380,14740,14740,14740,14740,0
20240701,171400,5289821380,14740,14740,14740,14740,0
20240701,171300,5289821380,14740,14740,14740,14740,0
20240701,171200,5289821380,14740,14740,14740,14740,0
20240701,171100,5289821380,14740,14740,14740,14740,0
20240701,171000,5289821380,14740,14740,14740,14740,0
20240701,170900,5289821380,14740,14740,14740,14740,0
20240701,170800,5289821380,14740,14740,14740,14740,0
20240701,170700,5289821380,14740,14740,14740,14740,0
20240701,170600,5289821380,14740,14740,14740,14740,0
20240701,170500,5289821380,14740,14740,14740,14740,0
20240701,170400,5289821380,14740,14740,14740,14740,0
20240701,170300,5289821380,14740,14740,14740,14740,0
20240701,170200,5289821380,14740,14740,14740,14740,0
20240701,170100,5289821380,14740,14740,14740,14740,0
20240701,170000,5289821380,14740,14740,14740,14740,0
20240701,165900,5289821380,14740,14740,14740,14740,0
20240701,165800,5289821380,14740,14740,14740,14740,0
20240701,165700,5289821380,14740,14740,14740,14740,0
20240701,165600,5289821380,14740,14740,14740,14740,0
20240701,165500,5289821380,14740,14740,14740,14740,0
20240701,165400,5289821380,14740,14740,14740,14740,0
20240701,165300,5289821380,14740,14740,14740,14740,0
20240701,165200,5289821380,14740,14740,14740,14740,0
20240701,165100,5289821380,14740,14740,14740,14740,0
20240701,165000,5289821380,14740,14740,14740,14740,1353
20240701,164900,5289821380,14740,14740,14740,14740,0
20240701,164800,5289821380,14740,14740,14740,14740,0
20240701,164700,5289821380,14740,14740,14740,14740,0
20240701,164600,5289821380,14740,14740,14740,14740,0
20240701,164500,5289821380,14740,14740,14740,14740,0
20240701,164400,5289821380,14740,14740,14740,14740,0
20240701,164300,5289821380,14740,14740,14740,14740,0
20240701,164200,5289821380,14740,14740,14740,14740,0
20240701,164100,5289821380,14740,14740,14740,14740,0
20240701,164000,5289821380,14740,14740,14740,14740,0
20240701,163900,5289821380,14740,14740,14740,14740,0
20240701,163800,5289821380,14740,14740,14740,14740,0
20240701,163700,5289821380,14740,14740,14740,14740,0
20240701,163600,5289821380,14740,14740,14740,14740,0
20240701,163500,5289821380,14740,14740,14740,14740,0
20240701,163400,5289821380,14740,14740,14740,14740,0
20240701,163300,5289821380,14740,14740,14740,14740,0
20240701,163200,5289821380,14740,14740,14740,14740,0
20240701,163100,5289821380,14740,14740,14740,14740,0
20240701,163000,5289821380,14740,14740,14740,14740,0
20240701,162900,5289821380,14740,14740,14740,14740,0
20240701,162800,5289821380,14740,14740,14740,14740,0
20240701,162700,5289821380,14740,14740,14740,14740,0
20240701,162600,5289821380,14740,14740,14740,14740,0
20240701,162500,5289821380,14740,14740,14740,14740,0
20240701,162400,5289821380,14740,14740,14740,14740,0
20240701,162300,5289821380,14740,14740,14740,14740,0
20240701,162200,5289821380,14740,14740,14740,14740,0
20240701,162100,5289821380,14740,14740,14740,14740,0
20240701,162000,5289821380,14740,14740,14740,14740,1353
20240701,161900,5289821380,14740,14740,14740,14740,0
20240701,161800,5289821380,14740,14740,14740,14740,0
20240701,161700,5289821380,14740,14740,14740,14740,0
20240701,161600,5289821380,14740,14740,14740,14740,0
20240701,161500,5289821380,14740,14740,14740,14740,0
20240701,161400,5289821380,14740,14740,14740,14740,0
20240701,161300,5289821380,14740,14740,14740,14740,0
20240701,161200,5289821380,14740,14740,14740,14740,0
20240701,161100,5289821380,14740,14740,14740,14740,0
20240701,161000,5289821380,14740,14740,14740,14740,0
20240701,160900,5289821380,14740,14740,14740,14740,0
20240701,160800,5289821380,14740,14740,14740,14740,0
20240701,160700,5289821380,14740,14740,14740,14740,0
20240701,160600,5289821380,14740,14740,14740,14740,0
20240701,160500,5289821380,14740,14740,14740,14740,0
20240701,160400,5289821380,14740,14740,14740,14740,0
20240701,160300,5289821380,14740,14740,14740,14740,0
20240701,160200,5289821380,14740,14740,14740,14740,0
20240701,160100,5289821380,14740,14740,14740,14740,0
20240701,160000,5289821380,14740,14740,14740,14740,0
20240701,155900,5289821380,14740,14740,14740,14740,0
20240701,155800,5289821380,14740,14740,14740,14740,0
20240701,155700,5289821380,14740,14740,14740,14740,0
20240701,155600,5289821380,14740,14740,14740,14740,0
20240701,155500,5289821380,14740,14740,14740,14740,0
20240701,155400,5289821380,14740,14740,14740,14740,0
20240701,155300,5289821380,14740,14740,14740,14740,0
20240701,155200,5289821380,14740,14740,14740,14740,0
20240701,155100,5289821380,14740,14740,14740,14740,0
20240701,155000,5289821380,14740,14740,14740,14740,1353
20240701,154900,5289821380,14740,14740,14740,14740,0
20240701,154800,5289821380,14740,14740,14740,14740,0
20240701,154700,5289821380,14740,14740,14740,14740,0
20240701,154600,5289821380,14740,14740,14740,14740,0
20240701,154500,5289821380,14740,14740,14740,14740,0
20240701,154400,5289821380,14740,14740,14740,14740,0
20240701,154300,5289821380,14740,14740,14740,14740,0
20240701,154200,5289821380,14740,14740,14740,14740,0
20240701,154100,5289821380,14740,14740,14740,14740,0
20240701,154000,5289821380,14740,14740,14740,14740,0
20240701,153900,5289821380,14740,14740,14740,14740,0
20240701,153800,5289821380,14740,14740,14740,14740,0
20240701,153700,5289821380,14740,14740,14740,14740,0
20240701,153600,5289821380,14740,14740,14740,14740,0
20240701,153500,5289821380,14740,14740,14740,14740,0
20240701,153400,5289821380,14740,14740,14740,14740,0
20240701,153300,5289821380,14740,14740,14740,14740,0
20240701,153200,5289821380,14740,14740,14740,14740,0
20240701,153100,5289821380,14740,14740,14740,14740,0
20240701,153000,5289821380,14740,14740,14740,14740,1353
20240701,152900,5269878160,14610,14610,14610,14610,0
20240701,152800,5269878160,14610,14610,14610,14610,0
20240701,152700,5269878160,14610,14610,14610,14610,0
20240701,152600,5269878160,14610,14610,14610,14610,0
20240701,152500,5269878160,14610,14610,14610,14610,0
20240701,152400,5269878160,14610,14610,14610,14610,0
20240701,152300,5269878160,14610,14610,14610,14610,0
20240701,152200,5269878160,14610,14610,14610,14610,0
20240701,152100,5269878160,14610,14610,14610,14610,0
20240701,152000,5269878160,14610,14610,14610,14610,0
20240701,151900,5269878160,14610,14610,14610,14600,734
20240701,151800,5259155010,14630,14630,14630,14610,149
20240701,151700,5256975680,14630,14630,14630,14590,33
20240701,151600,5256493170,14590,14580,14590,14580,292
20240701,151500,5252232920,14580,14600,14610,14580,3901
20240701,151400,5195315230,14600,14600,14600,14600,1
20240701,151300,5195300630,14640,14590,14640,14590,1546
20240701,151200,5172734020,14600,14600,14600,14590,1594
20240701,151100,5149461820,14600,14600,14600,14590,646
20240701,151000,5140031350,14600,14600,14620,14600,2006
20240701,150900,5110743680,14600,14610,14610,14590,1967
20240701,150800,5082034110,14610,14610,14610,14600,1132
20240701,150700,5065502110,14610,14600,14650,14600,1194
20240701,150600,5048056080,14600,14610,14630,14600,258
20240701,150500,5044287650,14610,14610,14610,14610,9
20240701,150400,5044156160,14650,14630,14650,14590,6440
20240701,150300,4950074770,14670,14670,14670,14670,10
20240701,150200,4949928070,14630,14650,14650,14630,538
20240701,150100,4942051360,14670,14640,14670,14630,680
20240701,150000,4932100620,14640,14640,14690,14630,35
20240701,145900,4931588230,14640,14700,14700,14630,27406
20240701,145800,4530172290,14700,14710,14710,14700,3213
20240701,145700,4482940140,14710,14710,14720,14710,131
20240701,145600,4481013120,14710,14720,14720,14710,116
20240701,145500,4479305760,14710,14720,14720,14710,190
20240701,145400,4476509860,14720,14710,14720,14710,21
20240701,145300,4476200930,14690,14740,14740,14690,469
20240701,145200,4469303210,14720,14720,14730,14720,56
20240701,145100,4468478870,14720,14740,14740,14720,15
20240701,145000,4468257930,14700,14710,14710,14700,212
20240701,144900,4465141410,14710,14740,14740,14700,21
20240701,144800,4464832260,14740,14760,14760,14700,6264
20240701,144700,4372662510,14760,14760,14760,14760,7
20240701,144600,4372559190,14760,14750,14760,14750,338
20240701,144500,4367573670,14760,14760,14770,14760,441
20240701,144400,4361064460,14760,14760,14760,14750,211
20240701,144300,4357950230,14750,14750,14750,14750,7
20240701,144200,4357846980,14750,14750,14750,14750,24
20240701,144100,4357492980,14740,14760,14760,14740,190
20240701,144000,4354689620,14750,14770,14770,14740,490
20240701,143900,4347460760,14770,14760,14770,14760,9
20240701,143800,4347327890,14770,14760,14770,14760,63
20240701,143700,4346397560,14760,14770,14770,14760,18
20240701,143600,4346131840,14760,14760,14760,14760,8
20240701,143500,4346013760,14760,14780,14780,14760,99
20240701,143400,4344550720,14780,14760,14780,14760,57
20240701,143300,4343708470,14760,14760,14760,14760,8
20240701,143200,4343590390,14750,14750,14750,14750,0
20240701,143100,4343590390,14750,14750,14760,14750,82
20240701,143000,4342380850,14750,14750,14750,14750,6
20240701,142900,4342292350,14780,14780,14780,14780,1
20240701,142800,4342277570,14730,14740,14740,14730,27
20240701,142700,4341879790,14790,14780,14790,14730,2221
20240701,142600,4309110480,14790,14800,14800,14790,820
20240701,142500,4296974980,14800,14800,14810,14790,2366
20240701,142400,4261951510,14800,14790,14810,14780,2093
20240701,142300,4230980390,14790,14780,14790,14780,62
20240701,142200,4230064000,14780,14790,14790,14780,17
20240701,142100,4229812720,14790,14790,14790,14790,8
20240701,142000,4229694400,14800,14800,14800,14800,0
20240701,141900,4229694400,14800,14780,14800,14760,2445
20240701,141800,4193515690,14780,14770,14780,14770,1279
20240701,141700,4174612080,14770,14780,14780,14770,33
20240701,141600,4174124610,14780,14780,14780,14770,110
20240701,141500,4172498880,14770,14770,14800,14760,3020
20240701,141400,4127833490,14760,14760,14760,14760,13
20240701,141300,4127641610,14760,14770,14770,14760,69
20240701,141200,4126623150,14770,14770,14770,14760,7
20240701,141100,4126519770,14770,14790,14790,14770,51
20240701,141000,4125765500,14770,14740,14770,14740,2613
20240701,140900,4087190120,14750,14740,14750,14740,36
20240701,140800,4086659470,14750,14740,14750,14740,9
20240701,140700,4086526750,14740,14750,14760,14740,450
20240701,140600,4079892170,14750,14760,14760,14750,42
20240701,140500,4079272370,14760,14750,14760,14740,479
20240701,140400,4072207190,14740,14750,14750,14740,568
20240701,140300,4063829250,14760,14790,14790,14760,646
20240701,140200,4054292370,14800,14800,14800,14800,0
20240701,140100,4054292370,14800,14790,14800,14770,2105
20240701,140000,4023141100,14790,14760,14790,14760,2110
20240701,135900,3991951530,14760,14760,14760,14760,108
20240701,135800,3990357450,14760,14750,14760,14750,309
20240701,135700,3985796690,14760,14750,14760,14750,1103
20240701,135600,3969517310,14730,14750,14760,14730,328
20240701,135500,3964682090,14760,14750,14760,14750,37
20240701,135400,3964135980,14800,14770,14800,14750,1713
20240701,135300,3938849770,14750,14750,14750,14750,1
20240701,135200,3938835020,14740,14750,14780,14740,694
20240701,135100,3928587830,14750,14740,14750,14740,216
20240701,135000,3925403940,14750,14770,14770,14750,6
20240701,134900,3925315380,14770,14770,14770,14770,2
20240701,134800,3925285840,14770,14780,14780,14770,55
20240701,134700,3924472960,14780,14770,14780,14770,329
20240701,134600,3919610840,14780,14750,14780,14750,95
20240701,134500,3918207030,14750,14750,14750,14750,64
20240701,134400,3917263030,14800,14730,14800,14730,4466
20240701,134300,3851270710,14730,14740,14740,14730,28
20240701,134200,3850858170,14740,14750,14750,14740,549
20240701,134100,3842760780,14740,14740,14740,14740,80
20240701,134000,3841581580,14750,14720,14750,14720,2347
20240701,133900,3806993590,14710,14720,14730,14710,137
20240701,133800,3804976990,14730,14720,14730,14720,22
20240701,133700,3804653020,14720,14720,14720,14710,1089
20240701,133600,3788623490,14720,14720,14720,14710,101
20240701,133500,3787137740,14720,14720,14720,14710,52
20240701,133400,3786372660,14720,14710,14720,14710,425
20240701,133300,3780117850,14720,14710,14720,14710,29
20240701,133200,3779691220,14720,14720,14720,14710,261
20240701,133100,3775850360,14720,14710,14720,14710,305
20240701,133000,3771363780,14710,14710,14710,14710,17
20240701,132900,3771113710,14710,14710,14720,14710,34
20240701,132800,3770613550,14710,14710,14720,14710,152
20240701,132700,3768377130,14710,14720,14720,14710,112
20240701,132600,3766729590,14710,14730,14730,14710,160
20240701,132500,3764375750,14720,14730,14730,14720,211
20240701,132400,3761268690,14730,14720,14730,14720,95
20240701,132300,3759870160,14720,14720,14720,14720,7
20240701,132200,3759767120,14720,14720,14720,14720,34
20240701,132100,3759266640,14720,14740,14740,14720,1679
20240701,132000,3734543260,14740,14750,14750,14740,130
20240701,131900,3732626680,14760,14750,14760,14750,28
20240701,131800,3732213670,14750,14750,14750,14750,157
20240701,131700,3729897920,14760,14750,14760,14750,91
20240701,131600,3728555630,14770,14750,14770,14740,1053
20240701,131500,3713017380,14750,14740,14750,14740,21
20240701,131400,3712707820,14740,14750,14750,14740,35
20240701,131300,3712191900,14760,14740,14760,14740,109
20240701,131200,3710584720,14760,14720,14760,14720,854
20240701,131100,3697997610,14730,14720,14730,14720,8
20240701,131000,3697879840,14740,14750,14750,14740,524
20240701,130900,3690151080,14750,14720,14750,14720,59
20240701,130800,3689281040,14750,14710,14750,14710,133
20240701,130700,3687320330,14770,14750,14770,14700,2622
20240701,130600,3648618550,14750,14700,14750,14690,3048
20240701,130500,3603715630,14700,14690,14700,14690,154
20240701,130400,3601453050,14700,14700,14710,14700,144
20240701,130300,3599336010,14700,14710,14710,14700,43
20240701,130200,3598703690,14700,14710,14710,14700,166
20240701,130100,3596263480,14710,14720,14720,14710,97
20240701,130000,3594836040,14720,14710,14720,14710,134
20240701,125900,3592864600,14720,14710,14720,14700,937
20240701,125800,3579079750,14710,14700,14710,14700,43
20240701,125700,3578447430,14700,14700,14700,14700,16
20240701,125600,3578212230,14700,14720,14720,14690,5039
20240701,125500,3504115450,14730,14730,14730,14720,223
20240701,125400,3500831820,14730,14730,14730,14730,118
20240701,125300,3499093680,14730,14750,14750,14730,2008
20240701,125200,3469504770,14750,14760,14760,14750,1027
20240701,125100,3454356340,14760,14760,14760,14760,102
20240701,125000,3452850820,14770,14760,14770,14760,193
20240701,124900,3450002120,14760,14760,14760,14760,180
20240701,124800,3447345320,14760,14760,14770,14760,194
20240701,124700,3444481870,14760,14760,14760,14760,505
20240701,124600,3437028070,14760,14770,14770,14760,83
20240701,124500,3435802950,14760,14760,14770,14760,111
20240701,124400,3434164570,14770,14770,14770,14770,13
20240701,124300,3433972560,14770,14770,14770,14770,138
20240701,124200,3431934300,14780,14780,14780,14770,49
20240701,124100,3431210530,14780,14770,14780,14770,72
20240701,124000,3430147080,14770,14770,14780,14770,154
20240701,123900,3427872480,14770,14770,14780,14770,23
20240701,123800,3427532760,14770,14770,14770,14770,95
20240701,123700,3426129610,14780,14770,14780,14770,113
20240701,123600,3424460530,14770,14780,14780,14770,363
20240701,123500,3419095400,14780,14790,14790,14780,9
20240701,123400,3418962360,14780,14780,14780,14780,187
20240701,123300,3416198500,14780,14780,14780,14780,23
20240701,123200,3415858560,14790,14790,14790,14790,2
20240701,123100,3415828980,14790,14790,14790,14780,178
20240701,123000,3413197720,14790,14790,14790,14780,608
20240701,122900,3404208010,14800,14790,14800,14790,89
20240701,122800,3402891680,14800,14790,14800,14790,88
20240701,122700,3401589410,14800,14800,14810,14800,391
20240701,122600,3395802600,14790,14790,14790,14790,158
20240701,122500,3393465780,14790,14800,14800,14790,311
20240701,122400,3388863160,14810,14790,14810,14780,390
20240701,122300,3383091800,14790,14780,14790,14780,377
20240701,122200,3377516590,14790,14780,14790,14780,24
20240701,122100,3377161840,14780,14780,14780,14780,25
20240701,122000,3376792340,14800,14790,14800,14790,202
20240701,121900,3373804010,14790,14780,14790,14780,628
20240701,121800,3364516110,14780,14780,14780,14780,35
20240701,121700,3363998810,14780,14790,14790,14780,100
20240701,121600,3362520790,14790,14800,14800,14790,143
20240701,121500,3360405810,14810,14770,14810,14760,2517
20240701,121400,3323217660,14760,14740,14760,14730,136
20240701,121300,3321212220,14730,14730,14760,14730,832
20240701,121200,3308933670,14760,14740,14760,14730,292
20240701,121100,3304631230,14730,14760,14760,14730,97
20240701,121000,3303199570,14760,14760,14760,14730,604
20240701,120900,3294285360,14760,14730,14760,14730,203
20240701,120800,3291293520,14730,14740,14740,14730,441
20240701,120700,3284793330,14730,14730,14730,14730,17
20240701,120600,3284542920,14740,14740,14740,14730,459
20240701,120500,3277778150,14740,14740,14740,14740,210
20240701,120400,3274682750,14740,14750,14770,14740,325
20240701,120300,3269888680,14750,14760,14760,14750,582
20240701,120200,3261302470,14760,14760,14760,14760,74
20240701,120100,3260210230,14760,14760,14770,14760,27
20240701,120000,3259811690,14760,14750,14760,14750,1055
20240701,115900,3244241400,14750,14760,14760,14750,128
20240701,115800,3242353340,14760,14750,14760,14750,89
20240701,115700,3241040570,14750,14750,14750,14750,169
20240701,115600,3238547820,14760,14760,14770,14760,11
20240701,115500,3238385430,14760,14760,14760,14760,113
20240701,115400,3236717550,14760,14770,14770,14760,202
20240701,115300,3233735930,14770,14760,14770,14760,56
20240701,115200,3232909350,14760,14740,14760,14740,669
20240701,115100,3223039420,14740,14750,14750,14740,251
20240701,115000,3219338460,14740,14740,14740,14740,57
20240701,114900,3218498280,14750,14760,14760,14750,174
20240701,114800,3215931770,14760,14770,14770,14750,211
20240701,114700,3212816910,14750,14750,14750,14750,6
20240701,114600,3212728410,14740,14750,14770,14740,1207
20240701,114500,3194902490,14750,14760,14760,14740,202
20240701,114400,3191922330,14760,14760,14760,14760,35
20240701,114300,3191405730,14760,14750,14770,14750,173
20240701,114200,3188852420,14750,14740,14750,14740,57
20240701,114100,3188012230,14750,14740,14750,14740,617
20240701,114000,3178912320,14750,14740,14750,14740,190
20240701,113900,3176111300,14740,14740,14740,14740,157
20240701,113800,3173797120,14740,14760,14760,14740,104
20240701,113700,3172263430,14760,14750,14760,14750,803
20240701,113600,3160412980,14750,14750,14750,14750,245
20240701,113500,3156799230,14760,14750,14760,14750,320
20240701,113400,3152079210,14750,14760,14760,14750,244
20240701,113300,3148479730,14760,14760,14760,14760,18
20240701,113200,3148214050,14760,14750,14760,14740,790
20240701,113100,3136558320,14750,14750,14750,14740,161
20240701,113000,3134183750,14750,14760,14760,14750,95
20240701,112900,3132782100,14760,14750,14760,14750,158
20240701,112800,3130451200,14750,14760,14760,14740,172
20240701,112700,3127914460,14770,14780,14780,14770,227
20240701,112600,3124560360,14780,14780,14780,14750,5001
20240701,112500,3050764880,14790,14840,14840,14790,9074
20240701,112400,2916445690,14840,14820,14840,14820,484
20240701,112300,2909269910,14820,14830,14830,14820,147
20240701,112200,2907090960,14840,14870,14870,14820,95
20240701,112100,2905680000,14820,14830,14870,14820,49
20240701,112000,2904951970,14870,14880,14880,14870,609
20240701,111900,2895896120,14870,14870,14870,14870,67
20240701,111800,2894899830,14870,14870,14870,14870,13
20240701,111700,2894706520,14870,14870,14880,14870,350
20240701,111600,2889502000,14870,14870,14870,14870,74
20240701,111500,2888401620,14880,14870,14880,14870,180
20240701,111400,2885724660,14880,14870,14880,14870,78
20240701,111300,2884564310,14870,14870,14870,14870,87
20240701,111200,2883270620,14870,14880,14890,14870,153
20240701,111100,2880993890,14900,14870,14900,14870,11
20240701,111000,2880830290,14870,14810,14880,14810,3213
20240701,110900,2833123130,14820,14810,14820,14810,98
20240701,110800,2831671730,14810,14810,14810,14810,240
20240701,110700,2828117330,14810,14800,14810,14790,558
20240701,110600,2819858990,14800,14810,14810,14800,2187
20240701,110500,2787484060,14810,14820,14820,14810,645
20240701,110400,2777928110,14820,14820,14830,14820,508
20240701,110300,2770399130,14820,14840,14840,14820,28
20240701,110200,2769984110,14820,14820,14820,14810,97
20240701,110100,2768546790,14810,14840,14840,14810,6285
20240701,110000,2675391290,14840,14840,14850,14840,151
20240701,105900,2673150350,14850,14840,14850,14840,177
20240701,105800,2670522300,14840,14840,14840,14840,193
20240701,105700,2667658180,14850,14850,14850,14850,0
20240701,105600,2667658180,14850,14840,14850,14840,638
20240701,105500,2658190250,14830,14840,14840,14830,259
20240701,105400,2654348180,14840,14850,14850,14840,72
20240701,105300,2653279250,14860,14850,14860,14830,326
20240701,105200,2648436210,14840,14850,14850,14840,97
20240701,105100,2646995920,14860,14850,14860,14830,557
20240701,105000,2638725140,14840,14850,14850,14840,1254
20240701,104900,2620114240,14850,14860,14860,14850,1271
20240701,104800,2601238820,14870,14850,14870,14850,362
20240701,104700,2595857670,14840,14860,14860,14840,145
20240701,104600,2593705330,14860,14870,14870,14840,326
20240701,104500,2588861580,14870,14870,14870,14870,2
20240701,104400,2588831840,14910,14840,14910,14840,15
20240701,104300,2588609100,14840,14910,14910,14840,11040
20240701,104200,2424453370,14910,14920,14920,14910,27
20240701,104100,2424050770,14920,14920,14920,14910,124
20240701,104000,2422200700,14910,14920,14940,14910,358
20240701,103900,2416853520,14920,14880,14930,14880,2603
20240701,103800,2378040300,14880,14870,14880,14860,151
20240701,103700,2375794780,14880,14870,14900,14860,216
20240701,103600,2372578200,14870,14870,14870,14870,549
20240701,103500,2364414570,14870,14910,14910,14870,7111
20240701,103400,2258592320,14910,14910,14910,14910,80
20240701,103300,2257399520,14910,14900,14910,14900,65
20240701,103200,2256430610,14910,14890,14910,14890,422
20240701,103100,2250140880,14890,14880,14890,14880,615
20240701,103000,2240984020,14880,14880,14880,14880,93
20240701,102900,2239600180,14880,14880,14880,14880,61
20240701,102800,2238692500,14880,14880,14880,14880,261
20240701,102700,2234808820,14880,14880,14880,14880,444
20240701,102600,2228202100,14870,14870,14880,14870,301
20240701,102500,2223725170,14870,14870,14880,14870,249
20240701,102400,2220021510,14880,14890,14890,14870,966
20240701,102300,2205638990,14890,14900,14900,14890,3234
20240701,102200,2157464780,14900,14900,14900,14900,82
20240701,102100,2156242980,14900,14910,14910,14900,1780
20240701,102000,2129703200,14910,14910,14910,14910,36
20240701,101900,2129166440,14920,14910,14920,14910,226
20240701,101800,2125795180,14910,14920,14920,14910,96
20240701,101700,2124363810,14930,14930,14930,14930,760
20240701,101600,2113017010,14940,14930,14940,14930,29
20240701,101500,2112584030,14930,14960,14970,14930,430
20240701,101400,2106151970,14940,14940,14940,14940,358
20240701,101300,2100803450,14910,14910,14910,14910,7
20240701,101200,2100699080,14960,14960,14960,14960,366
20240701,101100,2095223720,14960,14970,14970,14960,52
20240701,101000,2094445670,14960,14990,14990,14960,7
20240701,100900,2094340920,14990,14990,14990,14990,322
20240701,100800,2089514140,14990,14980,15000,14970,2513
20240701,100700,2051825840,14970,14920,14970,14920,690
20240701,100600,2041501740,14910,14920,14970,14910,639
20240701,100500,2031949110,14920,14870,14920,14870,587
20240701,100400,2023199060,14900,14900,14910,14900,108
20240701,100300,2021589460,14900,14870,14900,14870,276
20240701,100200,2017477270,14900,14940,14940,14900,10773
20240701,100100,1856800320,14950,14960,14960,14950,797
20240701,100000,1844880900,14970,14970,14970,14960,122
20240701,095900,1843054960,14980,14970,14980,14970,65
20240701,095800,1842081510,14970,14970,14970,14970,173
20240701,095700,1839491700,14970,14970,14990,14970,1309
20240701,095600,1819889500,14970,14970,14970,14970,40
20240701,095500,1819290700,14970,14960,14980,14960,133
20240701,095400,1817299420,14980,14960,14990,14960,59
20240701,095300,1816415940,14990,14980,15000,14960,1433
20240701,095200,1794929400,15020,14960,15020,14960,36
20240701,095100,1794390780,14960,14990,14990,14960,325
20240701,095000,1789519210,15000,14990,15010,14960,2146
20240701,094900,1757330100,15000,14970,15000,14970,1472
20240701,094800,1735262390,14980,14910,14980,14910,3349
20240701,094700,1685211800,14910,14920,14920,14910,762
20240701,094600,1673842930,14920,14920,14930,14920,159
20240701,094500,1671470430,14920,14930,14930,14920,88
20240701,094400,1670157040,14930,14920,14930,14920,124
20240701,094300,1668306810,14920,14930,14930,14920,38
20240701,094200,1667739480,14930,14960,14960,14920,239
20240701,094100,1664171820,14920,14980,14980,14920,710
20240701,094000,1653543170,15000,14960,15000,14950,3191
20240701,093900,1605735800,14960,14870,14960,14870,3469
20240701,093800,1554017650,14880,14880,14880,14880,132
20240701,093700,1552053490,14880,14870,14900,14870,293
20240701,093600,1547691020,14870,14900,14900,14850,513
20240701,093500,1540062760,14860,14870,14870,14850,7629
20240701,093400,1426742470,14870,14870,14890,14870,509
20240701,093300,1419170860,14870,14920,14920,14870,94
20240701,093200,1417770880,14920,14910,14920,14860,1613
20240701,093100,1393761290,14910,14870,14910,14870,188
20240701,093000,1390959520,14870,14900,14920,14860,5905
20240701,092900,1303164750,14900,14920,14920,14900,61
20240701,092800,1302254830,14920,14920,14950,14920,2307
20240701,092700,1267803370,14960,15090,15090,14960,4570
20240701,092600,1199296990,15050,15020,15110,15020,9278
20240701,092500,1059584790,15020,14930,15020,14930,4405
20240701,092400,993626190,14930,14930,14950,14930,354
20240701,092300,988338870,14930,14890,14950,14890,1723
20240701,092200,962600090,14940,14870,14950,14870,38
20240701,092100,962034600,14870,14890,14890,14870,423
20240701,092000,955742590,14890,14920,14980,14890,198
20240701,091900,952789660,14920,14930,14950,14900,3313
20240701,091800,903279500,14850,14850,14940,14850,1047
20240701,091700,887679350,14950,14900,14950,14820,3114
20240701,091600,841333790,14870,14950,14950,14820,14823
20240701,091500,620968620,14990,15050,15050,14890,8532
20240701,091400,493605130,14940,14950,15050,14940,665
20240701,091300,483650510,15060,15070,15070,14940,1379
20240701,091200,462972780,15070,14910,15090,14890,3512
20240701,091100,410321510,14910,15020,15050,14900,5615
20240701,091000,326197750,15020,15140,15140,15020,4859
20240701,090900,252945000,15150,15200,15270,15150,1702
20240701,090800,227104810,15200,15180,15280,15180,9
20240701,090700,226967600,15280,15270,15280,15270,50
20240701,090600,226203610,15300,15190,15300,15170,359
20240701,090500,220750520,15180,15270,15310,15140,1759
20240701,090400,193928290,15210,15150,15210,15140,311
20240701,090300,189205120,15150,15290,15320,15150,7814
20240701,090200,70768860,15300,15230,15300,15230,957
20240701,090100,56191960,15230,15230,15230,15220,520
20240701,090000,48272840,15230,15150,15300,15150,3182