KissMeData/035600/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,192100,316000160,10760,10760,10760,10760,1512
20240704,192000,316000160,10760,10760,10760,10760,0
20240704,191900,316000160,10760,10760,10760,10760,0
20240704,191800,316000160,10760,10760,10760,10760,0
20240704,191700,316000160,10760,10760,10760,10760,0
20240704,191600,316000160,10760,10760,10760,10760,0
20240704,191500,316000160,10760,10760,10760,10760,0
20240704,191400,316000160,10760,10760,10760,10760,0
20240704,191300,316000160,10760,10760,10760,10760,0
20240704,191200,316000160,10760,10760,10760,10760,0
20240704,191100,316000160,10760,10760,10760,10760,0
20240704,191000,316000160,10760,10760,10760,10760,0
20240704,190900,316000160,10760,10760,10760,10760,0
20240704,190800,316000160,10760,10760,10760,10760,0
20240704,190700,316000160,10760,10760,10760,10760,0
20240704,190600,316000160,10760,10760,10760,10760,0
20240704,190500,316000160,10760,10760,10760,10760,0
20240704,190400,316000160,10760,10760,10760,10760,0
20240704,190300,316000160,10760,10760,10760,10760,0
20240704,190200,316000160,10760,10760,10760,10760,0
20240704,190100,316000160,10760,10760,10760,10760,0
20240704,190000,316000160,10760,10760,10760,10760,0
20240704,185900,316000160,10760,10760,10760,10760,0
20240704,185800,316000160,10760,10760,10760,10760,0
20240704,185700,316000160,10760,10760,10760,10760,0
20240704,185600,316000160,10760,10760,10760,10760,0
20240704,185500,316000160,10760,10760,10760,10760,0
20240704,185400,316000160,10760,10760,10760,10760,0
20240704,185300,316000160,10760,10760,10760,10760,0
20240704,185200,316000160,10760,10760,10760,10760,0
20240704,185100,316000160,10760,10760,10760,10760,1512
20240704,185000,316000160,10760,10760,10760,10760,0
20240704,184900,316000160,10760,10760,10760,10760,0
20240704,184800,316000160,10760,10760,10760,10760,0
20240704,184700,316000160,10760,10760,10760,10760,0
20240704,184600,316000160,10760,10760,10760,10760,0
20240704,184500,316000160,10760,10760,10760,10760,0
20240704,184400,316000160,10760,10760,10760,10760,0
20240704,184300,316000160,10760,10760,10760,10760,0
20240704,184200,316000160,10760,10760,10760,10760,0
20240704,184100,316000160,10760,10760,10760,10760,0
20240704,184000,316000160,10760,10760,10760,10760,0
20240704,183900,316000160,10760,10760,10760,10760,0
20240704,183800,316000160,10760,10760,10760,10760,0
20240704,183700,316000160,10760,10760,10760,10760,0
20240704,183600,316000160,10760,10760,10760,10760,0
20240704,183500,316000160,10760,10760,10760,10760,0
20240704,183400,316000160,10760,10760,10760,10760,0
20240704,183300,316000160,10760,10760,10760,10760,0
20240704,183200,316000160,10760,10760,10760,10760,0
20240704,183100,316000160,10760,10760,10760,10760,0
20240704,183000,316000160,10760,10760,10760,10760,0
20240704,182900,316000160,10760,10760,10760,10760,0
20240704,182800,316000160,10760,10760,10760,10760,0
20240704,182700,316000160,10760,10760,10760,10760,0
20240704,182600,316000160,10760,10760,10760,10760,0
20240704,182500,316000160,10760,10760,10760,10760,0
20240704,182400,316000160,10760,10760,10760,10760,0
20240704,182300,316000160,10760,10760,10760,10760,0
20240704,182200,316000160,10760,10760,10760,10760,0
20240704,182100,316000160,10760,10760,10760,10760,1512
20240704,182000,316000160,10760,10760,10760,10760,0
20240704,181900,316000160,10760,10760,10760,10760,0
20240704,181800,316000160,10760,10760,10760,10760,0
20240704,181700,316000160,10760,10760,10760,10760,0
20240704,181600,316000160,10760,10760,10760,10760,0
20240704,181500,316000160,10760,10760,10760,10760,0
20240704,181400,316000160,10760,10760,10760,10760,0
20240704,181300,316000160,10760,10760,10760,10760,0
20240704,181200,316000160,10760,10760,10760,10760,0
20240704,181100,316000160,10760,10760,10760,10760,0
20240704,181000,316000160,10760,10760,10760,10760,0
20240704,180900,316000160,10760,10760,10760,10760,0
20240704,180800,316000160,10760,10760,10760,10760,0
20240704,180700,316000160,10760,10760,10760,10760,0
20240704,180600,316000160,10760,10760,10760,10760,0
20240704,180500,316000160,10760,10760,10760,10760,0
20240704,180400,316000160,10760,10760,10760,10760,0
20240704,180300,316000160,10760,10760,10760,10760,0
20240704,180200,316000160,10760,10760,10760,10760,0
20240704,180100,316000160,10760,10760,10760,10760,0
20240704,180000,316000160,10760,10760,10760,10760,0
20240704,175900,316000160,10760,10760,10760,10760,0
20240704,175800,316000160,10760,10760,10760,10760,0
20240704,175700,316000160,10760,10760,10760,10760,0
20240704,175600,316000160,10760,10760,10760,10760,0
20240704,175500,316000160,10760,10760,10760,10760,0
20240704,175400,316000160,10760,10760,10760,10760,0
20240704,175300,316000160,10760,10760,10760,10760,0
20240704,175200,316000160,10760,10760,10760,10760,0
20240704,175100,316000160,10760,10760,10760,10760,1512
20240704,175000,316000160,10760,10760,10760,10760,0
20240704,174900,316000160,10760,10760,10760,10760,0
20240704,174800,316000160,10760,10760,10760,10760,0
20240704,174700,316000160,10760,10760,10760,10760,0
20240704,174600,316000160,10760,10760,10760,10760,0
20240704,174500,316000160,10760,10760,10760,10760,0
20240704,174400,316000160,10760,10760,10760,10760,0
20240704,174300,316000160,10760,10760,10760,10760,0
20240704,174200,316000160,10760,10760,10760,10760,0
20240704,174100,316000160,10760,10760,10760,10760,0
20240704,174000,316000160,10760,10760,10760,10760,0
20240704,173900,316000160,10760,10760,10760,10760,0
20240704,173800,316000160,10760,10760,10760,10760,0
20240704,173700,316000160,10760,10760,10760,10760,0
20240704,173600,316000160,10760,10760,10760,10760,0
20240704,173500,316000160,10760,10760,10760,10760,0
20240704,173400,316000160,10760,10760,10760,10760,0
20240704,173300,316000160,10760,10760,10760,10760,0
20240704,173200,316000160,10760,10760,10760,10760,0
20240704,173100,316000160,10760,10760,10760,10760,0
20240704,173000,316000160,10760,10760,10760,10760,0
20240704,172900,316000160,10760,10760,10760,10760,0
20240704,172800,316000160,10760,10760,10760,10760,0
20240704,172700,316000160,10760,10760,10760,10760,0
20240704,172600,316000160,10760,10760,10760,10760,0
20240704,172500,316000160,10760,10760,10760,10760,0
20240704,172400,316000160,10760,10760,10760,10760,0
20240704,172300,316000160,10760,10760,10760,10760,0
20240704,172200,316000160,10760,10760,10760,10760,0
20240704,172100,316000160,10760,10760,10760,10760,1512
20240704,172000,316000160,10760,10760,10760,10760,0
20240704,171900,316000160,10760,10760,10760,10760,0
20240704,171800,316000160,10760,10760,10760,10760,0
20240704,171700,316000160,10760,10760,10760,10760,0
20240704,171600,316000160,10760,10760,10760,10760,0
20240704,171500,316000160,10760,10760,10760,10760,0
20240704,171400,316000160,10760,10760,10760,10760,0
20240704,171300,316000160,10760,10760,10760,10760,0
20240704,171200,316000160,10760,10760,10760,10760,0
20240704,171100,316000160,10760,10760,10760,10760,0
20240704,171000,316000160,10760,10760,10760,10760,0
20240704,170900,316000160,10760,10760,10760,10760,0
20240704,170800,316000160,10760,10760,10760,10760,0
20240704,170700,316000160,10760,10760,10760,10760,0
20240704,170600,316000160,10760,10760,10760,10760,0
20240704,170500,316000160,10760,10760,10760,10760,0
20240704,170400,316000160,10760,10760,10760,10760,0
20240704,170300,316000160,10760,10760,10760,10760,0
20240704,170200,316000160,10760,10760,10760,10760,0
20240704,170100,316000160,10760,10760,10760,10760,0
20240704,170000,316000160,10760,10760,10760,10760,0
20240704,165900,316000160,10760,10760,10760,10760,0
20240704,165800,316000160,10760,10760,10760,10760,0
20240704,165700,316000160,10760,10760,10760,10760,0
20240704,165600,316000160,10760,10760,10760,10760,0
20240704,165500,316000160,10760,10760,10760,10760,0
20240704,165400,316000160,10760,10760,10760,10760,0
20240704,165300,316000160,10760,10760,10760,10760,0
20240704,165200,316000160,10760,10760,10760,10760,0
20240704,165100,316000160,10760,10760,10760,10760,1512
20240704,165000,316000160,10760,10760,10760,10760,0
20240704,164900,316000160,10760,10760,10760,10760,0
20240704,164800,316000160,10760,10760,10760,10760,0
20240704,164700,316000160,10760,10760,10760,10760,0
20240704,164600,316000160,10760,10760,10760,10760,0
20240704,164500,316000160,10760,10760,10760,10760,0
20240704,164400,316000160,10760,10760,10760,10760,0
20240704,164300,316000160,10760,10760,10760,10760,0
20240704,164200,316000160,10760,10760,10760,10760,0
20240704,164100,316000160,10760,10760,10760,10760,0
20240704,164000,316000160,10760,10760,10760,10760,0
20240704,163900,316000160,10760,10760,10760,10760,0
20240704,163800,316000160,10760,10760,10760,10760,0
20240704,163700,316000160,10760,10760,10760,10760,0
20240704,163600,316000160,10760,10760,10760,10760,0
20240704,163500,316000160,10760,10760,10760,10760,0
20240704,163400,316000160,10760,10760,10760,10760,0
20240704,163300,316000160,10760,10760,10760,10760,0
20240704,163200,316000160,10760,10760,10760,10760,0
20240704,163100,316000160,10760,10760,10760,10760,0
20240704,163000,316000160,10760,10760,10760,10760,0
20240704,162900,316000160,10760,10760,10760,10760,0
20240704,162800,316000160,10760,10760,10760,10760,0
20240704,162700,316000160,10760,10760,10760,10760,0
20240704,162600,316000160,10760,10760,10760,10760,0
20240704,162500,316000160,10760,10760,10760,10760,0
20240704,162400,316000160,10760,10760,10760,10760,0
20240704,162300,316000160,10760,10760,10760,10760,0
20240704,162200,316000160,10760,10760,10760,10760,0
20240704,162100,316000160,10760,10760,10760,10760,1512
20240704,162000,316000160,10760,10760,10760,10760,0
20240704,161900,316000160,10760,10760,10760,10760,0
20240704,161800,316000160,10760,10760,10760,10760,0
20240704,161700,316000160,10760,10760,10760,10760,0
20240704,161600,316000160,10760,10760,10760,10760,0
20240704,161500,316000160,10760,10760,10760,10760,0
20240704,161400,316000160,10760,10760,10760,10760,0
20240704,161300,316000160,10760,10760,10760,10760,0
20240704,161200,316000160,10760,10760,10760,10760,0
20240704,161100,316000160,10760,10760,10760,10760,0
20240704,161000,316000160,10760,10760,10760,10760,0
20240704,160900,316000160,10760,10760,10760,10760,0
20240704,160800,316000160,10760,10760,10760,10760,0
20240704,160700,316000160,10760,10760,10760,10760,0
20240704,160600,316000160,10760,10760,10760,10760,0
20240704,160500,316000160,10760,10760,10760,10760,0
20240704,160400,316000160,10760,10760,10760,10760,0
20240704,160300,316000160,10760,10760,10760,10760,0
20240704,160200,316000160,10760,10760,10760,10760,0
20240704,160100,316000160,10760,10760,10760,10760,0
20240704,160000,316000160,10760,10760,10760,10760,0
20240704,155900,316000160,10760,10760,10760,10760,0
20240704,155800,316000160,10760,10760,10760,10760,0
20240704,155700,316000160,10760,10760,10760,10760,0
20240704,155600,316000160,10760,10760,10760,10760,0
20240704,155500,316000160,10760,10760,10760,10760,0
20240704,155400,316000160,10760,10760,10760,10760,0
20240704,155300,316000160,10760,10760,10760,10760,0
20240704,155200,316000160,10760,10760,10760,10760,0
20240704,155100,316000160,10760,10760,10760,10760,1512
20240704,155000,316000160,10760,10760,10760,10760,0
20240704,154900,316000160,10760,10760,10760,10760,0
20240704,154800,316000160,10760,10760,10760,10760,0
20240704,154700,316000160,10760,10760,10760,10760,0
20240704,154600,316000160,10760,10760,10760,10760,0
20240704,154500,316000160,10760,10760,10760,10760,0
20240704,154400,316000160,10760,10760,10760,10760,0
20240704,154300,316000160,10760,10760,10760,10760,0
20240704,154200,316000160,10760,10760,10760,10760,0
20240704,154100,316000160,10760,10760,10760,10760,0
20240704,154000,316000160,10760,10760,10760,10760,0
20240704,153900,316000160,10760,10760,10760,10760,0
20240704,153800,316000160,10760,10760,10760,10760,0
20240704,153700,316000160,10760,10760,10760,10760,0
20240704,153600,316000160,10760,10760,10760,10760,0
20240704,153500,316000160,10760,10760,10760,10760,0
20240704,153400,316000160,10760,10760,10760,10760,0
20240704,153300,316000160,10760,10760,10760,10760,0
20240704,153200,316000160,10760,10760,10760,10760,0
20240704,153100,316000160,10760,10760,10760,10760,0
20240704,153000,316000160,10760,10760,10760,10760,1512
20240704,152900,299731040,10780,10780,10780,10780,0
20240704,152800,299731040,10780,10780,10780,10780,0
20240704,152700,299731040,10780,10780,10780,10780,0
20240704,152600,299731040,10780,10780,10780,10780,0
20240704,152500,299731040,10780,10780,10780,10780,0
20240704,152400,299731040,10780,10780,10780,10780,0
20240704,152300,299731040,10780,10780,10780,10780,0
20240704,152200,299731040,10780,10780,10780,10780,0
20240704,152100,299731040,10780,10780,10780,10780,0
20240704,152000,299731040,10780,10780,10780,10780,0
20240704,151900,299731040,10780,10780,10780,10770,35
20240704,151800,299353750,10780,10770,10780,10770,14
20240704,151700,299202850,10770,10770,10780,10770,76
20240704,151600,298383770,10770,10770,10780,10770,561
20240704,151500,292341790,10770,10770,10780,10770,85
20240704,151400,291426030,10780,10780,10780,10770,81
20240704,151300,290553390,10780,10780,10780,10770,43
20240704,151200,290089940,10770,10770,10780,10770,9
20240704,151100,289992990,10780,10780,10780,10770,26
20240704,151000,289712770,10770,10780,10780,10770,110
20240704,150900,288527730,10780,10770,10780,10770,52
20240704,150800,287967350,10770,10770,10780,10770,117
20240704,150700,286706250,10770,10770,10770,10770,5
20240704,150600,286652400,10770,10770,10780,10770,1013
20240704,150500,275732390,10770,10770,10780,10770,9
20240704,150400,275635450,10770,10770,10780,10770,266
20240704,150300,272770610,10770,10770,10780,10770,17
20240704,150200,272587440,10770,10780,10780,10770,730
20240704,150100,264721090,10780,10780,10780,10780,6
20240704,150000,264656410,10780,10780,10780,10780,21
20240704,145900,264430030,10780,10780,10780,10780,7
20240704,145800,264354570,10780,10780,10780,10780,6
20240704,145700,264289890,10780,10790,10790,10780,483
20240704,145600,259078890,10790,10790,10800,10790,448
20240704,145500,254244580,10790,10790,10800,10790,8
20240704,145400,254158250,10790,10790,10790,10790,5
20240704,145300,254104300,10790,10790,10800,10790,28
20240704,145200,253801960,10790,10790,10790,10790,8
20240704,145100,253715640,10790,10790,10790,10790,8
20240704,145000,253629320,10800,10800,10800,10800,0
20240704,144900,253629320,10800,10800,10800,10800,0
20240704,144800,253629320,10800,10800,10800,10800,1
20240704,144700,253618520,10800,10800,10800,10800,0
20240704,144600,253618520,10800,10800,10800,10800,0
20240704,144500,253618520,10800,10800,10800,10800,0
20240704,144400,253618520,10800,10800,10800,10800,0
20240704,144300,253618520,10800,10800,10800,10800,1
20240704,144200,253607720,10800,10800,10800,10800,0
20240704,144100,253607720,10800,10800,10800,10800,0
20240704,144000,253607720,10800,10800,10800,10800,1
20240704,143900,253596920,10790,10790,10790,10790,176
20240704,143800,251697880,10800,10800,10800,10800,2
20240704,143700,251676280,10790,10790,10790,10790,0
20240704,143600,251676280,10790,10790,10790,10790,0
20240704,143500,251676280,10790,10790,10790,10790,308
20240704,143400,248352960,10790,10790,10790,10790,0
20240704,143300,248352960,10790,10800,10800,10790,113
20240704,143200,247132690,10790,10790,10790,10790,0
20240704,143100,247132690,10790,10800,10800,10790,29
20240704,143000,246819520,10790,10800,10800,10790,449
20240704,142900,241970810,10800,10800,10800,10800,1
20240704,142800,241960010,10790,10790,10790,10790,0
20240704,142700,241960010,10790,10800,10800,10790,17
20240704,142600,241776430,10800,10800,10800,10800,0
20240704,142500,241776430,10800,10800,10800,10800,0
20240704,142400,241776430,10800,10790,10800,10790,23
20240704,142300,241528210,10790,10790,10790,10790,0
20240704,142200,241528210,10790,10790,10790,10790,0
20240704,142100,241528210,10790,10810,10810,10790,11
20240704,142000,241409320,10790,10790,10790,10790,0
20240704,141900,241409320,10790,10800,10800,10790,113
20240704,141800,240189050,10810,10810,10810,10810,0
20240704,141700,240189050,10810,10800,10810,10800,213
20240704,141600,237888640,10800,10800,10800,10800,0
20240704,141500,237888640,10800,10800,10800,10800,0
20240704,141400,237888640,10800,10810,10810,10800,31
20240704,141300,237553560,10800,10810,10810,10800,212
20240704,141200,235263950,10800,10800,10800,10800,0
20240704,141100,235263950,10800,10810,10810,10800,31
20240704,141000,234928870,10800,10800,10800,10800,0
20240704,140900,234928870,10800,10800,10800,10800,0
20240704,140800,234928870,10800,10800,10800,10800,0
20240704,140700,234928870,10800,10800,10800,10800,0
20240704,140600,234928870,10800,10800,10800,10800,0
20240704,140500,234928870,10800,10810,10810,10800,14
20240704,140400,234777540,10800,10800,10800,10800,0
20240704,140300,234777540,10800,10800,10800,10800,0
20240704,140200,234777540,10800,10800,10800,10800,0
20240704,140100,234777540,10800,10800,10800,10800,225
20240704,140000,232347540,10800,10810,10810,10800,31
20240704,135900,232012450,10810,10810,10810,10810,0
20240704,135800,232012450,10810,10810,10810,10810,0
20240704,135700,232012450,10810,10810,10810,10810,1
20240704,135600,232001640,10800,10800,10800,10800,0
20240704,135500,232001640,10800,10800,10800,10800,4
20240704,135400,231958440,10800,10800,10800,10800,0
20240704,135300,231958440,10800,10800,10800,10800,0
20240704,135200,231958440,10800,10800,10800,10800,4
20240704,135100,231915240,10810,10810,10810,10810,0
20240704,135000,231915240,10810,10810,10810,10810,0
20240704,134900,231915240,10810,10810,10810,10810,25
20240704,134800,231644990,10800,10810,10810,10800,44
20240704,134700,231169390,10810,10810,10810,10810,0
20240704,134600,231169390,10810,10810,10810,10810,380
20240704,134500,227061590,10800,10800,10800,10800,0
20240704,134400,227061590,10800,10800,10800,10800,0
20240704,134300,227061590,10800,10800,10800,10800,0
20240704,134200,227061590,10800,10810,10810,10800,116
20240704,134100,225807740,10800,10800,10800,10800,0
20240704,134000,225807740,10800,10800,10800,10800,0
20240704,133900,225807740,10800,10800,10800,10800,0
20240704,133800,225807740,10800,10810,10810,10800,114
20240704,133700,224576280,10800,10800,10800,10800,0
20240704,133600,224576280,10800,10810,10810,10800,121
20240704,133500,223268380,10800,10800,10800,10800,295
20240704,133400,220082380,10790,10790,10790,10790,0
20240704,133300,220082380,10790,10800,10800,10790,22
20240704,133200,219844940,10790,10790,10790,10790,0
20240704,133100,219844940,10790,10790,10790,10790,0
20240704,133000,219844940,10790,10790,10790,10790,0
20240704,132900,219844940,10790,10790,10790,10790,0
20240704,132800,219844940,10790,10790,10790,10790,0
20240704,132700,219844940,10790,10790,10790,10790,0
20240704,132600,219844940,10790,10800,10800,10790,56
20240704,132500,219240340,10790,10800,10800,10790,12
20240704,132400,219110750,10790,10790,10790,10790,6
20240704,132300,219046010,10790,10800,10800,10790,16
20240704,132200,218873220,10800,10800,10800,10800,16
20240704,132100,218700420,10790,10790,10790,10790,0
20240704,132000,218700420,10790,10790,10790,10790,0
20240704,131900,218700420,10790,10790,10790,10790,0
20240704,131800,218700420,10790,10800,10800,10790,116
20240704,131700,217447650,10790,10790,10790,10790,115
20240704,131600,216206800,10790,10790,10790,10790,0
20240704,131500,216206800,10790,10790,10790,10790,110
20240704,131400,215019900,10790,10790,10790,10790,0
20240704,131300,215019900,10790,10800,10800,10790,35
20240704,131200,214641970,10800,10800,10800,10800,0
20240704,131100,214641970,10800,10800,10800,10800,0
20240704,131000,214641970,10800,10790,10800,10790,9
20240704,130900,214544830,10800,10790,10800,10790,148
20240704,130800,212946790,10790,10790,10790,10790,26
20240704,130700,212666250,10790,10790,10790,10790,0
20240704,130600,212666250,10790,10790,10790,10790,0
20240704,130500,212666250,10790,10790,10790,10790,0
20240704,130400,212666250,10790,10800,10800,10790,209
20240704,130300,210409140,10790,10790,10790,10790,37
20240704,130200,210009910,10790,10790,10790,10790,0
20240704,130100,210009910,10790,10790,10790,10790,1
20240704,130000,209999120,10800,10790,10800,10790,686
20240704,125900,202597080,10780,10780,10780,10780,0
20240704,125800,202597080,10780,10780,10780,10780,92
20240704,125700,201605320,10780,10780,10780,10780,59
20240704,125600,200969300,10790,10790,10790,10790,1
20240704,125500,200958510,10790,10790,10790,10790,0
20240704,125400,200958510,10790,10780,10790,10780,37
20240704,125300,200559340,10780,10780,10780,10780,163
20240704,125200,198802200,10780,10780,10780,10780,0
20240704,125100,198802200,10780,10780,10780,10780,0
20240704,125000,198802200,10780,10790,10790,10780,14
20240704,124900,198651180,10790,10790,10790,10790,0
20240704,124800,198651180,10790,10790,10790,10790,0
20240704,124700,198651180,10790,10790,10790,10790,3
20240704,124600,198618810,10780,10780,10780,10780,0
20240704,124500,198618810,10780,10780,10780,10780,0
20240704,124400,198618810,10780,10780,10780,10780,0
20240704,124300,198618810,10780,10780,10780,10780,0
20240704,124200,198618810,10780,10780,10780,10780,5
20240704,124100,198564910,10780,10780,10780,10780,0
20240704,124000,198564910,10780,10780,10780,10780,4
20240704,123900,198521790,10780,10780,10780,10780,220
20240704,123800,196150190,10780,10780,10780,10780,110
20240704,123700,194964390,10780,10800,10800,10780,159
20240704,123600,193248910,10790,10790,10790,10790,0
20240704,123500,193248910,10790,10790,10790,10790,0
20240704,123400,193248910,10790,10790,10790,10790,2
20240704,123300,193227330,10790,10790,10790,10790,806
20240704,123200,184530590,10800,10800,10800,10800,0
20240704,123100,184530590,10800,10800,10800,10800,0
20240704,123000,184530590,10800,10800,10800,10800,0
20240704,122900,184530590,10800,10790,10800,10790,41
20240704,122800,184088180,10790,10790,10790,10790,0
20240704,122700,184088180,10790,10790,10790,10790,0
20240704,122600,184088180,10790,10790,10790,10790,93
20240704,122500,183084710,10800,10800,10800,10790,47
20240704,122400,182577130,10790,10790,10790,10790,0
20240704,122300,182577130,10790,10790,10790,10790,0
20240704,122200,182577130,10790,10790,10790,10790,0
20240704,122100,182577130,10790,10790,10790,10790,0
20240704,122000,182577130,10790,10790,10790,10790,0
20240704,121900,182577130,10790,10790,10790,10790,0
20240704,121800,182577130,10790,10790,10790,10790,0
20240704,121700,182577130,10790,10790,10790,10790,0
20240704,121600,182577130,10790,10800,10800,10790,323
20240704,121500,179089060,10790,10800,10800,10790,19
20240704,121400,178883880,10790,10790,10790,10790,0
20240704,121300,178883880,10790,10790,10790,10790,0
20240704,121200,178883880,10790,10790,10790,10790,0
20240704,121100,178883880,10790,10790,10790,10790,0
20240704,121000,178883880,10790,10800,10800,10790,7
20240704,120900,178808330,10790,10790,10790,10790,4
20240704,120800,178765170,10790,10790,10790,10790,4
20240704,120700,178722010,10790,10790,10790,10790,5
20240704,120600,178668060,10790,10790,10790,10790,43
20240704,120500,178204090,10790,10790,10790,10790,4
20240704,120400,178160930,10790,10790,10800,10790,249
20240704,120300,175473220,10790,10790,10790,10790,0
20240704,120200,175473220,10790,10790,10790,10790,0
20240704,120100,175473220,10790,10790,10790,10790,4
20240704,120000,175430060,10800,10800,10800,10800,50
20240704,115900,174890060,10790,10790,10790,10790,2
20240704,115800,174868480,10790,10800,10800,10790,34
20240704,115700,174501380,10800,10800,10800,10800,0
20240704,115600,174501380,10800,10800,10800,10800,4
20240704,115500,174458180,10800,10790,10800,10790,513
20240704,115400,168917790,10790,10790,10790,10790,0
20240704,115300,168917790,10790,10790,10790,10790,0
20240704,115200,168917790,10790,10790,10790,10790,0
20240704,115100,168917790,10790,10790,10790,10790,138
20240704,115000,167428770,10790,10790,10790,10790,4
20240704,114900,167385610,10790,10790,10790,10790,150
20240704,114800,165767110,10790,10810,10810,10790,856
20240704,114700,156522710,10800,10800,10800,10800,270
20240704,114600,153606710,10800,10800,10800,10800,80
20240704,114500,152742710,10800,10800,10800,10800,0
20240704,114400,152742710,10800,10800,10800,10800,0
20240704,114300,152742710,10800,10800,10800,10800,0
20240704,114200,152742710,10800,10800,10800,10800,0
20240704,114100,152742710,10800,10800,10800,10800,3
20240704,114000,152710310,10810,10810,10810,10810,7
20240704,113900,152634640,10810,10810,10810,10810,0
20240704,113800,152634640,10810,10810,10810,10810,1
20240704,113700,152623830,10810,10810,10810,10810,0
20240704,113600,152623830,10810,10800,10810,10800,29
20240704,113500,152310350,10810,10810,10810,10810,3
20240704,113400,152277920,10810,10810,10810,10810,0
20240704,113300,152277920,10810,10810,10810,10810,0
20240704,113200,152277920,10810,10810,10810,10810,101
20240704,113100,151186110,10810,10810,10810,10810,41
20240704,113000,150742900,10810,10810,10810,10810,0
20240704,112900,150742900,10810,10810,10810,10810,0
20240704,112800,150742900,10810,10810,10810,10810,0
20240704,112700,150742900,10810,10810,10810,10810,0
20240704,112600,150742900,10810,10810,10810,10810,0
20240704,112500,150742900,10810,10810,10810,10810,10
20240704,112400,150634800,10810,10810,10810,10810,100
20240704,112300,149553800,10790,10800,10800,10790,572
20240704,112200,143381640,10800,10800,10800,10800,10
20240704,112100,143273640,10810,10810,10810,10810,0
20240704,112000,143273640,10810,10810,10810,10810,55
20240704,111900,142679090,10800,10800,10800,10800,0
20240704,111800,142679090,10800,10800,10800,10800,0
20240704,111700,142679090,10800,10800,10800,10800,4
20240704,111600,142635890,10800,10800,10800,10800,0
20240704,111500,142635890,10800,10800,10800,10800,1000
20240704,111400,131835890,10820,10820,10820,10820,0
20240704,111300,131835890,10820,10820,10820,10820,0
20240704,111200,131835890,10820,10820,10820,10820,0
20240704,111100,131835890,10820,10810,10820,10810,23
20240704,111000,131587210,10810,10810,10810,10810,0
20240704,110900,131587210,10810,10810,10810,10810,32
20240704,110800,131241290,10820,10820,10820,10820,0
20240704,110700,131241290,10820,10820,10820,10820,0
20240704,110600,131241290,10820,10820,10820,10820,5
20240704,110500,131187190,10810,10810,10810,10810,0
20240704,110400,131187190,10810,10810,10810,10810,137
20240704,110300,129706220,10820,10820,10820,10820,0
20240704,110200,129706220,10820,10820,10820,10820,0
20240704,110100,129706220,10820,10820,10820,10820,0
20240704,110000,129706220,10820,10820,10820,10820,0
20240704,105900,129706220,10820,10800,10820,10800,101
20240704,105800,128614900,10800,10800,10800,10800,0
20240704,105700,128614900,10800,10810,10810,10800,28
20240704,105600,128312230,10810,10810,10810,10810,21
20240704,105500,128085220,10820,10810,10820,10810,36
20240704,105400,127695810,10820,10820,10820,10820,5
20240704,105300,127641710,10820,10820,10820,10820,0
20240704,105200,127641710,10820,10820,10820,10820,0
20240704,105100,127641710,10820,10820,10820,10820,22
20240704,105000,127403670,10830,10830,10830,10830,0
20240704,104900,127403670,10830,10830,10830,10830,0
20240704,104800,127403670,10830,10830,10830,10830,0
20240704,104700,127403670,10830,10830,10830,10830,30
20240704,104600,127078770,10820,10820,10820,10820,10
20240704,104500,126970570,10800,10800,10800,10800,43
20240704,104400,126506170,10830,10830,10830,10830,0
20240704,104300,126506170,10830,10830,10830,10830,0
20240704,104200,126506170,10830,10830,10830,10830,0
20240704,104100,126506170,10830,10830,10830,10830,1
20240704,104000,126495340,10810,10810,10810,10810,17
20240704,103900,126311570,10810,10810,10810,10810,41
20240704,103800,125868360,10830,10830,10830,10830,101
20240704,103700,124774530,10800,10810,10810,10800,3
20240704,103600,124742110,10810,10810,10810,10810,83
20240704,103500,123844880,10810,10840,10840,10800,2094
20240704,103400,101200580,10840,10840,10840,10840,13
20240704,103300,101059660,10840,10840,10840,10840,0
20240704,103200,101059660,10840,10850,10850,10840,60
20240704,103100,100409230,10850,10850,10850,10850,50
20240704,103000,99866730,10860,10850,10860,10850,48
20240704,102900,99345890,10860,10860,10860,10860,0
20240704,102800,99345890,10860,10860,10860,10860,3
20240704,102700,99313310,10860,10860,10860,10860,0
20240704,102600,99313310,10860,10860,10860,10860,10
20240704,102500,99204710,10860,10860,10860,10860,1
20240704,102400,99193850,10860,10860,10860,10860,0
20240704,102300,99193850,10860,10840,10860,10840,34
20240704,102200,98825260,10840,10850,10850,10830,534
20240704,102100,93038230,10860,10860,10860,10860,0
20240704,102000,93038230,10860,10870,10870,10860,64
20240704,101900,92343160,10870,10870,10870,10870,0
20240704,101800,92343160,10870,10870,10870,10870,0
20240704,101700,92343160,10870,10870,10870,10870,1
20240704,101600,92332290,10870,10870,10870,10870,1
20240704,101500,92321420,10870,10870,10870,10870,100
20240704,101400,91234420,10870,10870,10870,10870,0
20240704,101300,91234420,10870,10860,10870,10860,191
20240704,101200,89159150,10860,10860,10860,10860,2
20240704,101100,89137430,10860,10860,10860,10860,2
20240704,101000,89115710,10870,10870,10870,10870,2
20240704,100900,89093970,10880,10870,10880,10870,6
20240704,100800,89028730,10880,10870,10880,10870,2
20240704,100700,89006980,10880,10870,10880,10870,30
20240704,100600,88680600,10880,10870,10880,10870,56
20240704,100500,88071870,10870,10870,10870,10870,61
20240704,100400,87408800,10870,10870,10870,10870,10
20240704,100300,87300100,10870,10870,10870,10870,7
20240704,100200,87224010,10870,10870,10870,10870,520
20240704,100100,81571610,10870,10870,10870,10870,1
20240704,100000,81560740,10870,10870,10870,10870,1
20240704,095900,81549870,10860,10860,10860,10850,84
20240704,095800,80637730,10860,10860,10860,10860,105
20240704,095700,79497430,10860,10860,10860,10860,0
20240704,095600,79497430,10860,10860,10860,10860,1
20240704,095500,79486570,10860,10860,10860,10860,27
20240704,095400,79193350,10860,10860,10860,10860,10
20240704,095300,79084750,10860,10860,10860,10860,0
20240704,095200,79084750,10860,10860,10860,10860,6
20240704,095100,79019590,10860,10860,10860,10860,58
20240704,095000,78389710,10870,10870,10870,10870,0
20240704,094900,78389710,10870,10870,10870,10870,244
20240704,094800,75737430,10880,10870,10880,10870,140
20240704,094700,74215620,10870,10870,10870,10870,0
20240704,094600,74215620,10870,10870,10870,10870,0
20240704,094500,74215620,10870,10860,10870,10860,61
20240704,094400,73553010,10860,10860,10860,10860,19
20240704,094300,73346670,10870,10870,10870,10870,1
20240704,094200,73335800,10860,10850,10860,10850,4
20240704,094100,73292380,10840,10840,10840,10840,10
20240704,094000,73183980,10860,10850,10870,10850,10
20240704,093900,73075390,10850,10830,10850,10830,153
20240704,093800,71416380,10830,10840,10840,10830,401
20240704,093700,67069580,10830,10830,10830,10830,0
20240704,093600,67069580,10830,10830,10830,10830,3
20240704,093500,67037090,10840,10840,10840,10840,0
20240704,093400,67037090,10840,10840,10840,10840,0
20240704,093300,67037090,10840,10830,10840,10830,4
20240704,093200,66993750,10840,10840,10840,10840,500
20240704,093100,61573750,10840,10840,10840,10840,1
20240704,093000,61562910,10840,10840,10840,10840,11
20240704,092900,61443670,10820,10820,10820,10820,617
20240704,092800,54767730,10840,10820,10840,10820,479
20240704,092700,49583910,10820,10820,10820,10820,0
20240704,092600,49583910,10820,10820,10820,10820,243
20240704,092500,46954650,10820,10820,10820,10820,0
20240704,092400,46954650,10820,10820,10840,10820,536
20240704,092300,41153100,10830,10830,10830,10830,9
20240704,092200,41055630,10820,10820,10820,10820,0
20240704,092100,41055630,10820,10820,10820,10820,887
20240704,092000,31458290,10820,10820,10820,10820,234
20240704,091900,28926410,10820,10830,10830,10820,43
20240704,091800,28460760,10830,10830,10830,10830,144
20240704,091700,26901240,10830,10830,10830,10830,30
20240704,091600,26576340,10830,10830,10830,10830,5
20240704,091500,26522190,10830,10830,10830,10830,0
20240704,091400,26522190,10830,10830,10830,10830,79
20240704,091300,25666620,10830,10830,10830,10830,0
20240704,091200,25666620,10830,10820,10830,10820,36
20240704,091100,25276840,10820,10830,10830,10820,252
20240704,091000,22549670,10830,10830,10830,10830,250
20240704,090900,19842170,10820,10850,10850,10820,92
20240704,090800,18845750,10820,10820,10830,10820,15
20240704,090700,18683380,10820,10830,10830,10810,162
20240704,090600,16931400,10820,10820,10820,10820,7
20240704,090500,16855660,10800,10800,10800,10800,4
20240704,090400,16812460,10800,10850,10850,10800,529
20240704,090300,11093370,10820,10850,10850,10820,6
20240704,090200,11028390,10820,10840,10840,10820,21
20240704,090100,10801050,10840,10880,10880,10840,38
20240704,090000,10387900,10880,10850,10880,10850,957