KissMeData/080160/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,195900,564984370,15000,15000,15000,15000,3470
20240701,195800,564984370,15000,15000,15000,15000,0
20240701,195700,564984370,15000,15000,15000,15000,0
20240701,195600,564984370,15000,15000,15000,15000,0
20240701,195500,564984370,15000,15000,15000,15000,0
20240701,195400,564984370,15000,15000,15000,15000,0
20240701,195300,564984370,15000,15000,15000,15000,0
20240701,195200,564984370,15000,15000,15000,15000,0
20240701,195100,564984370,15000,15000,15000,15000,0
20240701,195000,564984370,15000,15000,15000,15000,0
20240701,194900,564984370,15000,15000,15000,15000,0
20240701,194800,564984370,15000,15000,15000,15000,0
20240701,194700,564984370,15000,15000,15000,15000,0
20240701,194600,564984370,15000,15000,15000,15000,0
20240701,194500,564984370,15000,15000,15000,15000,0
20240701,194400,564984370,15000,15000,15000,15000,0
20240701,194300,564984370,15000,15000,15000,15000,0
20240701,194200,564984370,15000,15000,15000,15000,0
20240701,194100,564984370,15000,15000,15000,15000,0
20240701,194000,564984370,15000,15000,15000,15000,0
20240701,193900,564984370,15000,15000,15000,15000,0
20240701,193800,564984370,15000,15000,15000,15000,0
20240701,193700,564984370,15000,15000,15000,15000,0
20240701,193600,564984370,15000,15000,15000,15000,0
20240701,193500,564984370,15000,15000,15000,15000,0
20240701,193400,564984370,15000,15000,15000,15000,0
20240701,193300,564984370,15000,15000,15000,15000,0
20240701,193200,564984370,15000,15000,15000,15000,0
20240701,193100,564984370,15000,15000,15000,15000,0
20240701,193000,564984370,15000,15000,15000,15000,0
20240701,192900,564984370,15000,15000,15000,15000,3470
20240701,192800,564984370,15000,15000,15000,15000,0
20240701,192700,564984370,15000,15000,15000,15000,0
20240701,192600,564984370,15000,15000,15000,15000,0
20240701,192500,564984370,15000,15000,15000,15000,0
20240701,192400,564984370,15000,15000,15000,15000,0
20240701,192300,564984370,15000,15000,15000,15000,0
20240701,192200,564984370,15000,15000,15000,15000,0
20240701,192100,564984370,15000,15000,15000,15000,0
20240701,192000,564984370,15000,15000,15000,15000,0
20240701,191900,564984370,15000,15000,15000,15000,0
20240701,191800,564984370,15000,15000,15000,15000,0
20240701,191700,564984370,15000,15000,15000,15000,0
20240701,191600,564984370,15000,15000,15000,15000,0
20240701,191500,564984370,15000,15000,15000,15000,0
20240701,191400,564984370,15000,15000,15000,15000,0
20240701,191300,564984370,15000,15000,15000,15000,0
20240701,191200,564984370,15000,15000,15000,15000,0
20240701,191100,564984370,15000,15000,15000,15000,0
20240701,191000,564984370,15000,15000,15000,15000,0
20240701,190900,564984370,15000,15000,15000,15000,0
20240701,190800,564984370,15000,15000,15000,15000,0
20240701,190700,564984370,15000,15000,15000,15000,0
20240701,190600,564984370,15000,15000,15000,15000,0
20240701,190500,564984370,15000,15000,15000,15000,0
20240701,190400,564984370,15000,15000,15000,15000,0
20240701,190300,564984370,15000,15000,15000,15000,0
20240701,190200,564984370,15000,15000,15000,15000,0
20240701,190100,564984370,15000,15000,15000,15000,0
20240701,190000,564984370,15000,15000,15000,15000,0
20240701,185900,564984370,15000,15000,15000,15000,3470
20240701,185800,564984370,15000,15000,15000,15000,0
20240701,185700,564984370,15000,15000,15000,15000,0
20240701,185600,564984370,15000,15000,15000,15000,0
20240701,185500,564984370,15000,15000,15000,15000,0
20240701,185400,564984370,15000,15000,15000,15000,0
20240701,185300,564984370,15000,15000,15000,15000,0
20240701,185200,564984370,15000,15000,15000,15000,0
20240701,185100,564984370,15000,15000,15000,15000,0
20240701,185000,564984370,15000,15000,15000,15000,0
20240701,184900,564984370,15000,15000,15000,15000,0
20240701,184800,564984370,15000,15000,15000,15000,0
20240701,184700,564984370,15000,15000,15000,15000,0
20240701,184600,564984370,15000,15000,15000,15000,0
20240701,184500,564984370,15000,15000,15000,15000,0
20240701,184400,564984370,15000,15000,15000,15000,0
20240701,184300,564984370,15000,15000,15000,15000,0
20240701,184200,564984370,15000,15000,15000,15000,0
20240701,184100,564984370,15000,15000,15000,15000,0
20240701,184000,564984370,15000,15000,15000,15000,0
20240701,183900,564984370,15000,15000,15000,15000,0
20240701,183800,564984370,15000,15000,15000,15000,0
20240701,183700,564984370,15000,15000,15000,15000,0
20240701,183600,564984370,15000,15000,15000,15000,0
20240701,183500,564984370,15000,15000,15000,15000,0
20240701,183400,564984370,15000,15000,15000,15000,0
20240701,183300,564984370,15000,15000,15000,15000,0
20240701,183200,564984370,15000,15000,15000,15000,0
20240701,183100,564984370,15000,15000,15000,15000,0
20240701,183000,564984370,15000,15000,15000,15000,0
20240701,182900,564984370,15000,15000,15000,15000,3470
20240701,182800,564984370,15000,15000,15000,15000,0
20240701,182700,564984370,15000,15000,15000,15000,0
20240701,182600,564984370,15000,15000,15000,15000,0
20240701,182500,564984370,15000,15000,15000,15000,0
20240701,182400,564984370,15000,15000,15000,15000,0
20240701,182300,564984370,15000,15000,15000,15000,0
20240701,182200,564984370,15000,15000,15000,15000,0
20240701,182100,564984370,15000,15000,15000,15000,0
20240701,182000,564984370,15000,15000,15000,15000,0
20240701,181900,564984370,15000,15000,15000,15000,0
20240701,181800,564984370,15000,15000,15000,15000,0
20240701,181700,564984370,15000,15000,15000,15000,0
20240701,181600,564984370,15000,15000,15000,15000,0
20240701,181500,564984370,15000,15000,15000,15000,0
20240701,181400,564984370,15000,15000,15000,15000,0
20240701,181300,564984370,15000,15000,15000,15000,0
20240701,181200,564984370,15000,15000,15000,15000,0
20240701,181100,564984370,15000,15000,15000,15000,0
20240701,181000,564984370,15000,15000,15000,15000,0
20240701,180900,564984370,15000,15000,15000,15000,0
20240701,180800,564984370,15000,15000,15000,15000,0
20240701,180700,564984370,15000,15000,15000,15000,0
20240701,180600,564984370,15000,15000,15000,15000,0
20240701,180500,564984370,15000,15000,15000,15000,0
20240701,180400,564984370,15000,15000,15000,15000,0
20240701,180300,564984370,15000,15000,15000,15000,0
20240701,180200,564984370,15000,15000,15000,15000,0
20240701,180100,564984370,15000,15000,15000,15000,0
20240701,180000,564984370,15000,15000,15000,15000,0
20240701,175900,564984370,15000,15000,15000,15000,3470
20240701,175800,564984370,15000,15000,15000,15000,0
20240701,175700,564984370,15000,15000,15000,15000,0
20240701,175600,564984370,15000,15000,15000,15000,0
20240701,175500,564984370,15000,15000,15000,15000,0
20240701,175400,564984370,15000,15000,15000,15000,0
20240701,175300,564984370,15000,15000,15000,15000,0
20240701,175200,564984370,15000,15000,15000,15000,0
20240701,175100,564984370,15000,15000,15000,15000,0
20240701,175000,564984370,15000,15000,15000,15000,0
20240701,174900,564984370,15000,15000,15000,15000,0
20240701,174800,564984370,15000,15000,15000,15000,0
20240701,174700,564984370,15000,15000,15000,15000,0
20240701,174600,564984370,15000,15000,15000,15000,0
20240701,174500,564984370,15000,15000,15000,15000,0
20240701,174400,564984370,15000,15000,15000,15000,0
20240701,174300,564984370,15000,15000,15000,15000,0
20240701,174200,564984370,15000,15000,15000,15000,0
20240701,174100,564984370,15000,15000,15000,15000,0
20240701,174000,564984370,15000,15000,15000,15000,0
20240701,173900,564984370,15000,15000,15000,15000,0
20240701,173800,564984370,15000,15000,15000,15000,0
20240701,173700,564984370,15000,15000,15000,15000,0
20240701,173600,564984370,15000,15000,15000,15000,0
20240701,173500,564984370,15000,15000,15000,15000,0
20240701,173400,564984370,15000,15000,15000,15000,0
20240701,173300,564984370,15000,15000,15000,15000,0
20240701,173200,564984370,15000,15000,15000,15000,0
20240701,173100,564984370,15000,15000,15000,15000,0
20240701,173000,564984370,15000,15000,15000,15000,0
20240701,172900,564984370,15000,15000,15000,15000,3470
20240701,172800,564984370,15000,15000,15000,15000,0
20240701,172700,564984370,15000,15000,15000,15000,0
20240701,172600,564984370,15000,15000,15000,15000,0
20240701,172500,564984370,15000,15000,15000,15000,0
20240701,172400,564984370,15000,15000,15000,15000,0
20240701,172300,564984370,15000,15000,15000,15000,0
20240701,172200,564984370,15000,15000,15000,15000,0
20240701,172100,564984370,15000,15000,15000,15000,0
20240701,172000,564984370,15000,15000,15000,15000,0
20240701,171900,564984370,15000,15000,15000,15000,0
20240701,171800,564984370,15000,15000,15000,15000,0
20240701,171700,564984370,15000,15000,15000,15000,0
20240701,171600,564984370,15000,15000,15000,15000,0
20240701,171500,564984370,15000,15000,15000,15000,0
20240701,171400,564984370,15000,15000,15000,15000,0
20240701,171300,564984370,15000,15000,15000,15000,0
20240701,171200,564984370,15000,15000,15000,15000,0
20240701,171100,564984370,15000,15000,15000,15000,0
20240701,171000,564984370,15000,15000,15000,15000,0
20240701,170900,564984370,15000,15000,15000,15000,0
20240701,170800,564984370,15000,15000,15000,15000,0
20240701,170700,564984370,15000,15000,15000,15000,0
20240701,170600,564984370,15000,15000,15000,15000,0
20240701,170500,564984370,15000,15000,15000,15000,0
20240701,170400,564984370,15000,15000,15000,15000,0
20240701,170300,564984370,15000,15000,15000,15000,0
20240701,170200,564984370,15000,15000,15000,15000,0
20240701,170100,564984370,15000,15000,15000,15000,0
20240701,170000,564984370,15000,15000,15000,15000,0
20240701,165900,564984370,15000,15000,15000,15000,3470
20240701,165800,564984370,15000,15000,15000,15000,0
20240701,165700,564984370,15000,15000,15000,15000,0
20240701,165600,564984370,15000,15000,15000,15000,0
20240701,165500,564984370,15000,15000,15000,15000,0
20240701,165400,564984370,15000,15000,15000,15000,0
20240701,165300,564984370,15000,15000,15000,15000,0
20240701,165200,564984370,15000,15000,15000,15000,0
20240701,165100,564984370,15000,15000,15000,15000,0
20240701,165000,564984370,15000,15000,15000,15000,0
20240701,164900,564984370,15000,15000,15000,15000,0
20240701,164800,564984370,15000,15000,15000,15000,0
20240701,164700,564984370,15000,15000,15000,15000,0
20240701,164600,564984370,15000,15000,15000,15000,0
20240701,164500,564984370,15000,15000,15000,15000,0
20240701,164400,564984370,15000,15000,15000,15000,0
20240701,164300,564984370,15000,15000,15000,15000,0
20240701,164200,564984370,15000,15000,15000,15000,0
20240701,164100,564984370,15000,15000,15000,15000,0
20240701,164000,564984370,15000,15000,15000,15000,0
20240701,163900,564984370,15000,15000,15000,15000,0
20240701,163800,564984370,15000,15000,15000,15000,0
20240701,163700,564984370,15000,15000,15000,15000,0
20240701,163600,564984370,15000,15000,15000,15000,0
20240701,163500,564984370,15000,15000,15000,15000,0
20240701,163400,564984370,15000,15000,15000,15000,0
20240701,163300,564984370,15000,15000,15000,15000,0
20240701,163200,564984370,15000,15000,15000,15000,0
20240701,163100,564984370,15000,15000,15000,15000,0
20240701,163000,564984370,15000,15000,15000,15000,0
20240701,162900,564984370,15000,15000,15000,15000,3470
20240701,162800,564984370,15000,15000,15000,15000,0
20240701,162700,564984370,15000,15000,15000,15000,0
20240701,162600,564984370,15000,15000,15000,15000,0
20240701,162500,564984370,15000,15000,15000,15000,0
20240701,162400,564984370,15000,15000,15000,15000,0
20240701,162300,564984370,15000,15000,15000,15000,0
20240701,162200,564984370,15000,15000,15000,15000,0
20240701,162100,564984370,15000,15000,15000,15000,0
20240701,162000,564984370,15000,15000,15000,15000,0
20240701,161900,564984370,15000,15000,15000,15000,0
20240701,161800,564984370,15000,15000,15000,15000,0
20240701,161700,564984370,15000,15000,15000,15000,0
20240701,161600,564984370,15000,15000,15000,15000,0
20240701,161500,564984370,15000,15000,15000,15000,0
20240701,161400,564984370,15000,15000,15000,15000,0
20240701,161300,564984370,15000,15000,15000,15000,0
20240701,161200,564984370,15000,15000,15000,15000,0
20240701,161100,564984370,15000,15000,15000,15000,0
20240701,161000,564984370,15000,15000,15000,15000,0
20240701,160900,564984370,15000,15000,15000,15000,0
20240701,160800,564984370,15000,15000,15000,15000,0
20240701,160700,564984370,15000,15000,15000,15000,0
20240701,160600,564984370,15000,15000,15000,15000,0
20240701,160500,564984370,15000,15000,15000,15000,0
20240701,160400,564984370,15000,15000,15000,15000,0
20240701,160300,564984370,15000,15000,15000,15000,0
20240701,160200,564984370,15000,15000,15000,15000,0
20240701,160100,564984370,15000,15000,15000,15000,0
20240701,160000,564984370,15000,15000,15000,15000,0
20240701,155900,564984370,15000,15000,15000,15000,3470
20240701,155800,564984370,15000,15000,15000,15000,0
20240701,155700,564984370,15000,15000,15000,15000,0
20240701,155600,564984370,15000,15000,15000,15000,0
20240701,155500,564984370,15000,15000,15000,15000,0
20240701,155400,564984370,15000,15000,15000,15000,0
20240701,155300,564984370,15000,15000,15000,15000,0
20240701,155200,564984370,15000,15000,15000,15000,0
20240701,155100,564984370,15000,15000,15000,15000,0
20240701,155000,564984370,15000,15000,15000,15000,0
20240701,154900,564984370,15000,15000,15000,15000,0
20240701,154800,564984370,15000,15000,15000,15000,0
20240701,154700,564984370,15000,15000,15000,15000,0
20240701,154600,564984370,15000,15000,15000,15000,0
20240701,154500,564984370,15000,15000,15000,15000,0
20240701,154400,564984370,15000,15000,15000,15000,0
20240701,154300,564984370,15000,15000,15000,15000,0
20240701,154200,564984370,15000,15000,15000,15000,0
20240701,154100,564984370,15000,15000,15000,15000,0
20240701,154000,564984370,15000,15000,15000,15000,0
20240701,153900,564984370,15000,15000,15000,15000,0
20240701,153800,564984370,15000,15000,15000,15000,0
20240701,153700,564984370,15000,15000,15000,15000,0
20240701,153600,564984370,15000,15000,15000,15000,0
20240701,153500,564984370,15000,15000,15000,15000,0
20240701,153400,564984370,15000,15000,15000,15000,0
20240701,153300,564984370,15000,15000,15000,15000,0
20240701,153200,564984370,15000,15000,15000,15000,0
20240701,153100,564984370,15000,15000,15000,15000,0
20240701,153000,564984370,15000,15000,15000,15000,3470
20240701,152900,512934370,15020,15020,15020,15020,0
20240701,152800,512934370,15020,15020,15020,15020,0
20240701,152700,512934370,15020,15020,15020,15020,0
20240701,152600,512934370,15020,15020,15020,15020,0
20240701,152500,512934370,15020,15020,15020,15020,0
20240701,152400,512934370,15020,15020,15020,15020,0
20240701,152300,512934370,15020,15020,15020,15020,0
20240701,152200,512934370,15020,15020,15020,15020,0
20240701,152100,512934370,15020,15020,15020,15020,0
20240701,152000,512934370,15020,15020,15020,15020,0
20240701,151900,512934370,15020,15010,15020,15010,140
20240701,151800,510831840,15020,15010,15020,15010,17
20240701,151700,510576650,15020,15010,15020,15010,7
20240701,151600,510471570,15010,15020,15020,15010,5
20240701,151500,510396480,15020,15010,15020,15010,34
20240701,151400,509886100,15020,15020,15020,15020,2
20240701,151300,509856060,15020,15020,15020,15020,40
20240701,151200,509255260,15010,15010,15010,15010,30
20240701,151100,508804960,15020,15010,15020,15010,570
20240701,151000,500247070,15010,15010,15010,15010,32
20240701,150900,499766750,15020,15020,15020,15020,6
20240701,150800,499676630,15020,15010,15020,15010,41
20240701,150700,499060820,15020,15020,15020,15010,396
20240701,150600,493113200,15020,15020,15020,15020,2
20240701,150500,493083160,15010,15010,15010,15010,0
20240701,150400,493083160,15010,15020,15020,15010,62
20240701,150300,492152220,15020,15020,15020,15020,203
20240701,150200,489103160,15020,15020,15020,15010,320
20240701,150100,484297060,15020,15020,15020,15020,22
20240701,150000,483966620,15020,15020,15020,15020,101
20240701,145900,482449600,15010,15020,15020,15010,97
20240701,145800,480992960,15020,15020,15020,15020,133
20240701,145700,478995300,15020,15020,15060,15020,372
20240701,145600,473405490,15020,15010,15020,15010,796
20240701,145500,461449580,15010,15010,15010,15010,0
20240701,145400,461449580,15010,15010,15010,15010,294
20240701,145300,457036640,15020,15020,15020,15020,203
20240701,145200,453987580,15020,15020,15020,15010,34
20240701,145100,453477200,15010,15010,15020,15010,145
20240701,145000,451300240,15020,15020,15020,15020,1
20240701,144900,451285220,15020,15020,15020,15010,530
20240701,144800,443324920,15020,15020,15020,15020,5
20240701,144700,443249820,15030,15020,15030,15020,199
20240701,144600,440260830,15030,15030,15030,15030,189
20240701,144500,437420160,15030,15030,15030,15030,11
20240701,144400,437254830,15030,15030,15030,15030,30
20240701,144300,436803930,15030,15030,15030,15030,0
20240701,144200,436803930,15030,15040,15060,15020,306
20240701,144100,432199290,15020,15020,15050,15020,1531
20240701,144000,409203570,15020,15020,15020,15020,139
20240701,143900,407115790,15020,15010,15020,15010,62
20240701,143800,406184960,15020,15020,15040,15020,27
20240701,143700,405779400,15040,15010,15040,15000,361
20240701,143600,400361060,15020,15020,15020,15020,15
20240701,143500,400135760,15020,15040,15050,15010,1199
20240701,143400,382131200,15040,15050,15050,15040,33
20240701,143300,381634850,15050,15040,15050,15040,78
20240701,143200,380461390,15040,15060,15060,15040,1153
20240701,143100,363102660,15060,15070,15070,15060,659
20240701,143000,353171790,15070,15070,15070,15070,1
20240701,142900,353156720,15080,15080,15080,15080,7
20240701,142800,353051160,15080,15080,15080,15080,0
20240701,142700,353051160,15080,15080,15080,15080,46
20240701,142600,352357480,15090,15090,15090,15090,0
20240701,142500,352357480,15090,15090,15090,15090,0
20240701,142400,352357480,15090,15080,15090,15080,51
20240701,142300,351588390,15090,15090,15090,15090,0
20240701,142200,351588390,15090,15080,15090,15080,109
20240701,142100,349944470,15080,15080,15080,15080,0
20240701,142000,349944470,15080,15080,15080,15080,50
20240701,141900,349190470,15070,15070,15070,15070,30
20240701,141800,348738370,15080,15080,15080,15080,0
20240701,141700,348738370,15080,15080,15080,15080,18
20240701,141600,348466930,15080,15080,15080,15080,475
20240701,141500,341303930,15080,15080,15080,15080,0
20240701,141400,341303930,15080,15080,15080,15080,143
20240701,141300,339147490,15080,15080,15080,15080,0
20240701,141200,339147490,15080,15080,15080,15080,30
20240701,141100,338695090,15080,15090,15090,15080,189
20240701,141000,335843200,15090,15090,15090,15090,0
20240701,140900,335843200,15090,15090,15090,15090,49
20240701,140800,335103790,15090,15100,15100,15090,266
20240701,140700,331088430,15100,15100,15100,15100,30
20240701,140600,330635430,15100,15100,15110,15100,81
20240701,140500,329412320,15100,15100,15100,15100,0
20240701,140400,329412320,15100,15100,15100,15100,30
20240701,140300,328959320,15100,15100,15100,15100,10
20240701,140200,328808320,15100,15100,15100,15100,30
20240701,140100,328355320,15100,15110,15110,15100,87
20240701,140000,327040860,15100,15100,15100,15100,30
20240701,135900,326587860,15100,15110,15110,15100,40
20240701,135800,325983760,15110,15110,15110,15110,1
20240701,135700,325968650,15100,15100,15100,15100,30
20240701,135600,325515650,15110,15110,15110,15110,0
20240701,135500,325515650,15110,15110,15110,15110,0
20240701,135400,325515650,15110,15110,15110,15110,81
20240701,135300,324291740,15110,15110,15110,15110,0
20240701,135200,324291740,15110,15110,15110,15110,30
20240701,135100,323838440,15110,15110,15110,15110,0
20240701,135000,323838440,15110,15110,15110,15110,0
20240701,134900,323838440,15110,15110,15110,15110,30
20240701,134800,323385140,15120,15120,15120,15120,0
20240701,134700,323385140,15120,15120,15120,15120,14
20240701,134600,323173460,15120,15120,15120,15120,20
20240701,134500,322871060,15130,15130,15130,15130,2
20240701,134400,322840800,15120,15120,15120,15120,93
20240701,134300,321434640,15120,15120,15120,15120,1
20240701,134200,321419520,15110,15110,15110,15110,30
20240701,134100,320966220,15120,15120,15120,15120,0
20240701,134000,320966220,15120,15120,15120,15120,1
20240701,133900,320951100,15120,15120,15120,15120,8
20240701,133800,320830140,15120,15120,15120,15120,17
20240701,133700,320573100,15120,15120,15120,15120,30
20240701,133600,320119500,15120,15120,15120,15120,0
20240701,133500,320119500,15120,15120,15120,15120,0
20240701,133400,320119500,15120,15120,15120,15120,30
20240701,133300,319665900,15120,15120,15120,15120,0
20240701,133200,319665900,15120,15120,15120,15120,30
20240701,133100,319212300,15130,15130,15130,15130,1
20240701,133000,319197170,15120,15120,15120,15120,0
20240701,132900,319197170,15120,15120,15120,15120,30
20240701,132800,318743570,15120,15120,15120,15120,0
20240701,132700,318743570,15120,15120,15120,15120,30
20240701,132600,318289970,15130,15130,15130,15130,62
20240701,132500,317351910,15120,15120,15120,15120,1
20240701,132400,317336790,15110,15110,15110,15110,30
20240701,132300,316883490,15120,15110,15120,15110,31
20240701,132200,316414970,15110,15110,15110,15110,30
20240701,132100,315961670,15120,15120,15120,15120,11
20240701,132000,315795350,15120,15120,15120,15120,5
20240701,131900,315719750,15110,15120,15120,15110,44
20240701,131800,315054770,15120,15120,15120,15120,0
20240701,131700,315054770,15120,15120,15120,15120,131
20240701,131600,313074050,15120,15120,15120,15120,0
20240701,131500,313074050,15120,15120,15120,15120,6
20240701,131400,312983330,15120,15120,15120,15120,30
20240701,131300,312529730,15120,15120,15120,15120,252
20240701,131200,308719490,15110,15110,15110,15110,47
20240701,131100,308009320,15120,15120,15120,15120,0
20240701,131000,308009320,15120,15120,15120,15120,3
20240701,130900,307963960,15120,15120,15120,15120,0
20240701,130800,307963960,15120,15120,15120,15120,0
20240701,130700,307963960,15120,15120,15120,15120,0
20240701,130600,307963960,15120,15120,15120,15120,3
20240701,130500,307918600,15110,15110,15110,15110,0
20240701,130400,307918600,15110,15120,15120,15110,131
20240701,130300,305937930,15120,15120,15120,15120,0
20240701,130200,305937930,15120,15120,15120,15120,1
20240701,130100,305922810,15120,15120,15120,15120,0
20240701,130000,305922810,15120,15120,15120,15120,72
20240701,125900,304834170,15120,15120,15120,15120,0
20240701,125800,304834170,15120,15120,15120,15120,0
20240701,125700,304834170,15120,15120,15120,15120,0
20240701,125600,304834170,15120,15120,15120,15120,0
20240701,125500,304834170,15120,15120,15120,15120,0
20240701,125400,304834170,15120,15120,15120,15120,189
20240701,125300,301976490,15130,15130,15130,15130,0
20240701,125200,301976490,15130,15130,15130,15130,4
20240701,125100,301915970,15130,15130,15130,15130,2
20240701,125000,301885710,15120,15120,15120,15120,0
20240701,124900,301885710,15120,15120,15120,15120,0
20240701,124800,301885710,15120,15130,15130,15120,106
20240701,124700,300282390,15130,15130,15130,15130,0
20240701,124600,300282390,15130,15130,15130,15130,1
20240701,124500,300267260,15130,15130,15130,15130,0
20240701,124400,300267260,15130,15130,15130,15130,0
20240701,124300,300267260,15130,15130,15130,15130,2
20240701,124200,300237000,15130,15130,15130,15130,0
20240701,124100,300237000,15130,15130,15130,15130,0
20240701,124000,300237000,15130,15130,15130,15130,0
20240701,123900,300237000,15130,15130,15130,15130,0
20240701,123800,300237000,15130,15130,15130,15130,0
20240701,123700,300237000,15130,15120,15130,15120,16
20240701,123600,299994980,15120,15120,15120,15120,0
20240701,123500,299994980,15120,15120,15120,15120,0
20240701,123400,299994980,15120,15120,15120,15120,0
20240701,123300,299994980,15120,15120,15120,15120,0
20240701,123200,299994980,15120,15120,15120,15120,0
20240701,123100,299994980,15120,15120,15120,15120,0
20240701,123000,299994980,15120,15120,15120,15120,0
20240701,122900,299994980,15120,15120,15120,15120,11
20240701,122800,299828660,15130,15130,15130,15130,5
20240701,122700,299753010,15130,15130,15130,15120,222
20240701,122600,296394350,15120,15120,15120,15120,0
20240701,122500,296394350,15120,15120,15120,15120,0
20240701,122400,296394350,15120,15120,15120,15120,1
20240701,122300,296379230,15130,15130,15130,15130,0
20240701,122200,296379230,15130,15130,15130,15130,0
20240701,122100,296379230,15130,15130,15130,15130,0
20240701,122000,296379230,15130,15130,15130,15130,2
20240701,121900,296348970,15130,15130,15130,15130,3
20240701,121800,296303580,15120,15120,15120,15120,0
20240701,121700,296303580,15120,15120,15120,15120,0
20240701,121600,296303580,15120,15120,15120,15120,6
20240701,121500,296212860,15130,15130,15130,15130,0
20240701,121400,296212860,15130,15130,15130,15130,2
20240701,121300,296182600,15130,15130,15130,15130,0
20240701,121200,296182600,15130,15130,15130,15130,0
20240701,121100,296182600,15130,15130,15130,15130,0
20240701,121000,296182600,15130,15130,15130,15130,0
20240701,120900,296182600,15130,15140,15140,15130,341
20240701,120800,291021490,15130,15130,15130,15130,0
20240701,120700,291021490,15130,15130,15130,15130,0
20240701,120600,291021490,15130,15130,15130,15130,13
20240701,120500,290824800,15140,15140,15140,15140,0
20240701,120400,290824800,15140,15140,15140,15140,2
20240701,120300,290794520,15140,15140,15140,15140,10
20240701,120200,290643120,15140,15140,15140,15140,0
20240701,120100,290643120,15140,15140,15140,15140,0
20240701,120000,290643120,15140,15140,15140,15140,0
20240701,115900,290643120,15140,15110,15140,15110,208
20240701,115800,287500210,15110,15110,15110,15110,0
20240701,115700,287500210,15110,15110,15110,15110,0
20240701,115600,287500210,15110,15110,15110,15110,1
20240701,115500,287485100,15100,15100,15100,15100,0
20240701,115400,287485100,15100,15100,15100,15100,0
20240701,115300,287485100,15100,15100,15100,15100,1
20240701,115200,287470000,15100,15100,15100,15100,0
20240701,115100,287470000,15100,15100,15100,15100,0
20240701,115000,287470000,15100,15100,15100,15100,30
20240701,114900,287017000,15100,15100,15100,15100,0
20240701,114800,287017000,15100,15100,15100,15100,1
20240701,114700,287001900,15100,15100,15100,15100,1
20240701,114600,286986800,15100,15100,15100,15090,8
20240701,114500,286866010,15100,15100,15100,15100,0
20240701,114400,286866010,15100,15100,15100,15100,0
20240701,114300,286866010,15100,15090,15100,15090,62
20240701,114200,285929910,15070,15070,15070,15070,0
20240701,114100,285929910,15070,15070,15070,15070,0
20240701,114000,285929910,15070,15070,15070,15070,0
20240701,113900,285929910,15070,15070,15070,15070,0
20240701,113800,285929910,15070,15070,15070,15070,0
20240701,113700,285929910,15070,15100,15100,15070,752
20240701,113600,274582690,15100,15120,15120,15100,1504
20240701,113500,251854270,15130,15130,15130,15130,1355
20240701,113400,231353120,15140,15140,15140,15140,2
20240701,113300,231322840,15150,15150,15150,15150,0
20240701,113200,231322840,15150,15150,15150,15150,0
20240701,113100,231322840,15150,15150,15150,15140,4
20240701,113000,231262260,15140,15150,15150,15140,72
20240701,112900,230172160,15150,15150,15150,15150,5
20240701,112800,230096410,15150,15150,15150,15150,2
20240701,112700,230066110,15150,15150,15150,15150,0
20240701,112600,230066110,15150,15150,15150,15150,0
20240701,112500,230066110,15150,15150,15150,15150,3
20240701,112400,230020660,15150,15150,15150,15150,0
20240701,112300,230020660,15150,15140,15160,15140,1048
20240701,112200,214152820,15140,15140,15140,15140,0
20240701,112100,214152820,15140,15140,15140,15140,0
20240701,112000,214152820,15140,15140,15140,15140,6
20240701,111900,214061980,15130,15130,15130,15130,0
20240701,111800,214061980,15130,15140,15140,15130,33
20240701,111700,213562370,15140,15140,15140,15140,0
20240701,111600,213562370,15140,15140,15140,15140,1
20240701,111500,213547230,15130,15130,15130,15130,0
20240701,111400,213547230,15130,15130,15130,15130,1
20240701,111300,213532100,15130,15140,15140,15130,12
20240701,111200,213350520,15140,15140,15140,15140,0
20240701,111100,213350520,15140,15140,15140,15140,0
20240701,111000,213350520,15140,15130,15140,15130,84
20240701,110900,212079560,15140,15140,15140,15140,2
20240701,110800,212049280,15130,15130,15130,15130,0
20240701,110700,212049280,15130,15130,15130,15130,10
20240701,110600,211897980,15130,15130,15130,15130,1
20240701,110500,211882850,15140,15140,15140,15140,100
20240701,110400,210368850,15150,15150,15150,15150,0
20240701,110300,210368850,15150,15150,15150,15150,0
20240701,110200,210368850,15150,15140,15150,15140,15
20240701,110100,210141740,15140,15150,15150,15140,58
20240701,110000,209263540,15150,15150,15150,15150,5
20240701,105900,209187790,15150,15150,15150,15150,0
20240701,105800,209187790,15150,15150,15150,15150,3
20240701,105700,209142340,15140,15140,15140,15140,0
20240701,105600,209142340,15140,15140,15140,15140,0
20240701,105500,209142340,15140,15140,15140,15140,1
20240701,105400,209127200,15140,15140,15150,15130,19
20240701,105300,208839650,15150,15150,15150,15150,1
20240701,105200,208824500,15140,15140,15150,15140,3
20240701,105100,208779070,15150,15130,15150,15130,8
20240701,105000,208657910,15140,15140,15140,15140,378
20240701,104900,202934990,15140,15140,15140,15140,86
20240701,104800,201632950,15140,15130,15140,15130,31
20240701,104700,201163910,15120,15120,15130,15120,10
20240701,104600,201012690,15110,15110,15110,15110,400
20240701,104500,194968690,15110,15110,15110,15110,300
20240701,104400,190435690,15130,15110,15130,15110,2
20240701,104300,190405450,15140,15130,15140,15100,594
20240701,104200,181423460,15130,15130,15130,15130,2
20240701,104100,181393200,15140,15130,15140,15130,4
20240701,104000,181332670,15140,15140,15140,15140,0
20240701,103900,181332670,15140,15140,15140,15140,2
20240701,103800,181302390,15140,15140,15140,15140,35
20240701,103700,180772490,15140,15140,15140,15140,2
20240701,103600,180742210,15140,15140,15140,15140,0
20240701,103500,180742210,15140,15120,15140,15120,9
20240701,103400,180605970,15130,15130,15130,15130,4
20240701,103300,180545450,15140,15120,15140,15120,11
20240701,103200,180378970,15120,15110,15120,15110,12
20240701,103100,180197540,15120,15120,15120,15120,0
20240701,103000,180197540,15120,15120,15120,15120,56
20240701,102900,179350820,15120,15110,15120,15110,43
20240701,102800,178700800,15100,15100,15100,15100,833
20240701,102700,166122500,15100,15100,15100,15100,2
20240701,102600,166092300,15090,15090,15090,15090,0
20240701,102500,166092300,15090,15090,15090,15090,0
20240701,102400,166092300,15090,15090,15090,15090,148
20240701,102300,163858980,15080,15080,15080,15080,197
20240701,102200,160888220,15080,15080,15080,15080,20
20240701,102100,160586620,15080,15080,15080,15080,3
20240701,102000,160541380,15080,15080,15080,15080,10
20240701,101900,160390580,15080,15080,15080,15080,2
20240701,101800,160360420,15080,15080,15080,15080,1
20240701,101700,160345340,15080,15080,15080,15080,2
20240701,101600,160315180,15080,15070,15080,15070,23
20240701,101500,159968470,15070,15070,15070,15070,10
20240701,101400,159817770,15070,15080,15080,15070,115
20240701,101300,158084700,15070,15070,15070,15070,0
20240701,101200,158084700,15070,15070,15070,15070,0
20240701,101100,158084700,15070,15070,15070,15070,0
20240701,101000,158084700,15070,15070,15070,15070,27
20240701,100900,157677810,15090,15070,15090,15070,2
20240701,100800,157647650,15090,15090,15090,15090,0
20240701,100700,157647650,15090,15050,15090,15050,2
20240701,100600,157617510,15050,15040,15050,15040,377
20240701,100500,151947360,15050,15050,15050,15050,420
20240701,100400,145626360,15050,15060,15060,15050,46
20240701,100300,144933610,15060,15060,15060,15060,217
20240701,100200,141665590,15060,15070,15070,15060,217
20240701,100100,138395520,15090,15090,15090,15090,0
20240701,100000,138395520,15090,15090,15090,15080,31
20240701,095900,137927740,15090,15090,15090,15090,12
20240701,095800,137746660,15090,15090,15100,15090,3
20240701,095700,137701380,15100,15100,15100,15100,0
20240701,095600,137701380,15100,15090,15100,15080,12
20240701,095500,137520290,15100,15100,15100,15100,2
20240701,095400,137490090,15100,15100,15100,15100,92
20240701,095300,136100890,15100,15100,15100,15100,7
20240701,095200,135995190,15100,15100,15100,15100,7
20240701,095100,135889490,15100,15100,15100,15100,4
20240701,095000,135829090,15100,15100,15100,15100,0
20240701,094900,135829090,15100,15100,15100,15100,0
20240701,094800,135829090,15100,15100,15100,15100,0
20240701,094700,135829090,15100,15100,15100,15100,0
20240701,094600,135829090,15100,15090,15100,15090,11
20240701,094500,135663080,15090,15070,15100,15070,248
20240701,094400,131925140,15060,15060,15060,15060,203
20240701,094300,128867960,15060,15050,15060,15050,95
20240701,094200,127437270,15050,15050,15050,15050,0
20240701,094100,127437270,15050,15060,15060,15050,544
20240701,094000,119249990,15060,15060,15060,15060,6
20240701,093900,119159630,15070,15070,15070,15070,4
20240701,093800,119099350,15070,15050,15070,15050,54
20240701,093700,118286600,15060,15060,15060,15060,0
20240701,093600,118286600,15060,15060,15060,15060,53
20240701,093500,117488420,15070,15070,15070,15070,0
20240701,093400,117488420,15070,15070,15070,15070,15
20240701,093300,117262370,15070,15070,15070,15070,0
20240701,093200,117262370,15070,15070,15070,15070,1
20240701,093100,117247300,15060,15060,15060,15060,1
20240701,093000,117232240,15060,15070,15070,15060,397
20240701,092900,111252950,15070,15070,15070,15070,2
20240701,092800,111222810,15070,15070,15070,15070,81
20240701,092700,110002140,15070,15060,15070,15060,12
20240701,092600,109821400,15060,15060,15060,15060,0
20240701,092500,109821400,15060,15080,15080,15060,240
20240701,092400,106205050,15080,15090,15090,15080,70
20240701,092300,105149400,15090,15070,15090,15070,121
20240701,092200,103325910,15070,15070,15070,15070,67
20240701,092100,102316220,15080,15070,15080,15070,4
20240701,092000,102255930,15070,15090,15090,15070,130
20240701,091900,100296080,15090,15090,15100,15090,21
20240701,091800,99979180,15100,15080,15120,15080,156
20240701,091700,97626640,15080,15110,15110,15080,55
20240701,091600,96796030,15110,15110,15110,15110,1
20240701,091500,96780920,15110,15110,15110,15110,111
20240701,091400,95103710,15110,15140,15140,15110,182
20240701,091300,92351440,15110,15170,15190,15110,116
20240701,091200,90592330,15200,15170,15200,15170,111
20240701,091100,88905460,15210,15190,15230,15190,211
20240701,091000,85696940,15060,15050,15300,15030,1447
20240701,090900,63780000,15050,15040,15050,15040,52
20240701,090800,62997900,15040,15040,15040,15040,110
20240701,090700,61343500,15040,15040,15040,15040,6
20240701,090600,61253260,15030,15030,15030,15030,200
20240701,090500,58247260,15030,15000,15030,14980,793
20240701,090400,46359800,14980,15000,15000,14980,81
20240701,090300,45145720,14980,14940,14980,14940,789
20240701,090200,33341200,14950,14990,14990,14950,664
20240701,090100,23397960,14990,14990,14990,14980,457
20240701,090000,16547840,14990,15040,15040,14980,1095