KissMeData/081000/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,195900,532748950,15760,15760,15760,15760,569
20240701,195800,532748950,15760,15760,15760,15760,0
20240701,195700,532748950,15760,15760,15760,15760,0
20240701,195600,532748950,15760,15760,15760,15760,0
20240701,195500,532748950,15760,15760,15760,15760,0
20240701,195400,532748950,15760,15760,15760,15760,0
20240701,195300,532748950,15760,15760,15760,15760,0
20240701,195200,532748950,15760,15760,15760,15760,0
20240701,195100,532748950,15760,15760,15760,15760,0
20240701,195000,532748950,15760,15760,15760,15760,0
20240701,194900,532748950,15760,15760,15760,15760,0
20240701,194800,532748950,15760,15760,15760,15760,0
20240701,194700,532748950,15760,15760,15760,15760,0
20240701,194600,532748950,15760,15760,15760,15760,0
20240701,194500,532748950,15760,15760,15760,15760,0
20240701,194400,532748950,15760,15760,15760,15760,0
20240701,194300,532748950,15760,15760,15760,15760,0
20240701,194200,532748950,15760,15760,15760,15760,0
20240701,194100,532748950,15760,15760,15760,15760,0
20240701,194000,532748950,15760,15760,15760,15760,0
20240701,193900,532748950,15760,15760,15760,15760,0
20240701,193800,532748950,15760,15760,15760,15760,0
20240701,193700,532748950,15760,15760,15760,15760,0
20240701,193600,532748950,15760,15760,15760,15760,0
20240701,193500,532748950,15760,15760,15760,15760,0
20240701,193400,532748950,15760,15760,15760,15760,0
20240701,193300,532748950,15760,15760,15760,15760,0
20240701,193200,532748950,15760,15760,15760,15760,0
20240701,193100,532748950,15760,15760,15760,15760,0
20240701,193000,532748950,15760,15760,15760,15760,0
20240701,192900,532748950,15760,15760,15760,15760,569
20240701,192800,532748950,15760,15760,15760,15760,0
20240701,192700,532748950,15760,15760,15760,15760,0
20240701,192600,532748950,15760,15760,15760,15760,0
20240701,192500,532748950,15760,15760,15760,15760,0
20240701,192400,532748950,15760,15760,15760,15760,0
20240701,192300,532748950,15760,15760,15760,15760,0
20240701,192200,532748950,15760,15760,15760,15760,0
20240701,192100,532748950,15760,15760,15760,15760,0
20240701,192000,532748950,15760,15760,15760,15760,0
20240701,191900,532748950,15760,15760,15760,15760,0
20240701,191800,532748950,15760,15760,15760,15760,0
20240701,191700,532748950,15760,15760,15760,15760,0
20240701,191600,532748950,15760,15760,15760,15760,0
20240701,191500,532748950,15760,15760,15760,15760,0
20240701,191400,532748950,15760,15760,15760,15760,0
20240701,191300,532748950,15760,15760,15760,15760,0
20240701,191200,532748950,15760,15760,15760,15760,0
20240701,191100,532748950,15760,15760,15760,15760,0
20240701,191000,532748950,15760,15760,15760,15760,0
20240701,190900,532748950,15760,15760,15760,15760,0
20240701,190800,532748950,15760,15760,15760,15760,0
20240701,190700,532748950,15760,15760,15760,15760,0
20240701,190600,532748950,15760,15760,15760,15760,0
20240701,190500,532748950,15760,15760,15760,15760,0
20240701,190400,532748950,15760,15760,15760,15760,0
20240701,190300,532748950,15760,15760,15760,15760,0
20240701,190200,532748950,15760,15760,15760,15760,0
20240701,190100,532748950,15760,15760,15760,15760,0
20240701,190000,532748950,15760,15760,15760,15760,0
20240701,185900,532748950,15760,15760,15760,15760,569
20240701,185800,532748950,15760,15760,15760,15760,0
20240701,185700,532748950,15760,15760,15760,15760,0
20240701,185600,532748950,15760,15760,15760,15760,0
20240701,185500,532748950,15760,15760,15760,15760,0
20240701,185400,532748950,15760,15760,15760,15760,0
20240701,185300,532748950,15760,15760,15760,15760,0
20240701,185200,532748950,15760,15760,15760,15760,0
20240701,185100,532748950,15760,15760,15760,15760,0
20240701,185000,532748950,15760,15760,15760,15760,0
20240701,184900,532748950,15760,15760,15760,15760,0
20240701,184800,532748950,15760,15760,15760,15760,0
20240701,184700,532748950,15760,15760,15760,15760,0
20240701,184600,532748950,15760,15760,15760,15760,0
20240701,184500,532748950,15760,15760,15760,15760,0
20240701,184400,532748950,15760,15760,15760,15760,0
20240701,184300,532748950,15760,15760,15760,15760,0
20240701,184200,532748950,15760,15760,15760,15760,0
20240701,184100,532748950,15760,15760,15760,15760,0
20240701,184000,532748950,15760,15760,15760,15760,0
20240701,183900,532748950,15760,15760,15760,15760,0
20240701,183800,532748950,15760,15760,15760,15760,0
20240701,183700,532748950,15760,15760,15760,15760,0
20240701,183600,532748950,15760,15760,15760,15760,0
20240701,183500,532748950,15760,15760,15760,15760,0
20240701,183400,532748950,15760,15760,15760,15760,0
20240701,183300,532748950,15760,15760,15760,15760,0
20240701,183200,532748950,15760,15760,15760,15760,0
20240701,183100,532748950,15760,15760,15760,15760,0
20240701,183000,532748950,15760,15760,15760,15760,0
20240701,182900,532748950,15760,15760,15760,15760,569
20240701,182800,532748950,15760,15760,15760,15760,0
20240701,182700,532748950,15760,15760,15760,15760,0
20240701,182600,532748950,15760,15760,15760,15760,0
20240701,182500,532748950,15760,15760,15760,15760,0
20240701,182400,532748950,15760,15760,15760,15760,0
20240701,182300,532748950,15760,15760,15760,15760,0
20240701,182200,532748950,15760,15760,15760,15760,0
20240701,182100,532748950,15760,15760,15760,15760,0
20240701,182000,532748950,15760,15760,15760,15760,0
20240701,181900,532748950,15760,15760,15760,15760,0
20240701,181800,532748950,15760,15760,15760,15760,0
20240701,181700,532748950,15760,15760,15760,15760,0
20240701,181600,532748950,15760,15760,15760,15760,0
20240701,181500,532748950,15760,15760,15760,15760,0
20240701,181400,532748950,15760,15760,15760,15760,0
20240701,181300,532748950,15760,15760,15760,15760,0
20240701,181200,532748950,15760,15760,15760,15760,0
20240701,181100,532748950,15760,15760,15760,15760,0
20240701,181000,532748950,15760,15760,15760,15760,0
20240701,180900,532748950,15760,15760,15760,15760,0
20240701,180800,532748950,15760,15760,15760,15760,0
20240701,180700,532748950,15760,15760,15760,15760,0
20240701,180600,532748950,15760,15760,15760,15760,0
20240701,180500,532748950,15760,15760,15760,15760,0
20240701,180400,532748950,15760,15760,15760,15760,0
20240701,180300,532748950,15760,15760,15760,15760,0
20240701,180200,532748950,15760,15760,15760,15760,0
20240701,180100,532748950,15760,15760,15760,15760,0
20240701,180000,532748950,15760,15760,15760,15760,0
20240701,175900,532748950,15760,15760,15760,15760,569
20240701,175800,532748950,15760,15760,15760,15760,0
20240701,175700,532748950,15760,15760,15760,15760,0
20240701,175600,532748950,15760,15760,15760,15760,0
20240701,175500,532748950,15760,15760,15760,15760,0
20240701,175400,532748950,15760,15760,15760,15760,0
20240701,175300,532748950,15760,15760,15760,15760,0
20240701,175200,532748950,15760,15760,15760,15760,0
20240701,175100,532748950,15760,15760,15760,15760,0
20240701,175000,532748950,15760,15760,15760,15760,0
20240701,174900,532748950,15760,15760,15760,15760,0
20240701,174800,532748950,15760,15760,15760,15760,0
20240701,174700,532748950,15760,15760,15760,15760,0
20240701,174600,532748950,15760,15760,15760,15760,0
20240701,174500,532748950,15760,15760,15760,15760,0
20240701,174400,532748950,15760,15760,15760,15760,0
20240701,174300,532748950,15760,15760,15760,15760,0
20240701,174200,532748950,15760,15760,15760,15760,0
20240701,174100,532748950,15760,15760,15760,15760,0
20240701,174000,532748950,15760,15760,15760,15760,0
20240701,173900,532748950,15760,15760,15760,15760,0
20240701,173800,532748950,15760,15760,15760,15760,0
20240701,173700,532748950,15760,15760,15760,15760,0
20240701,173600,532748950,15760,15760,15760,15760,0
20240701,173500,532748950,15760,15760,15760,15760,0
20240701,173400,532748950,15760,15760,15760,15760,0
20240701,173300,532748950,15760,15760,15760,15760,0
20240701,173200,532748950,15760,15760,15760,15760,0
20240701,173100,532748950,15760,15760,15760,15760,0
20240701,173000,532748950,15760,15760,15760,15760,0
20240701,172900,532748950,15760,15760,15760,15760,569
20240701,172800,532748950,15760,15760,15760,15760,0
20240701,172700,532748950,15760,15760,15760,15760,0
20240701,172600,532748950,15760,15760,15760,15760,0
20240701,172500,532748950,15760,15760,15760,15760,0
20240701,172400,532748950,15760,15760,15760,15760,0
20240701,172300,532748950,15760,15760,15760,15760,0
20240701,172200,532748950,15760,15760,15760,15760,0
20240701,172100,532748950,15760,15760,15760,15760,0
20240701,172000,532748950,15760,15760,15760,15760,0
20240701,171900,532748950,15760,15760,15760,15760,0
20240701,171800,532748950,15760,15760,15760,15760,0
20240701,171700,532748950,15760,15760,15760,15760,0
20240701,171600,532748950,15760,15760,15760,15760,0
20240701,171500,532748950,15760,15760,15760,15760,0
20240701,171400,532748950,15760,15760,15760,15760,0
20240701,171300,532748950,15760,15760,15760,15760,0
20240701,171200,532748950,15760,15760,15760,15760,0
20240701,171100,532748950,15760,15760,15760,15760,0
20240701,171000,532748950,15760,15760,15760,15760,0
20240701,170900,532748950,15760,15760,15760,15760,0
20240701,170800,532748950,15760,15760,15760,15760,0
20240701,170700,532748950,15760,15760,15760,15760,0
20240701,170600,532748950,15760,15760,15760,15760,0
20240701,170500,532748950,15760,15760,15760,15760,0
20240701,170400,532748950,15760,15760,15760,15760,0
20240701,170300,532748950,15760,15760,15760,15760,0
20240701,170200,532748950,15760,15760,15760,15760,0
20240701,170100,532748950,15760,15760,15760,15760,0
20240701,170000,532748950,15760,15760,15760,15760,0
20240701,165900,532748950,15760,15760,15760,15760,569
20240701,165800,532748950,15760,15760,15760,15760,0
20240701,165700,532748950,15760,15760,15760,15760,0
20240701,165600,532748950,15760,15760,15760,15760,0
20240701,165500,532748950,15760,15760,15760,15760,0
20240701,165400,532748950,15760,15760,15760,15760,0
20240701,165300,532748950,15760,15760,15760,15760,0
20240701,165200,532748950,15760,15760,15760,15760,0
20240701,165100,532748950,15760,15760,15760,15760,0
20240701,165000,532748950,15760,15760,15760,15760,0
20240701,164900,532748950,15760,15760,15760,15760,0
20240701,164800,532748950,15760,15760,15760,15760,0
20240701,164700,532748950,15760,15760,15760,15760,0
20240701,164600,532748950,15760,15760,15760,15760,0
20240701,164500,532748950,15760,15760,15760,15760,0
20240701,164400,532748950,15760,15760,15760,15760,0
20240701,164300,532748950,15760,15760,15760,15760,0
20240701,164200,532748950,15760,15760,15760,15760,0
20240701,164100,532748950,15760,15760,15760,15760,0
20240701,164000,532748950,15760,15760,15760,15760,0
20240701,163900,532748950,15760,15760,15760,15760,0
20240701,163800,532748950,15760,15760,15760,15760,0
20240701,163700,532748950,15760,15760,15760,15760,0
20240701,163600,532748950,15760,15760,15760,15760,0
20240701,163500,532748950,15760,15760,15760,15760,0
20240701,163400,532748950,15760,15760,15760,15760,0
20240701,163300,532748950,15760,15760,15760,15760,0
20240701,163200,532748950,15760,15760,15760,15760,0
20240701,163100,532748950,15760,15760,15760,15760,0
20240701,163000,532748950,15760,15760,15760,15760,0
20240701,162900,532748950,15760,15760,15760,15760,569
20240701,162800,532748950,15760,15760,15760,15760,0
20240701,162700,532748950,15760,15760,15760,15760,0
20240701,162600,532748950,15760,15760,15760,15760,0
20240701,162500,532748950,15760,15760,15760,15760,0
20240701,162400,532748950,15760,15760,15760,15760,0
20240701,162300,532748950,15760,15760,15760,15760,0
20240701,162200,532748950,15760,15760,15760,15760,0
20240701,162100,532748950,15760,15760,15760,15760,0
20240701,162000,532748950,15760,15760,15760,15760,0
20240701,161900,532748950,15760,15760,15760,15760,0
20240701,161800,532748950,15760,15760,15760,15760,0
20240701,161700,532748950,15760,15760,15760,15760,0
20240701,161600,532748950,15760,15760,15760,15760,0
20240701,161500,532748950,15760,15760,15760,15760,0
20240701,161400,532748950,15760,15760,15760,15760,0
20240701,161300,532748950,15760,15760,15760,15760,0
20240701,161200,532748950,15760,15760,15760,15760,0
20240701,161100,532748950,15760,15760,15760,15760,0
20240701,161000,532748950,15760,15760,15760,15760,0
20240701,160900,532748950,15760,15760,15760,15760,0
20240701,160800,532748950,15760,15760,15760,15760,0
20240701,160700,532748950,15760,15760,15760,15760,0
20240701,160600,532748950,15760,15760,15760,15760,0
20240701,160500,532748950,15760,15760,15760,15760,0
20240701,160400,532748950,15760,15760,15760,15760,0
20240701,160300,532748950,15760,15760,15760,15760,0
20240701,160200,532748950,15760,15760,15760,15760,0
20240701,160100,532748950,15760,15760,15760,15760,0
20240701,160000,532748950,15760,15760,15760,15760,0
20240701,155900,532748950,15760,15760,15760,15760,569
20240701,155800,532748950,15760,15760,15760,15760,0
20240701,155700,532748950,15760,15760,15760,15760,0
20240701,155600,532748950,15760,15760,15760,15760,0
20240701,155500,532748950,15760,15760,15760,15760,0
20240701,155400,532748950,15760,15760,15760,15760,0
20240701,155300,532748950,15760,15760,15760,15760,0
20240701,155200,532748950,15760,15760,15760,15760,0
20240701,155100,532748950,15760,15760,15760,15760,0
20240701,155000,532748950,15760,15760,15760,15760,0
20240701,154900,532748950,15760,15760,15760,15760,0
20240701,154800,532748950,15760,15760,15760,15760,0
20240701,154700,532748950,15760,15760,15760,15760,0
20240701,154600,532748950,15760,15760,15760,15760,0
20240701,154500,532748950,15760,15760,15760,15760,0
20240701,154400,532748950,15760,15760,15760,15760,0
20240701,154300,532748950,15760,15760,15760,15760,0
20240701,154200,532748950,15760,15760,15760,15760,0
20240701,154100,532748950,15760,15760,15760,15760,0
20240701,154000,532748950,15760,15760,15760,15760,0
20240701,153900,532748950,15760,15760,15760,15760,0
20240701,153800,532748950,15760,15760,15760,15760,0
20240701,153700,532748950,15760,15760,15760,15760,0
20240701,153600,532748950,15760,15760,15760,15760,0
20240701,153500,532748950,15760,15760,15760,15760,0
20240701,153400,532748950,15760,15760,15760,15760,0
20240701,153300,532748950,15760,15760,15760,15760,0
20240701,153200,532748950,15760,15760,15760,15760,0
20240701,153100,532748950,15760,15760,15760,15760,0
20240701,153000,532748950,15760,15760,15760,15760,569
20240701,152900,523781510,15760,15760,15760,15760,0
20240701,152800,523781510,15760,15760,15760,15760,0
20240701,152700,523781510,15760,15760,15760,15760,0
20240701,152600,523781510,15760,15760,15760,15760,0
20240701,152500,523781510,15760,15760,15760,15760,0
20240701,152400,523781510,15760,15760,15760,15760,0
20240701,152300,523781510,15760,15760,15760,15760,0
20240701,152200,523781510,15760,15760,15760,15760,0
20240701,152100,523781510,15760,15760,15760,15760,0
20240701,152000,523781510,15760,15760,15760,15760,0
20240701,151900,523781510,15760,15750,15760,15750,12
20240701,151800,523592500,15750,15750,15750,15750,0
20240701,151700,523592500,15750,15750,15750,15750,23
20240701,151600,523230250,15770,15750,15770,15750,213
20240701,151500,519875480,15750,15760,15760,15750,50
20240701,151400,519087740,15760,15770,15770,15760,14
20240701,151300,518867080,15770,15770,15770,15770,2
20240701,151200,518835540,15770,15770,15770,15770,22
20240701,151100,518488600,15760,15760,15760,15760,10
20240701,151000,518331000,15760,15770,15770,15760,55
20240701,150900,517464190,15770,15770,15770,15770,1
20240701,150800,517448420,15770,15770,15770,15770,1
20240701,150700,517432650,15760,15760,15760,15760,1
20240701,150600,517416890,15770,15770,15770,15770,20
20240701,150500,517101490,15810,15800,15810,15780,607
20240701,150400,507515960,15830,15810,15830,15810,35
20240701,150300,506961930,15830,15830,15830,15830,1
20240701,150200,506946100,15800,15800,15800,15800,0
20240701,150100,506946100,15800,15800,15800,15800,0
20240701,150000,506946100,15800,15800,15800,15800,1
20240701,145900,506930300,15830,15800,15830,15800,28
20240701,145800,506487150,15830,15790,15830,15790,2
20240701,145700,506455530,15830,15790,15830,15790,527
20240701,145600,498123720,15750,15810,15810,15750,64
20240701,145500,497115540,15790,15780,15810,15780,19
20240701,145400,496815370,15750,15770,15810,15750,113
20240701,145300,495034370,15770,15770,15770,15770,1
20240701,145200,495018600,15740,15740,15740,15740,0
20240701,145100,495018600,15740,15750,15750,15740,58
20240701,145000,494105480,15740,15770,15770,15740,75
20240701,144900,492924480,15810,15780,15810,15780,5
20240701,144800,492845520,15810,15780,15810,15780,8
20240701,144700,492719180,15780,15780,15780,15780,1
20240701,144600,492703400,15740,15740,15740,15740,0
20240701,144500,492703400,15740,15740,15740,15740,0
20240701,144400,492703400,15740,15760,15760,15710,21
20240701,144300,492373410,15740,15720,15760,15720,403
20240701,144200,486038170,15720,15720,15720,15720,373
20240701,144100,480174610,15720,15720,15720,15720,16
20240701,144000,479923090,15720,15720,15720,15720,20
20240701,143900,479608690,15720,15710,15720,15710,304
20240701,143800,474831180,15720,15720,15720,15720,5
20240701,143700,474752580,15720,15720,15720,15720,90
20240701,143600,473337780,15730,15730,15730,15730,36
20240701,143500,472771500,15730,15730,15730,15730,2
20240701,143400,472740040,15730,15730,15730,15730,34
20240701,143300,472205220,15720,15720,15720,15720,0
20240701,143200,472205220,15720,15730,15730,15720,50
20240701,143100,471418920,15730,15730,15730,15730,0
20240701,143000,471418920,15730,15730,15730,15730,0
20240701,142900,471418920,15730,15750,15750,15730,11
20240701,142800,471245820,15770,15740,15770,15740,30
20240701,142700,470773580,15730,15730,15770,15730,14
20240701,142600,470553250,15720,15720,15720,15720,12
20240701,142500,470364610,15730,15740,15740,15730,8
20240701,142400,470238760,15740,15740,15740,15740,5
20240701,142300,470160060,15730,15730,15730,15730,2
20240701,142200,470128600,15730,15740,15740,15730,162
20240701,142100,467579810,15750,15750,15750,15750,1
20240701,142000,467564060,15750,15750,15750,15750,0
20240701,141900,467564060,15750,15760,15760,15750,94
20240701,141800,466083380,15760,15760,15760,15760,10
20240701,141700,465925780,15760,15770,15770,15760,45
20240701,141600,465216290,15770,15770,15770,15770,29
20240701,141500,464758960,15760,15770,15770,15760,36
20240701,141400,464191400,15770,15770,15770,15770,2
20240701,141300,464159860,15810,15810,15810,15810,0
20240701,141200,464159860,15810,15810,15810,15810,0
20240701,141100,464159860,15810,15810,15810,15810,0
20240701,141000,464159860,15810,15810,15810,15810,0
20240701,140900,464159860,15810,15780,15810,15770,256
20240701,140800,460122690,15810,15780,15810,15770,102
20240701,140700,458514100,15810,15810,15810,15810,0
20240701,140600,458514100,15810,15780,15810,15780,2
20240701,140500,458482510,15760,15780,15780,15760,121
20240701,140400,456574910,15810,15780,15810,15780,34
20240701,140300,456038360,15780,15780,15780,15780,0
20240701,140200,456038360,15780,15780,15780,15780,6
20240701,140100,455943680,15780,15780,15780,15780,0
20240701,140000,455943680,15780,15780,15780,15780,0
20240701,135900,455943680,15780,15780,15780,15780,0
20240701,135800,455943680,15780,15780,15780,15780,0
20240701,135700,455943680,15780,15780,15780,15780,0
20240701,135600,455943680,15780,15770,15780,15770,21
20240701,135500,455612310,15770,15770,15770,15770,450
20240701,135400,448515810,15770,15770,15770,15770,5
20240701,135300,448436960,15770,15770,15770,15770,2
20240701,135200,448405420,15770,15770,15770,15770,50
20240701,135100,447616920,15760,15760,15760,15760,1
20240701,135000,447601160,15760,15760,15760,15760,1
20240701,134900,447585400,15740,15740,15740,15740,0
20240701,134800,447585400,15740,15740,15740,15740,0
20240701,134700,447585400,15740,15740,15740,15740,0
20240701,134600,447585400,15740,15740,15740,15740,0
20240701,134500,447585400,15740,15740,15740,15740,25
20240701,134400,447191900,15740,15800,15800,15740,1020
20240701,134300,431098770,15800,15810,15810,15800,201
20240701,134200,427922960,15800,15800,15800,15800,0
20240701,134100,427922960,15800,15810,15810,15800,500
20240701,134000,420021300,15810,15810,15810,15810,0
20240701,133900,420021300,15810,15810,15810,15810,120
20240701,133800,418124100,15810,15830,15830,15810,300
20240701,133700,413380250,15840,15840,15840,15840,5
20240701,133600,413301050,15840,15840,15840,15840,10
20240701,133500,413142650,15840,15840,15840,15840,0
20240701,133400,413142650,15840,15840,15840,15840,15
20240701,133300,412905050,15840,15840,15840,15840,14
20240701,133200,412683290,15830,15830,15830,15830,0
20240701,133100,412683290,15830,15830,15830,15830,0
20240701,133000,412683290,15830,15830,15830,15830,0
20240701,132900,412683290,15830,15830,15830,15830,0
20240701,132800,412683290,15830,15830,15830,15830,0
20240701,132700,412683290,15830,15830,15830,15830,0
20240701,132600,412683290,15830,15830,15830,15830,0
20240701,132500,412683290,15830,15830,15830,15830,0
20240701,132400,412683290,15830,15830,15830,15830,55
20240701,132300,411812640,15830,15830,15830,15830,0
20240701,132200,411812640,15830,15830,15830,15830,16
20240701,132100,411559360,15830,15840,15840,15820,226
20240701,132000,407983940,15820,15820,15820,15820,0
20240701,131900,407983940,15820,15820,15820,15820,1
20240701,131800,407968120,15840,15840,15840,15840,1
20240701,131700,407952280,15840,15840,15840,15840,0
20240701,131600,407952280,15840,15830,15840,15830,238
20240701,131500,404184700,15840,15840,15840,15840,0
20240701,131400,404184700,15840,15840,15840,15840,66
20240701,131300,403139260,15840,15840,15840,15840,1
20240701,131200,403123420,15840,15840,15840,15840,6
20240701,131100,403028380,15840,15840,15840,15840,0
20240701,131000,403028380,15840,15850,15850,15840,18
20240701,130900,402743240,15870,15870,15870,15870,0
20240701,130800,402743240,15870,15870,15870,15870,0
20240701,130700,402743240,15870,15870,15870,15870,0
20240701,130600,402743240,15870,15860,15870,15860,4
20240701,130500,402679780,15880,15880,15880,15880,0
20240701,130400,402679780,15880,15880,15880,15880,0
20240701,130300,402679780,15880,15860,15880,15860,2
20240701,130200,402648040,15880,15860,15880,15860,2
20240701,130100,402616300,15880,15880,15880,15880,0
20240701,130000,402616300,15880,15880,15880,15880,0
20240701,125900,402616300,15880,15880,15880,15880,0
20240701,125800,402616300,15880,15840,15880,15840,44
20240701,125700,401919280,15840,15840,15840,15840,0
20240701,125600,401919280,15840,15840,15840,15840,40
20240701,125500,401285680,15840,15850,15850,15830,114
20240701,125400,399480500,15880,15860,15880,15860,31
20240701,125300,398988820,15830,15830,15830,15830,8
20240701,125200,398862180,15880,15880,15880,15880,0
20240701,125100,398862180,15880,15860,15880,15860,31
20240701,125000,398370150,15860,15840,15860,15840,8
20240701,124900,398243390,15840,15840,15840,15840,14
20240701,124800,398021630,15840,15840,15840,15840,21
20240701,124700,397688990,15830,15850,15850,15830,21
20240701,124600,397356320,15840,15840,15840,15840,0
20240701,124500,397356320,15840,15840,15840,15840,0
20240701,124400,397356320,15840,15840,15840,15840,0
20240701,124300,397356320,15840,15840,15840,15840,0
20240701,124200,397356320,15840,15840,15840,15840,0
20240701,124100,397356320,15840,15840,15840,15840,2
20240701,124000,397324640,15820,15820,15820,15820,0
20240701,123900,397324640,15820,15820,15820,15820,9
20240701,123800,397182260,15830,15830,15830,15830,25
20240701,123700,396786510,15830,15830,15830,15830,26
20240701,123600,396374930,15830,15830,15830,15830,3
20240701,123500,396327440,15830,15830,15830,15830,0
20240701,123400,396327440,15830,15830,15830,15830,27
20240701,123300,395900030,15830,15830,15830,15830,1
20240701,123200,395884200,15830,15830,15830,15830,0
20240701,123100,395884200,15830,15830,15830,15830,0
20240701,123000,395884200,15830,15830,15830,15830,2
20240701,122900,395852540,15830,15830,15830,15830,0
20240701,122800,395852540,15830,15830,15860,15830,199
20240701,122700,392702340,15830,15830,15830,15830,1
20240701,122600,392686510,15840,15840,15840,15840,60
20240701,122500,391736110,15840,15840,15840,15840,40
20240701,122400,391102510,15860,15860,15860,15860,0
20240701,122300,391102510,15860,15860,15860,15860,0
20240701,122200,391102510,15860,15860,15860,15860,0
20240701,122100,391102510,15860,15840,15860,15840,76
20240701,122000,389898650,15840,15840,15840,15840,119
20240701,121900,388013690,15840,15840,15840,15840,41
20240701,121800,387364250,15840,15840,15840,15840,0
20240701,121700,387364250,15840,15840,15840,15840,0
20240701,121600,387364250,15840,15840,15840,15840,2
20240701,121500,387332570,15840,15840,15840,15840,1
20240701,121400,387316730,15840,15840,15840,15840,0
20240701,121300,387316730,15840,15840,15840,15840,0
20240701,121200,387316730,15840,15840,15840,15840,1
20240701,121100,387300890,15850,15850,15850,15850,0
20240701,121000,387300890,15850,15850,15850,15850,369
20240701,120900,381452240,15830,15830,15830,15830,0
20240701,120800,381452240,15830,15830,15830,15830,0
20240701,120700,381452240,15830,15830,15830,15830,0
20240701,120600,381452240,15830,15830,15830,15830,0
20240701,120500,381452240,15830,15830,15830,15830,0
20240701,120400,381452240,15830,15840,15840,15830,28
20240701,120300,381008970,15840,15840,15840,15840,0
20240701,120200,381008970,15840,15840,15840,15840,0
20240701,120100,381008970,15840,15840,15840,15840,2
20240701,120000,380977290,15840,15840,15840,15840,7
20240701,115900,380866410,15850,15850,15850,15850,10
20240701,115800,380707910,15850,15840,15850,15840,7
20240701,115700,380597010,15840,15840,15840,15840,48
20240701,115600,379836690,15850,15850,15850,15850,0
20240701,115500,379836690,15850,15860,15860,15850,53
20240701,115400,378996560,15880,15900,15900,15880,287
20240701,115300,374434050,15910,15910,15910,15910,3
20240701,115200,374386320,15910,15910,15910,15910,0
20240701,115100,374386320,15910,15930,15930,15910,433
20240701,115000,367492780,15940,15940,15940,15940,12
20240701,114900,367301500,15940,15960,15960,15940,452
20240701,114800,360091500,15960,15960,15960,15960,5
20240701,114700,360011700,15960,15960,15960,15960,15
20240701,114600,359772300,15930,15930,15930,15930,1
20240701,114500,359756370,15940,15940,15940,15940,8
20240701,114400,359628850,15940,15940,15940,15940,136
20240701,114300,357461010,15930,15930,15930,15930,105
20240701,114200,355788360,15930,15930,15930,15930,2
20240701,114100,355756500,15930,15930,15930,15930,0
20240701,114000,355756500,15930,15930,15930,15930,42
20240701,113900,355087440,15940,15940,15940,15940,161
20240701,113800,352521100,15940,15940,15940,15940,101
20240701,113700,350911160,15930,15940,15940,15930,78
20240701,113600,349667890,15930,15930,15930,15930,188
20240701,113500,346673050,15940,15960,15960,15940,321
20240701,113400,341553300,15960,15980,15980,15960,166
20240701,113300,338903430,16000,15990,16000,15990,82
20240701,113200,337592230,16000,16000,16000,16000,54
20240701,113100,336728230,16000,16000,16000,16000,21
20240701,113000,336392230,15990,15990,15990,15990,10
20240701,112900,336232330,15990,16000,16000,15990,2
20240701,112800,336200340,15960,15960,15960,15960,9
20240701,112700,336056700,15960,15960,15980,15960,4
20240701,112600,335992840,15940,15940,15940,15940,1114
20240701,112500,318235680,15940,15930,15940,15930,11
20240701,112400,318060390,15930,15930,15930,15930,30
20240701,112300,317582490,15910,15920,15920,15910,32
20240701,112200,317073340,15920,15940,15940,15920,317
20240701,112100,312025210,15940,15940,15940,15940,20
20240701,112000,311706410,15940,16010,16020,15940,305
20240701,111900,306831810,16010,16020,16020,16010,16
20240701,111800,306575610,16020,16020,16020,16020,1
20240701,111700,306559590,16020,16020,16020,16020,0
20240701,111600,306559590,16020,16020,16020,16020,11
20240701,111500,306383370,16000,16000,16000,16000,234
20240701,111400,302639370,15990,15970,15990,15970,138
20240701,111300,300434050,15930,15930,15930,15930,0
20240701,111200,300434050,15930,15930,15930,15930,0
20240701,111100,300434050,15930,15930,15930,15930,75
20240701,111000,299239300,15900,15900,15900,15900,75
20240701,110900,298046800,15890,15890,15890,15890,0
20240701,110800,298046800,15890,15890,15890,15890,0
20240701,110700,298046800,15890,15890,15890,15890,0
20240701,110600,298046800,15890,15890,15890,15890,0
20240701,110500,298046800,15890,15900,15900,15890,2
20240701,110400,298015010,15890,15890,15890,15890,31
20240701,110300,297522420,15940,15940,15940,15940,1
20240701,110200,297506480,15920,15920,15920,15920,0
20240701,110100,297506480,15920,15920,15920,15920,1
20240701,110000,297490560,15890,15890,15890,15890,10
20240701,105900,297331660,15890,15970,15970,15890,542
20240701,105800,288699410,15970,15970,15970,15970,1
20240701,105700,288683440,15910,15890,16000,15890,3
20240701,105600,288635640,15880,15940,15940,15880,572
20240701,105500,279536430,15940,15940,15940,15940,1
20240701,105400,279520490,15950,15950,15950,15950,1
20240701,105300,279504540,15940,15940,15940,15940,13
20240701,105200,279297320,15950,15950,15950,15950,0
20240701,105100,279297320,15950,15960,15960,15950,70
20240701,105000,278180730,15960,16000,16000,15960,567
20240701,104900,269126620,16000,15980,16000,15980,394
20240701,104800,262825780,15980,15980,15980,15980,0
20240701,104700,262825780,15980,15980,15980,15980,30
20240701,104600,262346380,15990,15960,15990,15950,172
20240701,104500,259598670,15970,15950,15970,15950,180
20240701,104400,256724380,15960,15960,15960,15960,2
20240701,104300,256692460,15960,15920,15960,15920,96
20240701,104200,255160400,15960,15950,15960,15920,117
20240701,104100,253294210,15950,15910,15950,15890,253
20240701,104000,249261460,15870,15900,15910,15870,3
20240701,103900,249213780,15900,15900,15900,15860,69
20240701,103800,248117030,15900,15850,15900,15850,267
20240701,103700,243884740,15870,15870,15900,15850,252
20240701,103600,239887820,15900,15830,15900,15830,456
20240701,103500,232655200,15810,15820,15820,15810,112
20240701,103400,230884330,15820,15820,15820,15820,3
20240701,103300,230836870,15820,15830,15830,15820,50
20240701,103200,230045770,15820,15820,15820,15820,8
20240701,103100,229919210,15800,15800,15800,15800,0
20240701,103000,229919210,15800,15800,15800,15800,253
20240701,102900,225921810,15810,15830,15830,15810,187
20240701,102800,222964000,15860,15820,15860,15820,202
20240701,102700,219761370,15850,15800,15850,15800,75
20240701,102600,218575690,15790,15790,15790,15790,0
20240701,102500,218575690,15790,15790,15790,15790,0
20240701,102400,218575690,15790,15770,15800,15770,8
20240701,102300,218449340,15770,15710,15770,15710,681
20240701,102200,207710250,15730,15720,15730,15710,110
20240701,102100,205981060,15700,15700,15700,15700,0
20240701,102000,205981060,15700,15720,15720,15700,2
20240701,101900,205949640,15720,15720,15720,15720,0
20240701,101800,205949640,15720,15700,15720,15700,136
20240701,101700,203811780,15700,15700,15700,15700,0
20240701,101600,203811780,15700,15700,15700,15700,14
20240701,101500,203591980,15700,15700,15700,15700,4
20240701,101400,203529180,15700,15700,15700,15700,3
20240701,101300,203482080,15700,15690,15700,15690,4
20240701,101200,203419290,15690,15690,15690,15690,7
20240701,101100,203309460,15690,15690,15690,15690,53
20240701,101000,202477890,15670,15670,15670,15670,7
20240701,100900,202368200,15670,15660,15690,15660,54
20240701,100800,201522310,15650,15650,15650,15650,15
20240701,100700,201287560,15650,15650,15650,15650,1
20240701,100600,201271910,15650,15650,15650,15650,3
20240701,100500,201224960,15650,15650,15650,15640,231
20240701,100400,197612040,15650,15650,15650,15650,0
20240701,100300,197612040,15650,15650,15650,15650,11
20240701,100200,197439890,15660,15660,15660,15660,0
20240701,100100,197439890,15660,15660,15660,15660,33
20240701,100000,196923110,15660,15660,15660,15660,17
20240701,095900,196656890,15650,15660,15660,15650,31
20240701,095800,196171730,15660,15660,15660,15660,10
20240701,095700,196015130,15660,15660,15660,15650,26
20240701,095600,195608200,15660,15650,15660,15650,268
20240701,095500,191413910,15650,15650,15650,15650,15
20240701,095400,191179160,15650,15650,15650,15650,11
20240701,095300,191007010,15650,15650,15650,15650,3
20240701,095200,190960060,15650,15640,15650,15640,271
20240701,095100,186718940,15640,15640,15640,15640,3
20240701,095000,186672020,15630,15640,15640,15630,74
20240701,094900,185515270,15650,15650,15650,15650,10
20240701,094800,185358770,15650,15650,15650,15650,9
20240701,094700,185217920,15650,15690,15690,15650,80
20240701,094600,183965880,15650,15650,15650,15650,0
20240701,094500,183965880,15650,15650,15650,15650,2
20240701,094400,183934580,15650,15640,15650,15640,66
20240701,094300,182901700,15630,15630,15630,15630,22
20240701,094200,182557840,15630,15630,15630,15630,10
20240701,094100,182401540,15600,15600,15600,15600,62
20240701,094000,181434340,15600,15610,15630,15600,1022
20240701,093900,165486730,15630,15630,15630,15610,1035
20240701,093800,149327390,15630,15650,15650,15630,3
20240701,093700,149280460,15620,15660,15730,15620,182
20240701,093600,146433860,15660,15650,15660,15650,43
20240701,093500,145760690,15650,15650,15650,15650,2
20240701,093400,145729390,15620,15620,15620,15620,0
20240701,093300,145729390,15620,15620,15620,15620,357
20240701,093200,140153050,15620,15620,15620,15620,7
20240701,093100,140043710,15620,15630,15630,15620,255
20240701,093000,136058090,15640,15640,15640,15630,38
20240701,092900,135463910,15650,15670,15670,15650,150
20240701,092800,133115320,15670,15700,15700,15670,805
20240701,092700,120480630,15710,15730,15730,15710,339
20240701,092600,115153640,15730,15730,15730,15730,12
20240701,092500,114964880,15730,15730,15730,15730,12
20240701,092400,114776120,15730,15730,15730,15730,1
20240701,092300,114760390,15730,15720,15730,15720,262
20240701,092200,110641740,15730,15770,15770,15730,1018
20240701,092100,94616010,15770,15770,15770,15770,15
20240701,092000,94379460,15770,15770,15770,15760,229
20240701,091900,90768940,15760,15770,15770,15760,410
20240701,091800,84305720,15780,15780,15810,15780,34
20240701,091700,83769130,15780,15780,15780,15780,5
20240701,091600,83690230,15810,15850,15850,15810,11
20240701,091500,83515920,15770,15840,15840,15760,702
20240701,091400,72447150,15760,15760,15760,15760,0
20240701,091300,72447150,15760,15800,15800,15760,81
20240701,091200,71168750,15760,15750,15760,15740,14
20240701,091100,70948260,15860,15860,15860,15860,5
20240701,091000,70868960,15860,15860,15860,15860,0
20240701,090900,70868960,15860,15840,15860,15840,218
20240701,090800,67412530,15840,15810,15840,15730,133
20240701,090700,65309010,15800,15730,15840,15730,107
20240701,090600,63617030,15710,15710,15710,15700,215
20240701,090500,60241160,15840,15720,15840,15700,184
20240701,090400,57345820,15700,15750,15850,15700,1118
20240701,090300,39770400,15740,15740,15740,15740,669
20240701,090200,29240340,15740,15740,15740,15730,521
20240701,090100,21044730,15730,15730,15730,15730,0
20240701,090000,21044730,15730,15720,15860,15720,1289