KissMeData/083310/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,200000,1305787300,15370,15370,15370,15370,944
20240701,195900,1305787300,15370,15370,15370,15370,0
20240701,195800,1305787300,15370,15370,15370,15370,0
20240701,195700,1305787300,15370,15370,15370,15370,0
20240701,195600,1305787300,15370,15370,15370,15370,0
20240701,195500,1305787300,15370,15370,15370,15370,0
20240701,195400,1305787300,15370,15370,15370,15370,0
20240701,195300,1305787300,15370,15370,15370,15370,0
20240701,195200,1305787300,15370,15370,15370,15370,0
20240701,195100,1305787300,15370,15370,15370,15370,0
20240701,195000,1305787300,15370,15370,15370,15370,0
20240701,194900,1305787300,15370,15370,15370,15370,0
20240701,194800,1305787300,15370,15370,15370,15370,0
20240701,194700,1305787300,15370,15370,15370,15370,0
20240701,194600,1305787300,15370,15370,15370,15370,0
20240701,194500,1305787300,15370,15370,15370,15370,0
20240701,194400,1305787300,15370,15370,15370,15370,0
20240701,194300,1305787300,15370,15370,15370,15370,0
20240701,194200,1305787300,15370,15370,15370,15370,0
20240701,194100,1305787300,15370,15370,15370,15370,0
20240701,194000,1305787300,15370,15370,15370,15370,0
20240701,193900,1305787300,15370,15370,15370,15370,0
20240701,193800,1305787300,15370,15370,15370,15370,0
20240701,193700,1305787300,15370,15370,15370,15370,0
20240701,193600,1305787300,15370,15370,15370,15370,0
20240701,193500,1305787300,15370,15370,15370,15370,0
20240701,193400,1305787300,15370,15370,15370,15370,0
20240701,193300,1305787300,15370,15370,15370,15370,0
20240701,193200,1305787300,15370,15370,15370,15370,0
20240701,193100,1305787300,15370,15370,15370,15370,0
20240701,193000,1305787300,15370,15370,15370,15370,944
20240701,192900,1305787300,15370,15370,15370,15370,0
20240701,192800,1305787300,15370,15370,15370,15370,0
20240701,192700,1305787300,15370,15370,15370,15370,0
20240701,192600,1305787300,15370,15370,15370,15370,0
20240701,192500,1305787300,15370,15370,15370,15370,0
20240701,192400,1305787300,15370,15370,15370,15370,0
20240701,192300,1305787300,15370,15370,15370,15370,0
20240701,192200,1305787300,15370,15370,15370,15370,0
20240701,192100,1305787300,15370,15370,15370,15370,0
20240701,192000,1305787300,15370,15370,15370,15370,0
20240701,191900,1305787300,15370,15370,15370,15370,0
20240701,191800,1305787300,15370,15370,15370,15370,0
20240701,191700,1305787300,15370,15370,15370,15370,0
20240701,191600,1305787300,15370,15370,15370,15370,0
20240701,191500,1305787300,15370,15370,15370,15370,0
20240701,191400,1305787300,15370,15370,15370,15370,0
20240701,191300,1305787300,15370,15370,15370,15370,0
20240701,191200,1305787300,15370,15370,15370,15370,0
20240701,191100,1305787300,15370,15370,15370,15370,0
20240701,191000,1305787300,15370,15370,15370,15370,0
20240701,190900,1305787300,15370,15370,15370,15370,0
20240701,190800,1305787300,15370,15370,15370,15370,0
20240701,190700,1305787300,15370,15370,15370,15370,0
20240701,190600,1305787300,15370,15370,15370,15370,0
20240701,190500,1305787300,15370,15370,15370,15370,0
20240701,190400,1305787300,15370,15370,15370,15370,0
20240701,190300,1305787300,15370,15370,15370,15370,0
20240701,190200,1305787300,15370,15370,15370,15370,0
20240701,190100,1305787300,15370,15370,15370,15370,0
20240701,190000,1305787300,15370,15370,15370,15370,944
20240701,185900,1305787300,15370,15370,15370,15370,0
20240701,185800,1305787300,15370,15370,15370,15370,0
20240701,185700,1305787300,15370,15370,15370,15370,0
20240701,185600,1305787300,15370,15370,15370,15370,0
20240701,185500,1305787300,15370,15370,15370,15370,0
20240701,185400,1305787300,15370,15370,15370,15370,0
20240701,185300,1305787300,15370,15370,15370,15370,0
20240701,185200,1305787300,15370,15370,15370,15370,0
20240701,185100,1305787300,15370,15370,15370,15370,0
20240701,185000,1305787300,15370,15370,15370,15370,0
20240701,184900,1305787300,15370,15370,15370,15370,0
20240701,184800,1305787300,15370,15370,15370,15370,0
20240701,184700,1305787300,15370,15370,15370,15370,0
20240701,184600,1305787300,15370,15370,15370,15370,0
20240701,184500,1305787300,15370,15370,15370,15370,0
20240701,184400,1305787300,15370,15370,15370,15370,0
20240701,184300,1305787300,15370,15370,15370,15370,0
20240701,184200,1305787300,15370,15370,15370,15370,0
20240701,184100,1305787300,15370,15370,15370,15370,0
20240701,184000,1305787300,15370,15370,15370,15370,0
20240701,183900,1305787300,15370,15370,15370,15370,0
20240701,183800,1305787300,15370,15370,15370,15370,0
20240701,183700,1305787300,15370,15370,15370,15370,0
20240701,183600,1305787300,15370,15370,15370,15370,0
20240701,183500,1305787300,15370,15370,15370,15370,0
20240701,183400,1305787300,15370,15370,15370,15370,0
20240701,183300,1305787300,15370,15370,15370,15370,0
20240701,183200,1305787300,15370,15370,15370,15370,0
20240701,183100,1305787300,15370,15370,15370,15370,0
20240701,183000,1305787300,15370,15370,15370,15370,944
20240701,182900,1305787300,15370,15370,15370,15370,0
20240701,182800,1305787300,15370,15370,15370,15370,0
20240701,182700,1305787300,15370,15370,15370,15370,0
20240701,182600,1305787300,15370,15370,15370,15370,0
20240701,182500,1305787300,15370,15370,15370,15370,0
20240701,182400,1305787300,15370,15370,15370,15370,0
20240701,182300,1305787300,15370,15370,15370,15370,0
20240701,182200,1305787300,15370,15370,15370,15370,0
20240701,182100,1305787300,15370,15370,15370,15370,0
20240701,182000,1305787300,15370,15370,15370,15370,0
20240701,181900,1305787300,15370,15370,15370,15370,0
20240701,181800,1305787300,15370,15370,15370,15370,0
20240701,181700,1305787300,15370,15370,15370,15370,0
20240701,181600,1305787300,15370,15370,15370,15370,0
20240701,181500,1305787300,15370,15370,15370,15370,0
20240701,181400,1305787300,15370,15370,15370,15370,0
20240701,181300,1305787300,15370,15370,15370,15370,0
20240701,181200,1305787300,15370,15370,15370,15370,0
20240701,181100,1305787300,15370,15370,15370,15370,0
20240701,181000,1305787300,15370,15370,15370,15370,0
20240701,180900,1305787300,15370,15370,15370,15370,0
20240701,180800,1305787300,15370,15370,15370,15370,0
20240701,180700,1305787300,15370,15370,15370,15370,0
20240701,180600,1305787300,15370,15370,15370,15370,0
20240701,180500,1305787300,15370,15370,15370,15370,0
20240701,180400,1305787300,15370,15370,15370,15370,0
20240701,180300,1305787300,15370,15370,15370,15370,0
20240701,180200,1305787300,15370,15370,15370,15370,0
20240701,180100,1305787300,15370,15370,15370,15370,0
20240701,180000,1305787300,15370,15370,15370,15370,944
20240701,175900,1305787300,15370,15370,15370,15370,0
20240701,175800,1305787300,15370,15370,15370,15370,0
20240701,175700,1305787300,15370,15370,15370,15370,0
20240701,175600,1305787300,15370,15370,15370,15370,0
20240701,175500,1305787300,15370,15370,15370,15370,0
20240701,175400,1305787300,15370,15370,15370,15370,0
20240701,175300,1305787300,15370,15370,15370,15370,0
20240701,175200,1305787300,15370,15370,15370,15370,0
20240701,175100,1305787300,15370,15370,15370,15370,0
20240701,175000,1305787300,15370,15370,15370,15370,0
20240701,174900,1305787300,15370,15370,15370,15370,0
20240701,174800,1305787300,15370,15370,15370,15370,0
20240701,174700,1305787300,15370,15370,15370,15370,0
20240701,174600,1305787300,15370,15370,15370,15370,0
20240701,174500,1305787300,15370,15370,15370,15370,0
20240701,174400,1305787300,15370,15370,15370,15370,0
20240701,174300,1305787300,15370,15370,15370,15370,0
20240701,174200,1305787300,15370,15370,15370,15370,0
20240701,174100,1305787300,15370,15370,15370,15370,0
20240701,174000,1305787300,15370,15370,15370,15370,0
20240701,173900,1305787300,15370,15370,15370,15370,0
20240701,173800,1305787300,15370,15370,15370,15370,0
20240701,173700,1305787300,15370,15370,15370,15370,0
20240701,173600,1305787300,15370,15370,15370,15370,0
20240701,173500,1305787300,15370,15370,15370,15370,0
20240701,173400,1305787300,15370,15370,15370,15370,0
20240701,173300,1305787300,15370,15370,15370,15370,0
20240701,173200,1305787300,15370,15370,15370,15370,0
20240701,173100,1305787300,15370,15370,15370,15370,0
20240701,173000,1305787300,15370,15370,15370,15370,944
20240701,172900,1305787300,15370,15370,15370,15370,0
20240701,172800,1305787300,15370,15370,15370,15370,0
20240701,172700,1305787300,15370,15370,15370,15370,0
20240701,172600,1305787300,15370,15370,15370,15370,0
20240701,172500,1305787300,15370,15370,15370,15370,0
20240701,172400,1305787300,15370,15370,15370,15370,0
20240701,172300,1305787300,15370,15370,15370,15370,0
20240701,172200,1305787300,15370,15370,15370,15370,0
20240701,172100,1305787300,15370,15370,15370,15370,0
20240701,172000,1305787300,15370,15370,15370,15370,0
20240701,171900,1305787300,15370,15370,15370,15370,0
20240701,171800,1305787300,15370,15370,15370,15370,0
20240701,171700,1305787300,15370,15370,15370,15370,0
20240701,171600,1305787300,15370,15370,15370,15370,0
20240701,171500,1305787300,15370,15370,15370,15370,0
20240701,171400,1305787300,15370,15370,15370,15370,0
20240701,171300,1305787300,15370,15370,15370,15370,0
20240701,171200,1305787300,15370,15370,15370,15370,0
20240701,171100,1305787300,15370,15370,15370,15370,0
20240701,171000,1305787300,15370,15370,15370,15370,0
20240701,170900,1305787300,15370,15370,15370,15370,0
20240701,170800,1305787300,15370,15370,15370,15370,0
20240701,170700,1305787300,15370,15370,15370,15370,0
20240701,170600,1305787300,15370,15370,15370,15370,0
20240701,170500,1305787300,15370,15370,15370,15370,0
20240701,170400,1305787300,15370,15370,15370,15370,0
20240701,170300,1305787300,15370,15370,15370,15370,0
20240701,170200,1305787300,15370,15370,15370,15370,0
20240701,170100,1305787300,15370,15370,15370,15370,0
20240701,170000,1305787300,15370,15370,15370,15370,944
20240701,165900,1305787300,15370,15370,15370,15370,0
20240701,165800,1305787300,15370,15370,15370,15370,0
20240701,165700,1305787300,15370,15370,15370,15370,0
20240701,165600,1305787300,15370,15370,15370,15370,0
20240701,165500,1305787300,15370,15370,15370,15370,0
20240701,165400,1305787300,15370,15370,15370,15370,0
20240701,165300,1305787300,15370,15370,15370,15370,0
20240701,165200,1305787300,15370,15370,15370,15370,0
20240701,165100,1305787300,15370,15370,15370,15370,0
20240701,165000,1305787300,15370,15370,15370,15370,0
20240701,164900,1305787300,15370,15370,15370,15370,0
20240701,164800,1305787300,15370,15370,15370,15370,0
20240701,164700,1305787300,15370,15370,15370,15370,0
20240701,164600,1305787300,15370,15370,15370,15370,0
20240701,164500,1305787300,15370,15370,15370,15370,0
20240701,164400,1305787300,15370,15370,15370,15370,0
20240701,164300,1305787300,15370,15370,15370,15370,0
20240701,164200,1305787300,15370,15370,15370,15370,0
20240701,164100,1305787300,15370,15370,15370,15370,0
20240701,164000,1305787300,15370,15370,15370,15370,0
20240701,163900,1305787300,15370,15370,15370,15370,0
20240701,163800,1305787300,15370,15370,15370,15370,0
20240701,163700,1305787300,15370,15370,15370,15370,0
20240701,163600,1305787300,15370,15370,15370,15370,0
20240701,163500,1305787300,15370,15370,15370,15370,0
20240701,163400,1305787300,15370,15370,15370,15370,0
20240701,163300,1305787300,15370,15370,15370,15370,0
20240701,163200,1305787300,15370,15370,15370,15370,0
20240701,163100,1305787300,15370,15370,15370,15370,0
20240701,163000,1305787300,15370,15370,15370,15370,944
20240701,162900,1305787300,15370,15370,15370,15370,0
20240701,162800,1305787300,15370,15370,15370,15370,0
20240701,162700,1305787300,15370,15370,15370,15370,0
20240701,162600,1305787300,15370,15370,15370,15370,0
20240701,162500,1305787300,15370,15370,15370,15370,0
20240701,162400,1305787300,15370,15370,15370,15370,0
20240701,162300,1305787300,15370,15370,15370,15370,0
20240701,162200,1305787300,15370,15370,15370,15370,0
20240701,162100,1305787300,15370,15370,15370,15370,0
20240701,162000,1305787300,15370,15370,15370,15370,0
20240701,161900,1305787300,15370,15370,15370,15370,0
20240701,161800,1305787300,15370,15370,15370,15370,0
20240701,161700,1305787300,15370,15370,15370,15370,0
20240701,161600,1305787300,15370,15370,15370,15370,0
20240701,161500,1305787300,15370,15370,15370,15370,0
20240701,161400,1305787300,15370,15370,15370,15370,0
20240701,161300,1305787300,15370,15370,15370,15370,0
20240701,161200,1305787300,15370,15370,15370,15370,0
20240701,161100,1305787300,15370,15370,15370,15370,0
20240701,161000,1305787300,15370,15370,15370,15370,0
20240701,160900,1305787300,15370,15370,15370,15370,0
20240701,160800,1305787300,15370,15370,15370,15370,0
20240701,160700,1305787300,15370,15370,15370,15370,0
20240701,160600,1305787300,15370,15370,15370,15370,0
20240701,160500,1305787300,15370,15370,15370,15370,0
20240701,160400,1305787300,15370,15370,15370,15370,0
20240701,160300,1305787300,15370,15370,15370,15370,0
20240701,160200,1305787300,15370,15370,15370,15370,0
20240701,160100,1305787300,15370,15370,15370,15370,0
20240701,160000,1305787300,15370,15370,15370,15370,944
20240701,155900,1305787300,15370,15370,15370,15370,0
20240701,155800,1305787300,15370,15370,15370,15370,0
20240701,155700,1305787300,15370,15370,15370,15370,0
20240701,155600,1305787300,15370,15370,15370,15370,0
20240701,155500,1305787300,15370,15370,15370,15370,0
20240701,155400,1305787300,15370,15370,15370,15370,0
20240701,155300,1305787300,15370,15370,15370,15370,0
20240701,155200,1305787300,15370,15370,15370,15370,0
20240701,155100,1305787300,15370,15370,15370,15370,0
20240701,155000,1305787300,15370,15370,15370,15370,0
20240701,154900,1305787300,15370,15370,15370,15370,0
20240701,154800,1305787300,15370,15370,15370,15370,0
20240701,154700,1305787300,15370,15370,15370,15370,0
20240701,154600,1305787300,15370,15370,15370,15370,0
20240701,154500,1305787300,15370,15370,15370,15370,0
20240701,154400,1305787300,15370,15370,15370,15370,0
20240701,154300,1305787300,15370,15370,15370,15370,0
20240701,154200,1305787300,15370,15370,15370,15370,0
20240701,154100,1305787300,15370,15370,15370,15370,0
20240701,154000,1305787300,15370,15370,15370,15370,0
20240701,153900,1305787300,15370,15370,15370,15370,0
20240701,153800,1305787300,15370,15370,15370,15370,0
20240701,153700,1305787300,15370,15370,15370,15370,0
20240701,153600,1305787300,15370,15370,15370,15370,0
20240701,153500,1305787300,15370,15370,15370,15370,0
20240701,153400,1305787300,15370,15370,15370,15370,0
20240701,153300,1305787300,15370,15370,15370,15370,0
20240701,153200,1305787300,15370,15370,15370,15370,0
20240701,153100,1305787300,15370,15370,15370,15370,0
20240701,153000,1305787300,15370,15370,15370,15370,1888
20240701,152900,1291278020,15390,15390,15390,15390,0
20240701,152800,1291278020,15390,15390,15390,15390,0
20240701,152700,1291278020,15390,15390,15390,15390,0
20240701,152600,1291278020,15390,15390,15390,15390,0
20240701,152500,1291278020,15390,15390,15390,15390,0
20240701,152400,1291278020,15390,15390,15390,15390,0
20240701,152300,1291278020,15390,15390,15390,15390,0
20240701,152200,1291278020,15390,15390,15390,15390,0
20240701,152100,1291278020,15390,15390,15390,15390,0
20240701,152000,1291278020,15390,15390,15390,15390,0
20240701,151900,1291278020,15390,15380,15390,15370,97
20240701,151800,1289786720,15390,15380,15390,15380,273
20240701,151700,1285587970,15380,15380,15380,15370,311
20240701,151600,1280804800,15370,15380,15380,15370,990
20240701,151500,1265587620,15390,15380,15390,15380,301
20240701,151400,1260958230,15380,15380,15380,15380,2
20240701,151300,1260927470,15390,15390,15390,15370,289
20240701,151200,1256480000,15390,15360,15390,15360,7539
20240701,151100,1140680030,15360,15360,15360,15360,2478
20240701,151000,1102617950,15360,15390,15390,15360,1304
20240701,150900,1082579300,15390,15400,15400,15390,44
20240701,150800,1081902040,15390,15380,15390,15380,120
20240701,150700,1080056240,15400,15390,15400,15390,148
20240701,150600,1077777300,15400,15400,15400,15400,14
20240701,150500,1077561700,15400,15390,15400,15390,17
20240701,150400,1077300010,15380,15390,15390,15380,397
20240701,150300,1071190230,15400,15400,15400,15380,342
20240701,150200,1065926890,15400,15400,15400,15390,204
20240701,150100,1062786760,15400,15390,15400,15390,6
20240701,150000,1062694370,15400,15400,15400,15400,10
20240701,145900,1062540370,15400,15400,15400,15390,59
20240701,145800,1061631780,15400,15400,15400,15400,100
20240701,145700,1060091780,15400,15400,15400,15400,129
20240701,145600,1058105180,15400,15400,15400,15390,32
20240701,145500,1057612680,15390,15400,15400,15390,211
20240701,145400,1054363380,15400,15390,15400,15390,116
20240701,145300,1052578120,15390,15390,15390,15390,10
20240701,145200,1052424220,15390,15390,15400,15390,1320
20240701,145100,1032096300,15400,15390,15400,15390,28
20240701,145000,1031665170,15400,15400,15400,15400,10
20240701,144900,1031511170,15390,15390,15390,15390,41
20240701,144800,1030880180,15390,15390,15390,15390,11
20240701,144700,1030710890,15400,15400,15400,15400,175
20240701,144600,1028015890,15400,15390,15400,15390,349
20240701,144500,1022641300,15400,15390,15400,15390,60
20240701,144400,1021717330,15400,15400,15400,15400,200
20240701,144300,1018637330,15400,15400,15400,15400,1
20240701,144200,1018621930,15400,15400,15400,15400,335
20240701,144100,1013462930,15380,15380,15380,15380,171
20240701,144000,1010832950,15380,15390,15390,15380,13
20240701,143900,1010632900,15380,15400,15400,15380,4
20240701,143800,1010571360,15380,15380,15380,15380,0
20240701,143700,1010571360,15380,15390,15390,15380,14
20240701,143600,1010355970,15390,15390,15390,15390,8
20240701,143500,1010232850,15390,15390,15390,15390,148
20240701,143400,1007955130,15390,15390,15390,15390,1
20240701,143300,1007939740,15380,15380,15380,15380,0
20240701,143200,1007939740,15380,15370,15380,15370,830
20240701,143100,995179580,15370,15380,15380,15370,340
20240701,143000,989951120,15370,15370,15370,15370,51
20240701,142900,989167250,15370,15360,15370,15350,266
20240701,142800,985079560,15350,15470,15470,15350,11625
20240701,142700,805832880,15470,15470,15470,15470,64
20240701,142600,804842800,15470,15470,15470,15470,538
20240701,142500,796519940,15480,15480,15480,15480,12
20240701,142400,796334180,15480,15480,15480,15480,0
20240701,142300,796334180,15480,15480,15480,15480,1
20240701,142200,796318700,15480,15480,15480,15480,0
20240701,142100,796318700,15480,15480,15480,15480,2
20240701,142000,796287740,15470,15470,15470,15470,0
20240701,141900,796287740,15470,15470,15470,15470,1
20240701,141800,796272270,15470,15470,15470,15470,50
20240701,141700,795498770,15480,15480,15480,15480,1
20240701,141600,795483290,15470,15470,15470,15470,48
20240701,141500,794740730,15480,15480,15480,15480,122
20240701,141400,792852170,15480,15480,15480,15480,11
20240701,141300,792681890,15470,15470,15470,15470,0
20240701,141200,792681890,15470,15470,15470,15470,0
20240701,141100,792681890,15470,15470,15470,15470,0
20240701,141000,792681890,15470,15470,15470,15470,30
20240701,140900,792217790,15480,15480,15480,15480,0
20240701,140800,792217790,15480,15480,15480,15480,0
20240701,140700,792217790,15480,15480,15480,15480,500
20240701,140600,784477790,15470,15470,15470,15470,5
20240701,140500,784400440,15480,15480,15480,15480,0
20240701,140400,784400440,15480,15480,15480,15480,3
20240701,140300,784354000,15470,15470,15470,15470,0
20240701,140200,784354000,15470,15470,15470,15470,0
20240701,140100,784354000,15470,15470,15470,15470,50
20240701,140000,783580500,15480,15480,15480,15480,2
20240701,135900,783549540,15480,15480,15480,15480,164
20240701,135800,781010820,15490,15490,15490,15490,1
20240701,135700,780995330,15480,15480,15480,15480,0
20240701,135600,780995330,15480,15480,15480,15480,0
20240701,135500,780995330,15480,15480,15480,15480,0
20240701,135400,780995330,15480,15480,15480,15480,0
20240701,135300,780995330,15480,15480,15480,15480,0
20240701,135200,780995330,15480,15490,15490,15480,102
20240701,135100,779415660,15490,15490,15490,15490,0
20240701,135000,779415660,15490,15490,15490,15490,4
20240701,134900,779353700,15470,15480,15480,15470,5
20240701,134800,779276340,15480,15470,15480,15470,24
20240701,134700,778905040,15470,15480,15480,15470,197
20240701,134600,775855850,15490,15490,15490,15490,8
20240701,134500,775731930,15490,15490,15490,15490,11
20240701,134400,775561540,15480,15480,15480,15480,0
20240701,134300,775561540,15480,15490,15490,15480,100
20240701,134200,774013420,15480,15480,15480,15480,0
20240701,134100,774013420,15480,15480,15480,15480,127
20240701,134000,772047460,15480,15480,15480,15480,2
20240701,133900,772016500,15480,15480,15480,15480,49
20240701,133800,771257980,15470,15470,15470,15470,21
20240701,133700,770933110,15460,15460,15460,15460,0
20240701,133600,770933110,15460,15460,15460,15460,74
20240701,133500,769789070,15450,15450,15450,15450,0
20240701,133400,769789070,15450,15480,15480,15450,1740
20240701,133300,742888450,15480,15480,15480,15480,0
20240701,133200,742888450,15480,15480,15480,15480,112
20240701,133100,741154690,15480,15480,15480,15480,32
20240701,133000,740659330,15510,15510,15510,15510,1
20240701,132900,740643820,15510,15500,15510,15500,2
20240701,132800,740612810,15500,15500,15500,15500,7
20240701,132700,740504310,15510,15510,15510,15510,10
20240701,132600,740349210,15470,15510,15510,15470,1008
20240701,132500,724739550,15510,15530,15530,15510,55
20240701,132400,723886280,15530,15530,15530,15530,0
20240701,132300,723886280,15530,15530,15530,15530,0
20240701,132200,723886280,15530,15530,15540,15530,126
20240701,132100,721929440,15540,15540,15540,15540,48
20240701,132000,721183520,15530,15530,15530,15530,5
20240701,131900,721105870,15520,15520,15520,15520,90
20240701,131800,719709070,15520,15520,15520,15520,64
20240701,131700,718715790,15500,15510,15510,15500,200
20240701,131600,715615680,15520,15520,15520,15520,138
20240701,131500,713473920,15500,15500,15500,15500,1
20240701,131400,713458420,15500,15500,15500,15500,0
20240701,131300,713458420,15500,15500,15500,15500,0
20240701,131200,713458420,15500,15510,15510,15500,173
20240701,131100,710776840,15510,15510,15510,15510,0
20240701,131000,710776840,15510,15510,15510,15510,87
20240701,130900,709427470,15510,15510,15510,15510,0
20240701,130800,709427470,15510,15510,15510,15510,0
20240701,130700,709427470,15510,15510,15510,15510,51
20240701,130600,708636460,15510,15510,15510,15510,32
20240701,130500,708140140,15520,15520,15520,15520,0
20240701,130400,708140140,15520,15520,15520,15520,10
20240701,130300,707984940,15520,15520,15520,15520,0
20240701,130200,707984940,15520,15520,15520,15520,0
20240701,130100,707984940,15520,15520,15520,15520,2
20240701,130000,707953900,15520,15520,15520,15520,9
20240701,125900,707814220,15520,15520,15520,15520,16
20240701,125800,707565900,15520,15510,15520,15510,20
20240701,125700,707255620,15510,15510,15510,15510,21
20240701,125600,706929910,15510,15510,15510,15510,1
20240701,125500,706914400,15510,15510,15510,15510,0
20240701,125400,706914400,15510,15510,15510,15510,10
20240701,125300,706759300,15500,15500,15500,15500,80
20240701,125200,705519300,15500,15500,15500,15500,1
20240701,125100,705503800,15480,15480,15480,15480,0
20240701,125000,705503800,15480,15480,15480,15480,0
20240701,124900,705503800,15480,15510,15510,15480,1005
20240701,124800,689944250,15510,15510,15510,15510,29
20240701,124700,689494460,15510,15510,15510,15510,0
20240701,124600,689494460,15510,15510,15510,15510,40
20240701,124500,688874060,15510,15510,15510,15510,0
20240701,124400,688874060,15510,15510,15510,15510,4
20240701,124300,688812020,15500,15500,15500,15500,0
20240701,124200,688812020,15500,15510,15510,15500,9
20240701,124100,688672440,15510,15510,15510,15510,4
20240701,124000,688610400,15500,15500,15500,15500,11
20240701,123900,688439900,15510,15510,15510,15510,1
20240701,123800,688424390,15510,15510,15510,15510,3
20240701,123700,688377860,15480,15480,15480,15480,0
20240701,123600,688377860,15480,15480,15480,15480,0
20240701,123500,688377860,15480,15500,15500,15480,814
20240701,123400,675771150,15500,15500,15500,15500,30
20240701,123300,675306150,15490,15490,15490,15490,26
20240701,123200,674903410,15500,15500,15500,15500,50
20240701,123100,674128410,15490,15490,15490,15490,13
20240701,123000,673927040,15500,15500,15500,15500,0
20240701,122900,673927040,15500,15500,15500,15500,2
20240701,122800,673896040,15490,15490,15490,15490,0
20240701,122700,673896040,15490,15490,15490,15490,0
20240701,122600,673896040,15490,15490,15490,15490,0
20240701,122500,673896040,15490,15490,15490,15490,69
20240701,122400,672827230,15490,15490,15490,15490,23
20240701,122300,672470960,15480,15500,15520,15480,413
20240701,122200,666073980,15500,15500,15500,15500,3
20240701,122100,666027480,15500,15510,15520,15500,70
20240701,122000,664942030,15500,15520,15520,15500,21
20240701,121900,664616130,15500,15550,15550,15500,43
20240701,121800,663949540,15560,15500,15560,15500,202
20240701,121700,660810730,15510,15510,15510,15510,0
20240701,121600,660810730,15510,15510,15510,15510,1
20240701,121500,660795220,15510,15510,15510,15510,56
20240701,121400,659926660,15510,15510,15510,15510,10
20240701,121300,659771560,15510,15510,15510,15510,5
20240701,121200,659694010,15510,15520,15520,15510,501
20240701,121100,651918500,15530,15530,15530,15530,0
20240701,121000,651918500,15530,15530,15530,15530,2
20240701,120900,651887440,15530,15530,15530,15530,1
20240701,120800,651871910,15500,15520,15530,15500,23
20240701,120700,651515230,15530,15530,15530,15530,15
20240701,120600,651282280,15530,15530,15530,15530,11
20240701,120500,651111450,15540,15540,15540,15540,1
20240701,120400,651095910,15540,15540,15540,15540,0
20240701,120300,651095910,15540,15540,15540,15540,0
20240701,120200,651095910,15540,15500,15540,15500,715
20240701,120100,639992560,15490,15490,15490,15490,107
20240701,120000,638335130,15480,15480,15480,15480,0
20240701,115900,638335130,15480,15480,15480,15480,109
20240701,115800,636647810,15480,15480,15480,15480,51
20240701,115700,635858330,15480,15480,15480,15480,8
20240701,115600,635734490,15480,15480,15480,15480,68
20240701,115500,634681850,15480,15500,15500,15480,730
20240701,115400,623378850,15500,15500,15500,15500,2
20240701,115300,623347850,15500,15500,15500,15500,0
20240701,115200,623347850,15500,15500,15500,15500,18
20240701,115100,623068850,15500,15500,15500,15500,0
20240701,115000,623068850,15500,15500,15500,15500,210
20240701,114900,619813850,15490,15490,15490,15490,71
20240701,114800,618714060,15500,15500,15500,15500,1
20240701,114700,618698560,15500,15500,15500,15500,12
20240701,114600,618512560,15490,15490,15490,15490,60
20240701,114500,617583160,15490,15490,15490,15490,0
20240701,114400,617583160,15490,15490,15490,15490,6
20240701,114300,617490220,15500,15500,15500,15500,1
20240701,114200,617474720,15500,15500,15500,15500,26
20240701,114100,617071720,15500,15500,15500,15500,0
20240701,114000,617071720,15500,15500,15500,15500,0
20240701,113900,617071720,15500,15500,15500,15500,0
20240701,113800,617071720,15500,15510,15510,15500,500
20240701,113700,609321660,15540,15540,15540,15540,32
20240701,113600,608824380,15550,15550,15550,15550,1
20240701,113500,608808830,15560,15550,15560,15550,26
20240701,113400,608404330,15550,15550,15550,15550,113
20240701,113300,606647180,15550,15510,15550,15510,1004
20240701,113200,591058020,15490,15500,15500,15490,325
20240701,113100,586022350,15500,15500,15500,15500,0
20240701,113000,586022350,15500,15500,15500,15500,0
20240701,112900,586022350,15500,15500,15500,15500,0
20240701,112800,586022350,15500,15500,15500,15500,190
20240701,112700,583077350,15500,15500,15500,15500,1
20240701,112600,583061850,15500,15500,15500,15500,195
20240701,112500,580039350,15510,15500,15510,15470,1066
20240701,112400,563529440,15500,15510,15510,15500,59
20240701,112300,562614820,15510,15510,15510,15510,100
20240701,112200,561063820,15510,15510,15510,15510,20
20240701,112100,560753620,15500,15500,15500,15500,1
20240701,112000,560738120,15490,15490,15490,15490,0
20240701,111900,560738120,15490,15500,15500,15490,454
20240701,111800,553704920,15500,15510,15510,15500,257
20240701,111700,549721100,15510,15510,15510,15510,102
20240701,111600,548139080,15510,15520,15520,15510,70
20240701,111500,547053370,15510,15510,15510,15510,0
20240701,111400,547053370,15510,15510,15510,15510,103
20240701,111300,545455840,15510,15510,15510,15510,187
20240701,111200,542555470,15510,15510,15510,15510,0
20240701,111100,542555470,15510,15510,15510,15510,0
20240701,111000,542555470,15510,15520,15520,15510,188
20240701,110900,539639550,15520,15520,15520,15520,23
20240701,110800,539282590,15520,15500,15520,15500,128
20240701,110700,537297990,15500,15500,15500,15500,18
20240701,110600,537018990,15510,15510,15510,15510,108
20240701,110500,535343910,15510,15530,15530,15500,49
20240701,110400,534584180,15530,15530,15530,15530,0
20240701,110300,534584180,15530,15530,15530,15510,1091
20240701,110200,517655020,15530,15530,15530,15530,32
20240701,110100,517158060,15530,15530,15530,15530,0
20240701,110000,517158060,15530,15530,15530,15530,2
20240701,105900,517127000,15520,15520,15520,15520,0
20240701,105800,517127000,15520,15520,15520,15520,0
20240701,105700,517127000,15520,15520,15520,15520,1
20240701,105600,517111480,15520,15520,15520,15520,5
20240701,105500,517033880,15530,15520,15530,15520,44
20240701,105400,516350680,15520,15510,15520,15510,122
20240701,105300,514458280,15510,15500,15510,15500,35
20240701,105200,513915450,15510,15500,15510,15500,73
20240701,105100,512783940,15500,15500,15500,15500,140
20240701,105000,510613940,15500,15520,15520,15500,241
20240701,104900,506877210,15520,15520,15520,15520,68
20240701,104800,505821850,15500,15500,15500,15500,69
20240701,104700,504752350,15500,15530,15530,15500,530
20240701,104600,496530140,15530,15540,15540,15530,2
20240701,104500,496499070,15530,15530,15530,15530,0
20240701,104400,496499070,15530,15510,15530,15510,49
20240701,104300,495738580,15540,15520,15540,15520,10
20240701,104200,495583340,15520,15520,15520,15520,1
20240701,104100,495567820,15520,15520,15520,15520,2
20240701,104000,495536780,15520,15520,15520,15520,240
20240701,103900,491811980,15510,15500,15510,15500,583
20240701,103800,482770570,15510,15490,15510,15490,232
20240701,103700,479173980,15500,15500,15500,15500,215
20240701,103600,475841480,15500,15500,15500,15500,17
20240701,103500,475577980,15500,15500,15500,15500,36
20240701,103400,475019980,15500,15500,15500,15500,52
20240701,103300,474213980,15500,15500,15500,15500,1
20240701,103200,474198480,15500,15500,15500,15500,23
20240701,103100,473841980,15500,15500,15500,15500,35
20240701,103000,473299480,15500,15500,15500,15500,0
20240701,102900,473299480,15500,15500,15500,15500,58
20240701,102800,472400480,15500,15510,15510,15500,147
20240701,102700,470121930,15510,15510,15510,15510,55
20240701,102600,469268880,15510,15510,15510,15510,0
20240701,102500,469268880,15510,15510,15510,15510,14
20240701,102400,469051740,15500,15500,15500,15500,21
20240701,102300,468726240,15500,15520,15520,15500,191
20240701,102200,465763840,15520,15520,15520,15520,57
20240701,102100,464879200,15520,15520,15520,15520,104
20240701,102000,463265120,15520,15510,15520,15510,8
20240701,101900,463140980,15510,15510,15510,15510,0
20240701,101800,463140980,15510,15530,15530,15510,1550
20240701,101700,439094670,15540,15540,15540,15540,24
20240701,101600,438721710,15530,15540,15540,15530,74
20240701,101500,437572480,15540,15530,15540,15530,44
20240701,101400,436889120,15520,15520,15520,15520,12
20240701,101300,436702880,15510,15510,15510,15510,0
20240701,101200,436702880,15510,15500,15510,15500,112
20240701,101100,434965810,15480,15480,15480,15480,113
20240701,101000,433216570,15480,15480,15480,15470,151
20240701,100900,430879100,15500,15500,15500,15490,74
20240701,100800,429732780,15500,15500,15500,15500,3
20240701,100700,429686280,15500,15460,15500,15460,71
20240701,100600,428587040,15460,15450,15460,15450,77
20240701,100500,427397040,15450,15440,15450,15440,40
20240701,100400,426779340,15440,15440,15440,15440,116
20240701,100300,424988300,15440,15460,15460,15440,347
20240701,100200,419627110,15460,15470,15470,15460,203
20240701,100100,416488370,15470,15480,15480,15470,100
20240701,100000,414940810,15490,15490,15490,15490,11
20240701,095900,414770420,15490,15480,15490,15480,69
20240701,095800,413701770,15480,15490,15490,15480,294
20240701,095700,409148420,15500,15500,15500,15500,7
20240701,095600,409039920,15510,15510,15510,15510,0
20240701,095500,409039920,15510,15540,15540,15510,91
20240701,095400,407628210,15540,15520,15540,15520,17
20240701,095300,407364150,15540,15540,15540,15540,21
20240701,095200,407037810,15520,15520,15520,15520,140
20240701,095100,404865010,15520,15520,15520,15520,1
20240701,095000,404849490,15490,15490,15490,15490,12
20240701,094900,404663610,15490,15510,15510,15490,321
20240701,094800,399691080,15490,15470,15490,15470,812
20240701,094700,387123150,15510,15530,15530,15510,38
20240701,094600,386533500,15530,15530,15530,15530,35
20240701,094500,385989950,15530,15470,15530,15470,29
20240701,094400,385540090,15500,15470,15500,15470,203
20240701,094300,382397960,15470,15480,15480,15470,90
20240701,094200,381005190,15460,15460,15460,15460,854
20240701,094100,367802350,15460,15460,15460,15460,12
20240701,094000,367616830,15460,15460,15460,15460,1
20240701,093900,367601370,15440,15460,15460,15440,84
20240701,093800,366303990,15460,15460,15460,15460,142
20240701,093700,364108670,15460,15460,15460,15460,53
20240701,093600,363289290,15460,15420,15460,15420,226
20240701,093500,359801300,15420,15410,15420,15410,8
20240701,093400,359677950,15420,15430,15430,15410,309
20240701,093300,354915070,15430,15420,15430,15410,25
20240701,093200,354529630,15420,15460,15460,15410,552
20240701,093100,346014750,15550,15440,15550,15420,1510
20240701,093000,322707720,15440,15440,15440,15440,21
20240701,092900,322383480,15440,15500,15500,15430,3069
20240701,092800,274927480,15510,15560,15560,15510,301
20240701,092700,270254790,15540,15540,15540,15540,2
20240701,092600,270223710,15540,15560,15560,15530,24
20240701,092500,269850590,15560,15600,15600,15560,33
20240701,092400,269336660,15570,15550,15570,15540,276
20240701,092300,265042600,15550,15520,15550,15510,363
20240701,092200,259406540,15500,15530,15530,15500,7
20240701,092100,259297860,15540,15520,15540,15500,731
20240701,092000,247960330,15550,15560,15560,15550,3
20240701,091900,247913670,15570,15570,15570,15570,16
20240701,091800,247664550,15510,15520,15520,15510,43
20240701,091700,246997230,15520,15630,15630,15520,241
20240701,091600,243244620,15630,15600,15650,15600,194
20240701,091500,240211660,15600,15500,15600,15500,2113
20240701,091400,207429660,15500,15510,15510,15500,266
20240701,091300,203304020,15510,15490,15510,15470,2475
20240701,091200,164972390,15470,15500,15500,15470,481
20240701,091100,157525030,15500,15490,15500,15490,243
20240701,091000,153758890,15490,15510,15510,15470,672
20240701,090900,143344770,15540,15590,15590,15510,495
20240701,090800,135648690,15590,15530,15590,15530,85
20240701,090700,134326580,15550,15520,15550,15520,1412
20240701,090600,112385950,15520,15540,15540,15510,114
20240701,090500,110617280,15540,15600,15600,15530,488
20240701,090400,103026800,15550,15650,15650,15550,470
20240701,090300,95690160,15650,15640,15650,15620,858
20240701,090200,82275400,15650,15600,15650,15530,442
20240701,090100,75378740,15600,15490,15600,15490,1892
20240701,090000,45891690,15500,15590,15590,15460,2953