KissMeData/089850/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,200600,1526009580,9830,9830,9830,9830,2681
20240701,200500,1526009580,9830,9830,9830,9830,0
20240701,200400,1526009580,9830,9830,9830,9830,0
20240701,200300,1526009580,9830,9830,9830,9830,0
20240701,200200,1526009580,9830,9830,9830,9830,0
20240701,200100,1526009580,9830,9830,9830,9830,0
20240701,200000,1526009580,9830,9830,9830,9830,0
20240701,195900,1526009580,9830,9830,9830,9830,0
20240701,195800,1526009580,9830,9830,9830,9830,0
20240701,195700,1526009580,9830,9830,9830,9830,0
20240701,195600,1526009580,9830,9830,9830,9830,0
20240701,195500,1526009580,9830,9830,9830,9830,0
20240701,195400,1526009580,9830,9830,9830,9830,0
20240701,195300,1526009580,9830,9830,9830,9830,0
20240701,195200,1526009580,9830,9830,9830,9830,0
20240701,195100,1526009580,9830,9830,9830,9830,0
20240701,195000,1526009580,9830,9830,9830,9830,0
20240701,194900,1526009580,9830,9830,9830,9830,0
20240701,194800,1526009580,9830,9830,9830,9830,0
20240701,194700,1526009580,9830,9830,9830,9830,0
20240701,194600,1526009580,9830,9830,9830,9830,0
20240701,194500,1526009580,9830,9830,9830,9830,0
20240701,194400,1526009580,9830,9830,9830,9830,0
20240701,194300,1526009580,9830,9830,9830,9830,0
20240701,194200,1526009580,9830,9830,9830,9830,0
20240701,194100,1526009580,9830,9830,9830,9830,0
20240701,194000,1526009580,9830,9830,9830,9830,0
20240701,193900,1526009580,9830,9830,9830,9830,0
20240701,193800,1526009580,9830,9830,9830,9830,0
20240701,193700,1526009580,9830,9830,9830,9830,0
20240701,193600,1526009580,9830,9830,9830,9830,2681
20240701,193500,1526009580,9830,9830,9830,9830,0
20240701,193400,1526009580,9830,9830,9830,9830,0
20240701,193300,1526009580,9830,9830,9830,9830,0
20240701,193200,1526009580,9830,9830,9830,9830,0
20240701,193100,1526009580,9830,9830,9830,9830,0
20240701,193000,1526009580,9830,9830,9830,9830,0
20240701,192900,1526009580,9830,9830,9830,9830,0
20240701,192800,1526009580,9830,9830,9830,9830,0
20240701,192700,1526009580,9830,9830,9830,9830,0
20240701,192600,1526009580,9830,9830,9830,9830,0
20240701,192500,1526009580,9830,9830,9830,9830,0
20240701,192400,1526009580,9830,9830,9830,9830,0
20240701,192300,1526009580,9830,9830,9830,9830,0
20240701,192200,1526009580,9830,9830,9830,9830,0
20240701,192100,1526009580,9830,9830,9830,9830,0
20240701,192000,1526009580,9830,9830,9830,9830,0
20240701,191900,1526009580,9830,9830,9830,9830,0
20240701,191800,1526009580,9830,9830,9830,9830,0
20240701,191700,1526009580,9830,9830,9830,9830,0
20240701,191600,1526009580,9830,9830,9830,9830,0
20240701,191500,1526009580,9830,9830,9830,9830,0
20240701,191400,1526009580,9830,9830,9830,9830,0
20240701,191300,1526009580,9830,9830,9830,9830,0
20240701,191200,1526009580,9830,9830,9830,9830,0
20240701,191100,1526009580,9830,9830,9830,9830,0
20240701,191000,1526009580,9830,9830,9830,9830,0
20240701,190900,1526009580,9830,9830,9830,9830,0
20240701,190800,1526009580,9830,9830,9830,9830,0
20240701,190700,1526009580,9830,9830,9830,9830,0
20240701,190600,1526009580,9830,9830,9830,9830,2681
20240701,190500,1526009580,9830,9830,9830,9830,0
20240701,190400,1526009580,9830,9830,9830,9830,0
20240701,190300,1526009580,9830,9830,9830,9830,0
20240701,190200,1526009580,9830,9830,9830,9830,0
20240701,190100,1526009580,9830,9830,9830,9830,0
20240701,190000,1526009580,9830,9830,9830,9830,0
20240701,185900,1526009580,9830,9830,9830,9830,0
20240701,185800,1526009580,9830,9830,9830,9830,0
20240701,185700,1526009580,9830,9830,9830,9830,0
20240701,185600,1526009580,9830,9830,9830,9830,0
20240701,185500,1526009580,9830,9830,9830,9830,0
20240701,185400,1526009580,9830,9830,9830,9830,0
20240701,185300,1526009580,9830,9830,9830,9830,0
20240701,185200,1526009580,9830,9830,9830,9830,0
20240701,185100,1526009580,9830,9830,9830,9830,0
20240701,185000,1526009580,9830,9830,9830,9830,0
20240701,184900,1526009580,9830,9830,9830,9830,0
20240701,184800,1526009580,9830,9830,9830,9830,0
20240701,184700,1526009580,9830,9830,9830,9830,0
20240701,184600,1526009580,9830,9830,9830,9830,0
20240701,184500,1526009580,9830,9830,9830,9830,0
20240701,184400,1526009580,9830,9830,9830,9830,0
20240701,184300,1526009580,9830,9830,9830,9830,0
20240701,184200,1526009580,9830,9830,9830,9830,0
20240701,184100,1526009580,9830,9830,9830,9830,0
20240701,184000,1526009580,9830,9830,9830,9830,0
20240701,183900,1526009580,9830,9830,9830,9830,0
20240701,183800,1526009580,9830,9830,9830,9830,0
20240701,183700,1526009580,9830,9830,9830,9830,0
20240701,183600,1526009580,9830,9830,9830,9830,2681
20240701,183500,1526009580,9830,9830,9830,9830,0
20240701,183400,1526009580,9830,9830,9830,9830,0
20240701,183300,1526009580,9830,9830,9830,9830,0
20240701,183200,1526009580,9830,9830,9830,9830,0
20240701,183100,1526009580,9830,9830,9830,9830,0
20240701,183000,1526009580,9830,9830,9830,9830,0
20240701,182900,1526009580,9830,9830,9830,9830,0
20240701,182800,1526009580,9830,9830,9830,9830,0
20240701,182700,1526009580,9830,9830,9830,9830,0
20240701,182600,1526009580,9830,9830,9830,9830,0
20240701,182500,1526009580,9830,9830,9830,9830,0
20240701,182400,1526009580,9830,9830,9830,9830,0
20240701,182300,1526009580,9830,9830,9830,9830,0
20240701,182200,1526009580,9830,9830,9830,9830,0
20240701,182100,1526009580,9830,9830,9830,9830,0
20240701,182000,1526009580,9830,9830,9830,9830,0
20240701,181900,1526009580,9830,9830,9830,9830,0
20240701,181800,1526009580,9830,9830,9830,9830,0
20240701,181700,1526009580,9830,9830,9830,9830,0
20240701,181600,1526009580,9830,9830,9830,9830,0
20240701,181500,1526009580,9830,9830,9830,9830,0
20240701,181400,1526009580,9830,9830,9830,9830,0
20240701,181300,1526009580,9830,9830,9830,9830,0
20240701,181200,1526009580,9830,9830,9830,9830,0
20240701,181100,1526009580,9830,9830,9830,9830,0
20240701,181000,1526009580,9830,9830,9830,9830,0
20240701,180900,1526009580,9830,9830,9830,9830,0
20240701,180800,1526009580,9830,9830,9830,9830,0
20240701,180700,1526009580,9830,9830,9830,9830,0
20240701,180600,1526009580,9830,9830,9830,9830,2681
20240701,180500,1526009580,9830,9830,9830,9830,0
20240701,180400,1526009580,9830,9830,9830,9830,0
20240701,180300,1526009580,9830,9830,9830,9830,0
20240701,180200,1526009580,9830,9830,9830,9830,0
20240701,180100,1526009580,9830,9830,9830,9830,0
20240701,180000,1526009580,9830,9830,9830,9830,0
20240701,175900,1526009580,9830,9830,9830,9830,0
20240701,175800,1526009580,9830,9830,9830,9830,0
20240701,175700,1526009580,9830,9830,9830,9830,0
20240701,175600,1526009580,9830,9830,9830,9830,0
20240701,175500,1526009580,9830,9830,9830,9830,0
20240701,175400,1526009580,9830,9830,9830,9830,0
20240701,175300,1526009580,9830,9830,9830,9830,0
20240701,175200,1526009580,9830,9830,9830,9830,0
20240701,175100,1526009580,9830,9830,9830,9830,0
20240701,175000,1526009580,9830,9830,9830,9830,0
20240701,174900,1526009580,9830,9830,9830,9830,0
20240701,174800,1526009580,9830,9830,9830,9830,0
20240701,174700,1526009580,9830,9830,9830,9830,0
20240701,174600,1526009580,9830,9830,9830,9830,0
20240701,174500,1526009580,9830,9830,9830,9830,0
20240701,174400,1526009580,9830,9830,9830,9830,0
20240701,174300,1526009580,9830,9830,9830,9830,0
20240701,174200,1526009580,9830,9830,9830,9830,0
20240701,174100,1526009580,9830,9830,9830,9830,0
20240701,174000,1526009580,9830,9830,9830,9830,0
20240701,173900,1526009580,9830,9830,9830,9830,0
20240701,173800,1526009580,9830,9830,9830,9830,0
20240701,173700,1526009580,9830,9830,9830,9830,0
20240701,173600,1526009580,9830,9830,9830,9830,2681
20240701,173500,1526009580,9830,9830,9830,9830,0
20240701,173400,1526009580,9830,9830,9830,9830,0
20240701,173300,1526009580,9830,9830,9830,9830,0
20240701,173200,1526009580,9830,9830,9830,9830,0
20240701,173100,1526009580,9830,9830,9830,9830,0
20240701,173000,1526009580,9830,9830,9830,9830,0
20240701,172900,1526009580,9830,9830,9830,9830,0
20240701,172800,1526009580,9830,9830,9830,9830,0
20240701,172700,1526009580,9830,9830,9830,9830,0
20240701,172600,1526009580,9830,9830,9830,9830,0
20240701,172500,1526009580,9830,9830,9830,9830,0
20240701,172400,1526009580,9830,9830,9830,9830,0
20240701,172300,1526009580,9830,9830,9830,9830,0
20240701,172200,1526009580,9830,9830,9830,9830,0
20240701,172100,1526009580,9830,9830,9830,9830,0
20240701,172000,1526009580,9830,9830,9830,9830,0
20240701,171900,1526009580,9830,9830,9830,9830,0
20240701,171800,1526009580,9830,9830,9830,9830,0
20240701,171700,1526009580,9830,9830,9830,9830,0
20240701,171600,1526009580,9830,9830,9830,9830,0
20240701,171500,1526009580,9830,9830,9830,9830,0
20240701,171400,1526009580,9830,9830,9830,9830,0
20240701,171300,1526009580,9830,9830,9830,9830,0
20240701,171200,1526009580,9830,9830,9830,9830,0
20240701,171100,1526009580,9830,9830,9830,9830,0
20240701,171000,1526009580,9830,9830,9830,9830,0
20240701,170900,1526009580,9830,9830,9830,9830,0
20240701,170800,1526009580,9830,9830,9830,9830,0
20240701,170700,1526009580,9830,9830,9830,9830,0
20240701,170600,1526009580,9830,9830,9830,9830,2681
20240701,170500,1526009580,9830,9830,9830,9830,0
20240701,170400,1526009580,9830,9830,9830,9830,0
20240701,170300,1526009580,9830,9830,9830,9830,0
20240701,170200,1526009580,9830,9830,9830,9830,0
20240701,170100,1526009580,9830,9830,9830,9830,0
20240701,170000,1526009580,9830,9830,9830,9830,0
20240701,165900,1526009580,9830,9830,9830,9830,0
20240701,165800,1526009580,9830,9830,9830,9830,0
20240701,165700,1526009580,9830,9830,9830,9830,0
20240701,165600,1526009580,9830,9830,9830,9830,0
20240701,165500,1526009580,9830,9830,9830,9830,0
20240701,165400,1526009580,9830,9830,9830,9830,0
20240701,165300,1526009580,9830,9830,9830,9830,0
20240701,165200,1526009580,9830,9830,9830,9830,0
20240701,165100,1526009580,9830,9830,9830,9830,0
20240701,165000,1526009580,9830,9830,9830,9830,0
20240701,164900,1526009580,9830,9830,9830,9830,0
20240701,164800,1526009580,9830,9830,9830,9830,0
20240701,164700,1526009580,9830,9830,9830,9830,0
20240701,164600,1526009580,9830,9830,9830,9830,0
20240701,164500,1526009580,9830,9830,9830,9830,0
20240701,164400,1526009580,9830,9830,9830,9830,0
20240701,164300,1526009580,9830,9830,9830,9830,0
20240701,164200,1526009580,9830,9830,9830,9830,0
20240701,164100,1526009580,9830,9830,9830,9830,0
20240701,164000,1526009580,9830,9830,9830,9830,0
20240701,163900,1526009580,9830,9830,9830,9830,0
20240701,163800,1526009580,9830,9830,9830,9830,0
20240701,163700,1526009580,9830,9830,9830,9830,0
20240701,163600,1526009580,9830,9830,9830,9830,2681
20240701,163500,1526009580,9830,9830,9830,9830,0
20240701,163400,1526009580,9830,9830,9830,9830,0
20240701,163300,1526009580,9830,9830,9830,9830,0
20240701,163200,1526009580,9830,9830,9830,9830,0
20240701,163100,1526009580,9830,9830,9830,9830,0
20240701,163000,1526009580,9830,9830,9830,9830,0
20240701,162900,1526009580,9830,9830,9830,9830,0
20240701,162800,1526009580,9830,9830,9830,9830,0
20240701,162700,1526009580,9830,9830,9830,9830,0
20240701,162600,1526009580,9830,9830,9830,9830,0
20240701,162500,1526009580,9830,9830,9830,9830,0
20240701,162400,1526009580,9830,9830,9830,9830,0
20240701,162300,1526009580,9830,9830,9830,9830,0
20240701,162200,1526009580,9830,9830,9830,9830,0
20240701,162100,1526009580,9830,9830,9830,9830,0
20240701,162000,1526009580,9830,9830,9830,9830,0
20240701,161900,1526009580,9830,9830,9830,9830,0
20240701,161800,1526009580,9830,9830,9830,9830,0
20240701,161700,1526009580,9830,9830,9830,9830,0
20240701,161600,1526009580,9830,9830,9830,9830,0
20240701,161500,1526009580,9830,9830,9830,9830,0
20240701,161400,1526009580,9830,9830,9830,9830,0
20240701,161300,1526009580,9830,9830,9830,9830,0
20240701,161200,1526009580,9830,9830,9830,9830,0
20240701,161100,1526009580,9830,9830,9830,9830,0
20240701,161000,1526009580,9830,9830,9830,9830,0
20240701,160900,1526009580,9830,9830,9830,9830,0
20240701,160800,1526009580,9830,9830,9830,9830,0
20240701,160700,1526009580,9830,9830,9830,9830,0
20240701,160600,1526009580,9830,9830,9830,9830,2681
20240701,160500,1526009580,9830,9830,9830,9830,0
20240701,160400,1526009580,9830,9830,9830,9830,0
20240701,160300,1526009580,9830,9830,9830,9830,0
20240701,160200,1526009580,9830,9830,9830,9830,0
20240701,160100,1526009580,9830,9830,9830,9830,0
20240701,160000,1526009580,9830,9830,9830,9830,0
20240701,155900,1526009580,9830,9830,9830,9830,0
20240701,155800,1526009580,9830,9830,9830,9830,0
20240701,155700,1526009580,9830,9830,9830,9830,0
20240701,155600,1526009580,9830,9830,9830,9830,0
20240701,155500,1526009580,9830,9830,9830,9830,0
20240701,155400,1526009580,9830,9830,9830,9830,0
20240701,155300,1526009580,9830,9830,9830,9830,0
20240701,155200,1526009580,9830,9830,9830,9830,0
20240701,155100,1526009580,9830,9830,9830,9830,0
20240701,155000,1526009580,9830,9830,9830,9830,0
20240701,154900,1526009580,9830,9830,9830,9830,0
20240701,154800,1526009580,9830,9830,9830,9830,0
20240701,154700,1526009580,9830,9830,9830,9830,0
20240701,154600,1526009580,9830,9830,9830,9830,0
20240701,154500,1526009580,9830,9830,9830,9830,0
20240701,154400,1526009580,9830,9830,9830,9830,0
20240701,154300,1526009580,9830,9830,9830,9830,0
20240701,154200,1526009580,9830,9830,9830,9830,0
20240701,154100,1526009580,9830,9830,9830,9830,0
20240701,154000,1526009580,9830,9830,9830,9830,0
20240701,153900,1526009580,9830,9830,9830,9830,0
20240701,153800,1526009580,9830,9830,9830,9830,0
20240701,153700,1526009580,9830,9830,9830,9830,0
20240701,153600,1526009580,9830,9830,9830,9830,2681
20240701,153500,1526009580,9830,9830,9830,9830,0
20240701,153400,1526009580,9830,9830,9830,9830,0
20240701,153300,1526009580,9830,9830,9830,9830,0
20240701,153200,1526009580,9830,9830,9830,9830,0
20240701,153100,1526009580,9830,9830,9830,9830,0
20240701,153000,1526009580,9830,9830,9830,9830,2681
20240701,152900,1499655350,9840,9840,9840,9840,0
20240701,152800,1499655350,9840,9840,9840,9840,0
20240701,152700,1499655350,9840,9840,9840,9840,0
20240701,152600,1499655350,9840,9840,9840,9840,0
20240701,152500,1499655350,9840,9840,9840,9840,0
20240701,152400,1499655350,9840,9840,9840,9840,0
20240701,152300,1499655350,9840,9840,9840,9840,0
20240701,152200,1499655350,9840,9840,9840,9840,0
20240701,152100,1499655350,9840,9840,9840,9840,0
20240701,152000,1499655350,9840,9840,9840,9840,0
20240701,151900,1499655350,9840,9870,9870,9840,2304
20240701,151800,1476964450,9870,9860,9870,9860,861
20240701,151700,1468474380,9860,9870,9870,9860,662
20240701,151600,1461942960,9870,9860,9870,9860,303
20240701,151500,1458955350,9870,9870,9870,9860,485
20240701,151400,1454170780,9870,9860,9870,9860,1158
20240701,151300,1442742540,9860,9870,9870,9860,357
20240701,151200,1439220660,9860,9880,9880,9860,331
20240701,151100,1435955120,9870,9870,9870,9870,288
20240701,151000,1433112560,9880,9870,9880,9870,315
20240701,150900,1430003410,9880,9880,9880,9870,511
20240701,150800,1424957670,9880,9870,9880,9860,378
20240701,150700,1421228190,9870,9890,9900,9860,2494
20240701,150600,1396618700,9880,9880,9880,9880,102
20240701,150500,1395610940,9880,9910,9910,9880,3281
20240701,150400,1363146720,9900,9910,9910,9900,202
20240701,150300,1361146900,9920,9910,9920,9900,324
20240701,150200,1357936930,9910,9910,9910,9910,742
20240701,150100,1350583710,9920,9930,9930,9920,104
20240701,150000,1349552020,9950,9940,9950,9940,120
20240701,145900,1348359160,9940,9940,9940,9930,125
20240701,145800,1347116670,9940,9950,9950,9940,164
20240701,145700,1345485110,9950,9950,9960,9950,233
20240701,145600,1343164830,9960,9970,9970,9960,174
20240701,145500,1341431590,9960,9960,9960,9960,123
20240701,145400,1340206510,9970,9960,9970,9960,234
20240701,145300,1337874670,9960,9960,9960,9960,120
20240701,145200,1336679470,9950,9970,9970,9950,3236
20240701,145100,1304478670,9960,9980,9980,9960,297
20240701,145000,1301516790,9990,9970,9990,9970,149
20240701,144900,1300030800,9960,9960,9960,9960,140
20240701,144800,1298636400,9960,9960,9970,9960,425
20240701,144700,1294403200,9970,9970,9970,9960,194
20240701,144600,1292469560,9970,9980,9980,9970,240
20240701,144500,1290074560,9990,9980,9990,9960,212
20240701,144400,1287959060,9990,9980,9990,9980,119
20240701,144300,1286771420,9990,9990,10000,9980,257
20240701,144200,1284205300,10000,9980,10000,9980,135
20240701,144100,1282857960,9990,9980,9990,9980,270
20240701,144000,1280161860,9970,9960,9970,9960,132
20240701,143900,1278846080,9960,9960,9960,9960,140
20240701,143800,1277451680,9960,9960,9960,9960,120
20240701,143700,1276256480,9960,9970,9970,9960,220
20240701,143600,1274064080,9990,9940,9990,9940,420
20240701,143500,1269885630,9940,9940,9950,9940,140
20240701,143400,1268493830,9930,9950,9950,9930,187
20240701,143300,1266633800,9940,9950,9950,9940,188
20240701,143200,1264763680,9940,9950,9950,9930,563
20240701,143100,1259164990,9950,9940,9950,9940,94
20240701,143000,1258230230,9940,9940,9940,9930,175
20240701,142900,1256490930,9940,9930,9940,9930,347
20240701,142800,1253044020,9940,9940,9950,9940,441
20240701,142700,1248660280,9950,9950,9950,9940,840
20240701,142600,1240303280,9950,9970,9980,9950,643
20240701,142500,1233900010,9970,9980,9980,9970,140
20240701,142400,1232503210,9980,9990,9990,9980,492
20240701,142300,1227591850,9980,9970,9980,9970,779
20240701,142200,1219818810,9970,9970,9980,9970,159
20240701,142100,1218232180,9980,9980,9980,9980,120
20240701,142000,1217034580,9980,9980,9980,9970,290
20240701,141900,1214141880,9990,9980,9990,9980,232
20240701,141800,1211826510,9980,9990,9990,9980,346
20240701,141700,1208372170,9990,9990,9990,9990,134
20240701,141600,1207033510,9990,9980,9990,9980,182
20240701,141500,1205216140,9980,9990,9990,9980,242
20240701,141400,1202799780,9990,9990,9990,9990,120
20240701,141300,1201600980,9990,9990,9990,9970,307
20240701,141200,1198537310,10000,10000,10000,10000,120
20240701,141100,1197337310,10000,9990,10000,9990,78
20240701,141000,1196557890,9980,9990,9990,9980,240
20240701,140900,1194161290,9990,10000,10000,9990,552
20240701,140800,1188645810,10000,10000,10000,9990,254
20240701,140700,1186106810,10000,10000,10000,10000,630
20240701,140600,1179806810,10000,9990,10000,9990,417
20240701,140500,1175639580,9990,9980,10000,9980,513
20240701,140400,1170514530,9990,10000,10000,9990,2273
20240701,140300,1147806260,10000,10000,10010,10000,152
20240701,140200,1146286060,10000,10000,10010,9990,906
20240701,140100,1137225860,10010,10030,10030,10010,629
20240701,140000,1130928080,10030,10020,10030,10020,154
20240701,135900,1129384000,10030,10020,10030,10020,97
20240701,135800,1128411860,10010,10010,10010,10000,244
20240701,135700,1125970420,10010,10000,10010,10000,51
20240701,135600,1125460000,10000,10000,10000,9990,851
20240701,135500,1116951000,10000,10000,10000,9990,255
20240701,135400,1114401050,10000,10000,10000,9990,732
20240701,135300,1107087970,9980,9980,9980,9980,207
20240701,135200,1105022110,9970,9970,9970,9970,624
20240701,135100,1098800830,9970,9970,9980,9970,256
20240701,135000,1096247310,9970,9960,9970,9960,144
20240701,134900,1094812660,9970,9980,9980,9960,232
20240701,134800,1092501710,9980,9970,9980,9970,445
20240701,134700,1088061610,9980,9980,9980,9980,341
20240701,134600,1084658430,9980,9990,9990,9980,171
20240701,134500,1082950640,9990,10000,10020,9990,444
20240701,134400,1078510900,10010,9980,10010,9980,1193
20240701,134300,1066587130,9980,9970,9980,9970,77
20240701,134200,1065818960,9960,9970,9970,9960,188
20240701,134100,1063945640,9970,9970,9970,9960,186
20240701,134000,1062091260,9970,9960,9980,9960,386
20240701,133900,1058243360,9950,9960,9960,9950,278
20240701,133800,1055475520,9960,9950,9960,9940,508
20240701,133700,1050420130,9960,9920,9960,9920,1052
20240701,133600,1039967860,9920,9910,9920,9910,213
20240701,133500,1037855600,9910,9910,9910,9910,27
20240701,133400,1037588030,9900,9920,9920,9900,165
20240701,133300,1035953480,9920,9910,9920,9910,169
20240701,133200,1034278660,9910,9910,9910,9900,180
20240701,133100,1032495990,9900,9910,9910,9900,283
20240701,133000,1029693890,9900,9910,9910,9900,122
20240701,132900,1028485380,9910,9910,9910,9910,40
20240701,132800,1028088980,9910,9900,9910,9900,35
20240701,132700,1027742280,9910,9910,9910,9900,242
20240701,132600,1025346080,9910,9900,9910,9900,109
20240701,132500,1024266780,9900,9900,9900,9890,141
20240701,132400,1022871880,9900,9900,9900,9900,20
20240701,132300,1022673880,9890,9890,9890,9880,210
20240701,132200,1020598000,9890,9890,9900,9890,53
20240701,132100,1020073430,9890,9900,9900,9890,29
20240701,132000,1019786410,9890,9910,9910,9890,168
20240701,131900,1018124220,9900,9910,9910,9900,152
20240701,131800,1016619120,9910,9900,9910,9900,250
20240701,131700,1014142620,9910,9910,9910,9910,72
20240701,131600,1013429100,9910,9910,9910,9910,40
20240701,131500,1013032700,9910,9930,9930,9910,74
20240701,131400,1012298540,9920,9920,9930,9920,107
20240701,131300,1011236850,9920,9920,9920,9920,70
20240701,131200,1010542450,9910,9910,9910,9910,43
20240701,131100,1010116320,9910,9910,9920,9910,124
20240701,131000,1008887210,9900,9910,9910,9900,120
20240701,130900,1007699010,9910,9910,9910,9910,41
20240701,130800,1007292700,9910,9910,9910,9910,123
20240701,130700,1006073770,9920,9910,9920,9900,248
20240701,130600,1003617410,9910,9920,9920,9910,120
20240701,130500,1002428010,9920,9910,9920,9910,72
20240701,130400,1001714420,9910,9920,9920,9910,79
20240701,130300,1000931330,9920,9930,9930,9920,60
20240701,130200,1000335930,9930,9930,9930,9930,40
20240701,130100,999938730,9930,9930,9930,9930,107
20240701,130000,998876220,9930,9930,9930,9930,50
20240701,125900,998379720,9930,9930,9930,9930,74
20240701,125800,997644900,9930,9930,9940,9930,47
20240701,125700,997177990,9930,9930,9930,9930,60
20240701,125600,996582190,9900,9930,9940,9900,220
20240701,125500,994398630,9940,9940,9940,9930,55
20240701,125400,993852030,9940,9900,9940,9890,2406
20240701,125300,969981080,9900,9890,9900,9890,39
20240701,125200,969595100,9880,9890,9890,9880,131
20240701,125100,968300530,9890,9900,9900,9890,92
20240701,125000,967390450,9880,9880,9880,9880,118
20240701,124900,966224610,9880,9880,9880,9870,127
20240701,124800,964969900,9870,9890,9890,9870,1000
20240701,124700,955087700,9870,9870,9870,9870,21
20240701,124600,954880430,9860,9870,9870,9860,190
20240701,124500,953006130,9860,9860,9870,9860,233
20240701,124400,950708540,9870,9880,9880,9870,84
20240701,124300,949879260,9880,9880,9880,9880,20
20240701,124200,949681660,9880,9890,9890,9880,76
20240701,124100,948930750,9890,9900,9900,9890,21
20240701,124000,948723050,9880,9870,9880,9870,40
20240701,123900,948328050,9870,9880,9880,9870,409
20240701,123800,944290820,9880,9880,9880,9880,26
20240701,123700,944033940,9880,9880,9880,9870,143
20240701,123600,942622130,9880,9880,9880,9880,20
20240701,123500,942424530,9870,9870,9870,9860,55
20240701,123400,941881980,9860,9870,9870,9860,140
20240701,123300,940501180,9860,9870,9870,9860,122
20240701,123200,939298060,9870,9880,9880,9870,86
20240701,123100,938449040,9870,9880,9880,9870,35
20240701,123000,938103330,9880,9870,9880,9870,232
20240701,122900,935813090,9880,9880,9880,9880,20
20240701,122800,935615490,9880,9880,9880,9870,60
20240701,122700,935022890,9880,9890,9890,9880,83
20240701,122600,934202650,9890,9880,9890,9880,142
20240701,122500,932799290,9890,9900,9900,9890,74
20240701,122400,932067230,9900,9900,9900,9900,20
20240701,122300,931869230,9900,9890,9900,9890,123
20240701,122200,930652560,9900,9890,9900,9890,109
20240701,122100,929574480,9900,9890,9900,9890,257
20240701,122000,927031210,9890,9890,9900,9890,40
20240701,121900,926635410,9900,9880,9900,9880,56
20240701,121800,926081400,9880,9900,9900,9880,349
20240701,121700,922631560,9890,9890,9890,9890,21
20240701,121600,922423870,9880,9880,9880,9880,63
20240701,121500,921801430,9880,9890,9890,9880,175
20240701,121400,920071680,9880,9890,9890,9880,122
20240701,121300,918866120,9890,9890,9890,9890,21
20240701,121200,918658430,9880,9880,9890,9880,53
20240701,121100,918134430,9900,9880,9900,9880,177
20240701,121000,916385510,9890,9900,9900,9890,359
20240701,120900,912831800,9890,9870,9890,9870,226
20240701,120800,910600150,9850,9870,9870,9850,100
20240701,120700,909614740,9880,9890,9890,9870,122
20240701,120600,908409200,9900,9870,9900,9870,600
20240701,120500,902472410,9860,9860,9860,9860,20
20240701,120400,902275210,9850,9860,9860,9850,591
20240701,120300,896453660,9860,9860,9860,9850,169
20240701,120200,894788320,9870,9870,9870,9870,22
20240701,120100,894571180,9850,9880,9880,9850,221
20240701,120000,892387930,9890,9890,9890,9890,40
20240701,115900,891992330,9880,9890,9890,9880,222
20240701,115800,889798770,9890,9900,9900,9890,243
20240701,115700,887395300,9900,9900,9900,9900,20
20240701,115600,887197300,9900,9900,9900,9890,140
20240701,115500,885812300,9890,9900,9900,9890,577
20240701,115400,880101020,9900,9880,9900,9880,228
20240701,115300,877847000,9880,9880,9880,9880,74
20240701,115200,877115880,9870,9860,9870,9860,185
20240701,115100,875291130,9860,9880,9880,9860,176
20240701,115000,873554960,9870,9860,9870,9860,94
20240701,114900,872627920,9860,9860,9860,9850,190
20240701,114800,870755520,9850,9860,9860,9850,493
20240701,114700,865898730,9860,9860,9870,9860,242
20240701,114600,863512210,9870,9870,9870,9870,20
20240701,114500,863314810,9870,9870,9870,9870,40
20240701,114400,862920010,9870,9880,9880,9860,167
20240701,114300,861272520,9880,9880,9880,9880,20
20240701,114200,861074920,9870,9870,9870,9860,122
20240701,114100,859871780,9860,9840,9860,9840,90
20240701,114000,858985860,9840,9880,9880,9830,5496
20240701,113900,804753350,9880,9890,9890,9880,905
20240701,113800,795811750,9890,9890,9890,9890,40
20240701,113700,795416150,9890,9890,9890,9890,53
20240701,113600,794891980,9890,9890,9890,9890,253
20240701,113500,792389810,9890,9880,9890,9880,140
20240701,113400,791006210,9890,9880,9890,9880,162
20240701,113300,789405430,9880,9890,9890,9880,80
20240701,113200,788614630,9890,9900,9900,9890,44
20240701,113100,788179160,9890,9880,9890,9880,141
20240701,113000,786785730,9880,9880,9880,9880,50
20240701,112900,786291730,9880,9890,9890,9880,62
20240701,112800,785678970,9880,9890,9890,9880,142
20240701,112700,784275610,9880,9880,9890,9880,766
20240701,112600,776707330,9880,9900,9900,9880,294
20240701,112500,773800090,9900,9900,9900,9890,139
20240701,112400,772424990,9910,9910,9910,9910,144
20240701,112300,770997950,9910,9920,9920,9910,354
20240701,112200,767486370,9930,9870,9930,9870,318
20240701,112100,764337470,9870,9880,9880,9870,122
20240701,112000,763133130,9870,9900,9900,9870,118
20240701,111900,761967110,9890,9880,9890,9880,91
20240701,111800,761067830,9880,9880,9880,9880,120
20240701,111700,759882230,9880,9900,9900,9880,85
20240701,111600,759042090,9910,9860,9910,9860,160
20240701,111500,757463880,9850,9870,9870,9850,1456
20240701,111400,743110490,9860,9900,9900,9860,5714
20240701,111300,686658880,9910,9950,9950,9900,1409
20240701,111200,672678530,9940,9950,9950,9940,42
20240701,111100,672260650,9950,9950,9950,9950,76
20240701,111000,671504450,9950,9950,9950,9950,20
20240701,110900,671305450,9940,9950,9950,9940,236
20240701,110800,668958770,9950,9950,9950,9950,40
20240701,110700,668560770,9950,9950,9950,9950,20
20240701,110600,668361770,9950,9960,9960,9950,112
20240701,110500,667247170,9950,9960,9960,9950,143
20240701,110400,665823910,9960,9950,9960,9950,213
20240701,110300,663704360,9940,9940,9940,9930,393
20240701,110200,659799410,9930,9920,9930,9920,253
20240701,110100,657288940,9930,9940,9940,9930,77
20240701,110000,656524110,9940,9920,9940,9920,46
20240701,105900,656067690,9900,9890,9900,9890,224
20240701,105800,653851090,9900,9910,9910,9900,57
20240701,105700,653286610,9920,9920,9920,9920,40
20240701,105600,652889810,9920,9930,9930,9920,68
20240701,105500,652214850,9920,9930,9930,9920,33
20240701,105400,651887190,9930,9940,9940,9930,76
20240701,105300,651132150,9930,9930,9930,9930,10
20240701,105200,651032850,9930,9920,9930,9920,224
20240701,105100,648809640,9920,9910,9920,9910,32
20240701,105000,648492310,9910,9910,9910,9900,150
20240701,104900,647006830,9900,9900,9900,9900,132
20240701,104800,645700030,9900,9910,9910,9900,111
20240701,104700,644600930,9910,9910,9910,9900,140
20240701,104600,643214530,9900,9910,9910,9900,124
20240701,104500,641986720,9910,9910,9910,9910,40
20240701,104400,641590320,9910,9900,9910,9900,89
20240701,104300,640708930,9900,9890,9900,9890,144
20240701,104200,639284570,9900,9890,9900,9890,120
20240701,104100,638097570,9900,9910,9910,9890,135
20240701,104000,636761600,9910,9930,9930,9910,757
20240701,103900,629252230,9920,9920,9930,9920,353
20240701,103800,625749850,9920,9920,9920,9920,40
20240701,103700,625353050,9910,9900,9910,9900,15
20240701,103600,625204410,9890,9880,9890,9880,394
20240701,103500,621308690,9880,9880,9880,9880,138
20240701,103400,619945250,9880,9880,9880,9880,33
20240701,103300,619619210,9880,9880,9880,9880,20
20240701,103200,619421610,9880,9880,9880,9870,140
20240701,103100,618039410,9880,9890,9890,9880,150
20240701,103000,616557210,9890,9900,9900,9890,63
20240701,102900,615934110,9880,9890,9890,9880,111
20240701,102800,614837030,9880,9870,9880,9870,217
20240701,102700,612694830,9870,9890,9890,9870,361
20240701,102600,609129520,9880,9870,9880,9860,397
20240701,102500,605212330,9880,9920,9920,9870,3857
20240701,102400,567113680,9910,9910,9910,9900,90
20240701,102300,566221810,9910,9900,9910,9900,148
20240701,102200,564756220,9900,9900,9900,9890,389
20240701,102100,560908120,9900,9900,9910,9890,168
20240701,102000,559245360,9900,9940,9940,9900,482
20240701,101900,554468880,9940,9940,9940,9940,1
20240701,101800,554458940,9930,9910,9930,9910,125
20240701,101700,553220150,9910,9920,9920,9900,470
20240701,101600,548563430,9920,9930,9930,9910,218
20240701,101500,546400190,9930,9940,9940,9930,70
20240701,101400,545704690,9940,9940,9940,9940,21
20240701,101300,545495950,9940,9940,9940,9940,126
20240701,101200,544243510,9940,9950,9950,9940,50
20240701,101100,543746310,9950,9950,9950,9950,58
20240701,101000,543169210,9950,9930,9950,9930,95
20240701,100900,542224000,9910,9960,9970,9910,3011
20240701,100800,512341340,9950,9940,9960,9940,379
20240701,100700,508571500,9930,9960,9960,9930,23
20240701,100600,508342460,9930,9950,9950,9930,651
20240701,100500,501871640,9950,9940,9950,9940,220
20240701,100400,499684640,9940,9950,9950,9940,143
20240701,100300,498262810,9950,9960,9960,9950,60
20240701,100200,497665500,9950,9940,9950,9940,314
20240701,100100,494543240,9930,9950,9950,9930,159
20240701,100000,492961820,9960,9950,9960,9950,152
20240701,095900,491449020,9950,9990,9990,9950,633
20240701,095800,485137670,9980,9990,9990,9980,41
20240701,095700,484728290,9970,9980,9990,9970,93
20240701,095600,483799960,9980,9990,9990,9980,116
20240701,095500,482641880,10060,9980,10060,9970,250
20240701,095400,480146730,9970,9980,9980,9970,70
20240701,095300,479448140,9990,9980,9990,9970,198
20240701,095200,477473440,9980,10010,10010,9970,444
20240701,095100,473043360,10010,9970,10090,9970,1891
20240701,095000,454144860,9950,9940,9970,9940,414
20240701,094900,450019560,9930,9910,9930,9910,381
20240701,094800,446241070,9910,9930,9930,9910,787
20240701,094700,438433760,9920,9930,9930,9920,125
20240701,094600,437193550,9930,9920,9930,9920,153
20240701,094500,435675380,9920,9900,9920,9900,250
20240701,094400,433200020,9900,9910,9920,9900,300
20240701,094300,430228120,9910,9910,9920,9910,56
20240701,094200,429672950,9920,9920,9920,9890,906
20240701,094100,420704230,9920,9910,9920,9910,16
20240701,094000,420545560,9900,9890,9900,9890,207
20240701,093900,418497460,9890,9880,9890,9880,110
20240701,093800,417410560,9880,9890,9890,9880,992
20240701,093700,407599800,9890,9920,9950,9890,703
20240701,093600,400642060,9900,9900,9930,9900,163
20240701,093500,399024140,9900,9890,9900,9890,515
20240701,093400,393929250,9890,9880,9970,9860,3048
20240701,093300,363767240,9880,9880,9890,9870,683
20240701,093200,357019210,9880,9900,9910,9880,1536
20240701,093100,341823810,9900,9970,9970,9900,4741
20240701,093000,294663610,9970,9990,10000,9970,672
20240701,092900,287956320,9990,10000,10000,9980,617
20240701,092800,281792530,9990,9990,10000,9990,205
20240701,092700,279744570,9990,10020,10020,9990,579
20240701,092600,273952910,10020,10050,10050,10010,591
20240701,092500,268027000,10050,10040,10050,10040,737
20240701,092400,260621160,10030,10030,10030,10020,722
20240701,092300,253379570,10030,10030,10100,10020,597
20240701,092200,247392660,9980,9940,10010,9930,317
20240701,092100,244240820,9940,10000,10010,9930,5538
20240701,092000,188961260,10000,10070,10070,10000,2733
20240701,091900,161602380,10030,10090,10090,10020,891
20240701,091800,152644750,10080,10080,10100,10080,1101
20240701,091700,141546630,10080,10150,10160,10080,1649
20240701,091600,124857560,10160,10160,10160,10160,35
20240701,091500,124501960,10180,10190,10190,10170,22
20240701,091400,124278190,10180,10140,10180,10130,280
20240701,091300,121435490,10160,10110,10160,10110,176
20240701,091200,119648010,10160,10110,10160,10100,51
20240701,091100,119132360,10080,10120,10170,10060,1689
20240701,091000,102111870,10120,10130,10180,10090,1056
20240701,090900,91430490,10180,10170,10190,10130,555
20240701,090800,85797070,10170,10210,10210,10170,981
20240701,090700,75800370,10200,10220,10220,10200,274
20240701,090600,73004880,10210,10290,10290,10210,1287
20240701,090500,59830630,10280,10290,10290,10270,314
20240701,090400,56603520,10290,10270,10330,10270,1132
20240701,090300,44917380,10270,10290,10380,10250,2051
20240701,090200,23781540,10290,10290,10290,10290,4
20240701,090100,23740380,10300,10220,10300,10190,619
20240701,090000,17392430,10240,10240,10240,10170,1699