KissMeData/136540/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,202900,595455900,13550,13550,13550,13550,1906
20240704,202800,595455900,13550,13550,13550,13550,0
20240704,202700,595455900,13550,13550,13550,13550,0
20240704,202600,595455900,13550,13550,13550,13550,0
20240704,202500,595455900,13550,13550,13550,13550,0
20240704,202400,595455900,13550,13550,13550,13550,0
20240704,202300,595455900,13550,13550,13550,13550,0
20240704,202200,595455900,13550,13550,13550,13550,0
20240704,202100,595455900,13550,13550,13550,13550,0
20240704,202000,595455900,13550,13550,13550,13550,0
20240704,201900,595455900,13550,13550,13550,13550,0
20240704,201800,595455900,13550,13550,13550,13550,0
20240704,201700,595455900,13550,13550,13550,13550,0
20240704,201600,595455900,13550,13550,13550,13550,0
20240704,201500,595455900,13550,13550,13550,13550,0
20240704,201400,595455900,13550,13550,13550,13550,0
20240704,201300,595455900,13550,13550,13550,13550,0
20240704,201200,595455900,13550,13550,13550,13550,0
20240704,201100,595455900,13550,13550,13550,13550,0
20240704,201000,595455900,13550,13550,13550,13550,0
20240704,200900,595455900,13550,13550,13550,13550,0
20240704,200800,595455900,13550,13550,13550,13550,0
20240704,200700,595455900,13550,13550,13550,13550,0
20240704,200600,595455900,13550,13550,13550,13550,0
20240704,200500,595455900,13550,13550,13550,13550,0
20240704,200400,595455900,13550,13550,13550,13550,0
20240704,200300,595455900,13550,13550,13550,13550,0
20240704,200200,595455900,13550,13550,13550,13550,0
20240704,200100,595455900,13550,13550,13550,13550,0
20240704,200000,595455900,13550,13550,13550,13550,0
20240704,195900,595455900,13550,13550,13550,13550,1906
20240704,195800,595455900,13550,13550,13550,13550,0
20240704,195700,595455900,13550,13550,13550,13550,0
20240704,195600,595455900,13550,13550,13550,13550,0
20240704,195500,595455900,13550,13550,13550,13550,0
20240704,195400,595455900,13550,13550,13550,13550,0
20240704,195300,595455900,13550,13550,13550,13550,0
20240704,195200,595455900,13550,13550,13550,13550,0
20240704,195100,595455900,13550,13550,13550,13550,0
20240704,195000,595455900,13550,13550,13550,13550,0
20240704,194900,595455900,13550,13550,13550,13550,0
20240704,194800,595455900,13550,13550,13550,13550,0
20240704,194700,595455900,13550,13550,13550,13550,0
20240704,194600,595455900,13550,13550,13550,13550,0
20240704,194500,595455900,13550,13550,13550,13550,0
20240704,194400,595455900,13550,13550,13550,13550,0
20240704,194300,595455900,13550,13550,13550,13550,0
20240704,194200,595455900,13550,13550,13550,13550,0
20240704,194100,595455900,13550,13550,13550,13550,0
20240704,194000,595455900,13550,13550,13550,13550,0
20240704,193900,595455900,13550,13550,13550,13550,0
20240704,193800,595455900,13550,13550,13550,13550,0
20240704,193700,595455900,13550,13550,13550,13550,0
20240704,193600,595455900,13550,13550,13550,13550,0
20240704,193500,595455900,13550,13550,13550,13550,0
20240704,193400,595455900,13550,13550,13550,13550,0
20240704,193300,595455900,13550,13550,13550,13550,0
20240704,193200,595455900,13550,13550,13550,13550,0
20240704,193100,595455900,13550,13550,13550,13550,0
20240704,193000,595455900,13550,13550,13550,13550,0
20240704,192900,595455900,13550,13550,13550,13550,1906
20240704,192800,595455900,13550,13550,13550,13550,0
20240704,192700,595455900,13550,13550,13550,13550,0
20240704,192600,595455900,13550,13550,13550,13550,0
20240704,192500,595455900,13550,13550,13550,13550,0
20240704,192400,595455900,13550,13550,13550,13550,0
20240704,192300,595455900,13550,13550,13550,13550,0
20240704,192200,595455900,13550,13550,13550,13550,0
20240704,192100,595455900,13550,13550,13550,13550,0
20240704,192000,595455900,13550,13550,13550,13550,0
20240704,191900,595455900,13550,13550,13550,13550,0
20240704,191800,595455900,13550,13550,13550,13550,0
20240704,191700,595455900,13550,13550,13550,13550,0
20240704,191600,595455900,13550,13550,13550,13550,0
20240704,191500,595455900,13550,13550,13550,13550,0
20240704,191400,595455900,13550,13550,13550,13550,0
20240704,191300,595455900,13550,13550,13550,13550,0
20240704,191200,595455900,13550,13550,13550,13550,0
20240704,191100,595455900,13550,13550,13550,13550,0
20240704,191000,595455900,13550,13550,13550,13550,0
20240704,190900,595455900,13550,13550,13550,13550,0
20240704,190800,595455900,13550,13550,13550,13550,0
20240704,190700,595455900,13550,13550,13550,13550,0
20240704,190600,595455900,13550,13550,13550,13550,0
20240704,190500,595455900,13550,13550,13550,13550,0
20240704,190400,595455900,13550,13550,13550,13550,0
20240704,190300,595455900,13550,13550,13550,13550,0
20240704,190200,595455900,13550,13550,13550,13550,0
20240704,190100,595455900,13550,13550,13550,13550,0
20240704,190000,595455900,13550,13550,13550,13550,0
20240704,185900,595455900,13550,13550,13550,13550,1906
20240704,185800,595455900,13550,13550,13550,13550,0
20240704,185700,595455900,13550,13550,13550,13550,0
20240704,185600,595455900,13550,13550,13550,13550,0
20240704,185500,595455900,13550,13550,13550,13550,0
20240704,185400,595455900,13550,13550,13550,13550,0
20240704,185300,595455900,13550,13550,13550,13550,0
20240704,185200,595455900,13550,13550,13550,13550,0
20240704,185100,595455900,13550,13550,13550,13550,0
20240704,185000,595455900,13550,13550,13550,13550,0
20240704,184900,595455900,13550,13550,13550,13550,0
20240704,184800,595455900,13550,13550,13550,13550,0
20240704,184700,595455900,13550,13550,13550,13550,0
20240704,184600,595455900,13550,13550,13550,13550,0
20240704,184500,595455900,13550,13550,13550,13550,0
20240704,184400,595455900,13550,13550,13550,13550,0
20240704,184300,595455900,13550,13550,13550,13550,0
20240704,184200,595455900,13550,13550,13550,13550,0
20240704,184100,595455900,13550,13550,13550,13550,0
20240704,184000,595455900,13550,13550,13550,13550,0
20240704,183900,595455900,13550,13550,13550,13550,0
20240704,183800,595455900,13550,13550,13550,13550,0
20240704,183700,595455900,13550,13550,13550,13550,0
20240704,183600,595455900,13550,13550,13550,13550,0
20240704,183500,595455900,13550,13550,13550,13550,0
20240704,183400,595455900,13550,13550,13550,13550,0
20240704,183300,595455900,13550,13550,13550,13550,0
20240704,183200,595455900,13550,13550,13550,13550,0
20240704,183100,595455900,13550,13550,13550,13550,0
20240704,183000,595455900,13550,13550,13550,13550,0
20240704,182900,595455900,13550,13550,13550,13550,1906
20240704,182800,595455900,13550,13550,13550,13550,0
20240704,182700,595455900,13550,13550,13550,13550,0
20240704,182600,595455900,13550,13550,13550,13550,0
20240704,182500,595455900,13550,13550,13550,13550,0
20240704,182400,595455900,13550,13550,13550,13550,0
20240704,182300,595455900,13550,13550,13550,13550,0
20240704,182200,595455900,13550,13550,13550,13550,0
20240704,182100,595455900,13550,13550,13550,13550,0
20240704,182000,595455900,13550,13550,13550,13550,0
20240704,181900,595455900,13550,13550,13550,13550,0
20240704,181800,595455900,13550,13550,13550,13550,0
20240704,181700,595455900,13550,13550,13550,13550,0
20240704,181600,595455900,13550,13550,13550,13550,0
20240704,181500,595455900,13550,13550,13550,13550,0
20240704,181400,595455900,13550,13550,13550,13550,0
20240704,181300,595455900,13550,13550,13550,13550,0
20240704,181200,595455900,13550,13550,13550,13550,0
20240704,181100,595455900,13550,13550,13550,13550,0
20240704,181000,595455900,13550,13550,13550,13550,0
20240704,180900,595455900,13550,13550,13550,13550,0
20240704,180800,595455900,13550,13550,13550,13550,0
20240704,180700,595455900,13550,13550,13550,13550,0
20240704,180600,595455900,13550,13550,13550,13550,0
20240704,180500,595455900,13550,13550,13550,13550,0
20240704,180400,595455900,13550,13550,13550,13550,0
20240704,180300,595455900,13550,13550,13550,13550,0
20240704,180200,595455900,13550,13550,13550,13550,0
20240704,180100,595455900,13550,13550,13550,13550,0
20240704,180000,595455900,13550,13550,13550,13550,0
20240704,175900,595455900,13550,13550,13550,13550,1906
20240704,175800,595455900,13550,13550,13550,13550,0
20240704,175700,595455900,13550,13550,13550,13550,0
20240704,175600,595455900,13550,13550,13550,13550,0
20240704,175500,595455900,13550,13550,13550,13550,0
20240704,175400,595455900,13550,13550,13550,13550,0
20240704,175300,595455900,13550,13550,13550,13550,0
20240704,175200,595455900,13550,13550,13550,13550,0
20240704,175100,595455900,13550,13550,13550,13550,0
20240704,175000,595455900,13550,13550,13550,13550,0
20240704,174900,595455900,13550,13550,13550,13550,0
20240704,174800,595455900,13550,13550,13550,13550,0
20240704,174700,595455900,13550,13550,13550,13550,0
20240704,174600,595455900,13550,13550,13550,13550,0
20240704,174500,595455900,13550,13550,13550,13550,0
20240704,174400,595455900,13550,13550,13550,13550,0
20240704,174300,595455900,13550,13550,13550,13550,0
20240704,174200,595455900,13550,13550,13550,13550,0
20240704,174100,595455900,13550,13550,13550,13550,0
20240704,174000,595455900,13550,13550,13550,13550,0
20240704,173900,595455900,13550,13550,13550,13550,0
20240704,173800,595455900,13550,13550,13550,13550,0
20240704,173700,595455900,13550,13550,13550,13550,0
20240704,173600,595455900,13550,13550,13550,13550,0
20240704,173500,595455900,13550,13550,13550,13550,0
20240704,173400,595455900,13550,13550,13550,13550,0
20240704,173300,595455900,13550,13550,13550,13550,0
20240704,173200,595455900,13550,13550,13550,13550,0
20240704,173100,595455900,13550,13550,13550,13550,0
20240704,173000,595455900,13550,13550,13550,13550,0
20240704,172900,595455900,13550,13550,13550,13550,1906
20240704,172800,595455900,13550,13550,13550,13550,0
20240704,172700,595455900,13550,13550,13550,13550,0
20240704,172600,595455900,13550,13550,13550,13550,0
20240704,172500,595455900,13550,13550,13550,13550,0
20240704,172400,595455900,13550,13550,13550,13550,0
20240704,172300,595455900,13550,13550,13550,13550,0
20240704,172200,595455900,13550,13550,13550,13550,0
20240704,172100,595455900,13550,13550,13550,13550,0
20240704,172000,595455900,13550,13550,13550,13550,0
20240704,171900,595455900,13550,13550,13550,13550,0
20240704,171800,595455900,13550,13550,13550,13550,0
20240704,171700,595455900,13550,13550,13550,13550,0
20240704,171600,595455900,13550,13550,13550,13550,0
20240704,171500,595455900,13550,13550,13550,13550,0
20240704,171400,595455900,13550,13550,13550,13550,0
20240704,171300,595455900,13550,13550,13550,13550,0
20240704,171200,595455900,13550,13550,13550,13550,0
20240704,171100,595455900,13550,13550,13550,13550,0
20240704,171000,595455900,13550,13550,13550,13550,0
20240704,170900,595455900,13550,13550,13550,13550,0
20240704,170800,595455900,13550,13550,13550,13550,0
20240704,170700,595455900,13550,13550,13550,13550,0
20240704,170600,595455900,13550,13550,13550,13550,0
20240704,170500,595455900,13550,13550,13550,13550,0
20240704,170400,595455900,13550,13550,13550,13550,0
20240704,170300,595455900,13550,13550,13550,13550,0
20240704,170200,595455900,13550,13550,13550,13550,0
20240704,170100,595455900,13550,13550,13550,13550,0
20240704,170000,595455900,13550,13550,13550,13550,0
20240704,165900,595455900,13550,13550,13550,13550,1906
20240704,165800,595455900,13550,13550,13550,13550,0
20240704,165700,595455900,13550,13550,13550,13550,0
20240704,165600,595455900,13550,13550,13550,13550,0
20240704,165500,595455900,13550,13550,13550,13550,0
20240704,165400,595455900,13550,13550,13550,13550,0
20240704,165300,595455900,13550,13550,13550,13550,0
20240704,165200,595455900,13550,13550,13550,13550,0
20240704,165100,595455900,13550,13550,13550,13550,0
20240704,165000,595455900,13550,13550,13550,13550,0
20240704,164900,595455900,13550,13550,13550,13550,0
20240704,164800,595455900,13550,13550,13550,13550,0
20240704,164700,595455900,13550,13550,13550,13550,0
20240704,164600,595455900,13550,13550,13550,13550,0
20240704,164500,595455900,13550,13550,13550,13550,0
20240704,164400,595455900,13550,13550,13550,13550,0
20240704,164300,595455900,13550,13550,13550,13550,0
20240704,164200,595455900,13550,13550,13550,13550,0
20240704,164100,595455900,13550,13550,13550,13550,0
20240704,164000,595455900,13550,13550,13550,13550,0
20240704,163900,595455900,13550,13550,13550,13550,0
20240704,163800,595455900,13550,13550,13550,13550,0
20240704,163700,595455900,13550,13550,13550,13550,0
20240704,163600,595455900,13550,13550,13550,13550,0
20240704,163500,595455900,13550,13550,13550,13550,0
20240704,163400,595455900,13550,13550,13550,13550,0
20240704,163300,595455900,13550,13550,13550,13550,0
20240704,163200,595455900,13550,13550,13550,13550,0
20240704,163100,595455900,13550,13550,13550,13550,0
20240704,163000,595455900,13550,13550,13550,13550,0
20240704,162900,595455900,13550,13550,13550,13550,1906
20240704,162800,595455900,13550,13550,13550,13550,0
20240704,162700,595455900,13550,13550,13550,13550,0
20240704,162600,595455900,13550,13550,13550,13550,0
20240704,162500,595455900,13550,13550,13550,13550,0
20240704,162400,595455900,13550,13550,13550,13550,0
20240704,162300,595455900,13550,13550,13550,13550,0
20240704,162200,595455900,13550,13550,13550,13550,0
20240704,162100,595455900,13550,13550,13550,13550,0
20240704,162000,595455900,13550,13550,13550,13550,0
20240704,161900,595455900,13550,13550,13550,13550,0
20240704,161800,595455900,13550,13550,13550,13550,0
20240704,161700,595455900,13550,13550,13550,13550,0
20240704,161600,595455900,13550,13550,13550,13550,0
20240704,161500,595455900,13550,13550,13550,13550,0
20240704,161400,595455900,13550,13550,13550,13550,0
20240704,161300,595455900,13550,13550,13550,13550,0
20240704,161200,595455900,13550,13550,13550,13550,0
20240704,161100,595455900,13550,13550,13550,13550,0
20240704,161000,595455900,13550,13550,13550,13550,0
20240704,160900,595455900,13550,13550,13550,13550,0
20240704,160800,595455900,13550,13550,13550,13550,0
20240704,160700,595455900,13550,13550,13550,13550,0
20240704,160600,595455900,13550,13550,13550,13550,0
20240704,160500,595455900,13550,13550,13550,13550,0
20240704,160400,595455900,13550,13550,13550,13550,0
20240704,160300,595455900,13550,13550,13550,13550,0
20240704,160200,595455900,13550,13550,13550,13550,0
20240704,160100,595455900,13550,13550,13550,13550,0
20240704,160000,595455900,13550,13550,13550,13550,0
20240704,155900,595455900,13550,13550,13550,13550,1906
20240704,155800,595455900,13550,13550,13550,13550,0
20240704,155700,595455900,13550,13550,13550,13550,0
20240704,155600,595455900,13550,13550,13550,13550,0
20240704,155500,595455900,13550,13550,13550,13550,0
20240704,155400,595455900,13550,13550,13550,13550,0
20240704,155300,595455900,13550,13550,13550,13550,0
20240704,155200,595455900,13550,13550,13550,13550,0
20240704,155100,595455900,13550,13550,13550,13550,0
20240704,155000,595455900,13550,13550,13550,13550,0
20240704,154900,595455900,13550,13550,13550,13550,0
20240704,154800,595455900,13550,13550,13550,13550,0
20240704,154700,595455900,13550,13550,13550,13550,0
20240704,154600,595455900,13550,13550,13550,13550,0
20240704,154500,595455900,13550,13550,13550,13550,0
20240704,154400,595455900,13550,13550,13550,13550,0
20240704,154300,595455900,13550,13550,13550,13550,0
20240704,154200,595455900,13550,13550,13550,13550,0
20240704,154100,595455900,13550,13550,13550,13550,0
20240704,154000,595455900,13550,13550,13550,13550,0
20240704,153900,595455900,13550,13550,13550,13550,0
20240704,153800,595455900,13550,13550,13550,13550,0
20240704,153700,595455900,13550,13550,13550,13550,0
20240704,153600,595455900,13550,13550,13550,13550,0
20240704,153500,595455900,13550,13550,13550,13550,0
20240704,153400,595455900,13550,13550,13550,13550,0
20240704,153300,595455900,13550,13550,13550,13550,0
20240704,153200,595455900,13550,13550,13550,13550,0
20240704,153100,595455900,13550,13550,13550,13550,0
20240704,153000,595455900,13550,13550,13550,13550,1906
20240704,152900,569629600,13530,13530,13530,13530,0
20240704,152800,569629600,13530,13530,13530,13530,0
20240704,152700,569629600,13530,13530,13530,13530,0
20240704,152600,569629600,13530,13530,13530,13530,0
20240704,152500,569629600,13530,13530,13530,13530,0
20240704,152400,569629600,13530,13530,13530,13530,0
20240704,152300,569629600,13530,13530,13530,13530,0
20240704,152200,569629600,13530,13530,13530,13530,0
20240704,152100,569629600,13530,13530,13530,13530,0
20240704,152000,569629600,13530,13530,13530,13530,0
20240704,151900,569629600,13530,13440,13540,13430,599
20240704,151800,561540890,13490,13440,13490,13440,2
20240704,151700,561513960,13490,13430,13490,13430,190
20240704,151600,558957420,13440,13430,13450,13430,324
20240704,151500,554605910,13430,13420,13430,13420,258
20240704,151400,551141420,13430,13420,13430,13410,621
20240704,151300,542804810,13420,13420,13420,13410,76
20240704,151200,541785400,13430,13410,13430,13410,83
20240704,151100,540671990,13430,13420,13430,13420,248
20240704,151000,537343810,13430,13420,13430,13420,27
20240704,150900,536981210,13430,13420,13430,13420,137
20240704,150800,535141660,13430,13420,13430,13420,32
20240704,150700,534712200,13430,13430,13430,13420,33
20240704,150600,534269310,13420,13420,13430,13420,34
20240704,150500,533813000,13430,13420,13430,13420,31
20240704,150400,533396970,13430,13420,13430,13420,33
20240704,150300,532954080,13430,13420,13430,13420,11
20240704,150200,532806360,13430,13420,13430,13410,435
20240704,150100,526968660,13430,13420,13430,13420,37
20240704,150000,526472090,13430,13440,13450,13430,21
20240704,145900,526189890,13440,13430,13440,13420,82
20240704,145800,525089180,13420,13400,13420,13400,379
20240704,145700,520004950,13410,13410,13410,13400,10
20240704,145600,519870910,13410,13400,13420,13400,547
20240704,145500,512537900,13400,13400,13410,13400,678
20240704,145400,503452690,13410,13400,13410,13400,45
20240704,145300,502849560,13410,13410,13410,13400,42
20240704,145200,502286690,13410,13400,13410,13400,187
20240704,145100,499779380,13410,13400,13410,13400,48
20240704,145000,499136060,13410,13400,13410,13400,17
20240704,144900,498908240,13400,13400,13410,13400,205
20240704,144800,496161230,13400,13390,13400,13390,46
20240704,144700,495545270,13400,13400,13400,13390,203
20240704,144600,492825080,13390,13410,13410,13390,2
20240704,144500,492798280,13400,13400,13400,13390,776
20240704,144400,482400490,13410,13400,13410,13400,53
20240704,144300,481690180,13410,13400,13410,13400,42
20240704,144200,481127360,13400,13400,13400,13390,632
20240704,144100,472658570,13390,13410,13410,13390,401
20240704,144000,467282080,13420,13420,13420,13420,0
20240704,143900,467282080,13420,13440,13440,13400,43
20240704,143800,466705550,13430,13430,13440,13430,53
20240704,143700,465993750,13450,13400,13450,13390,424
20240704,143600,460307510,13400,13410,13410,13390,553
20240704,143500,452897400,13410,13420,13430,13410,347
20240704,143400,448243720,13430,13420,13430,13420,23
20240704,143300,447934990,13430,13430,13430,13430,1
20240704,143200,447921560,13440,13440,13440,13430,39
20240704,143100,447397770,13450,13440,13450,13440,7
20240704,143000,447303680,13450,13430,13450,13430,215
20240704,142900,444415650,13430,13430,13430,13420,113
20240704,142800,442898070,13430,13430,13430,13430,1
20240704,142700,442884640,13460,13460,13460,13460,0
20240704,142600,442884640,13460,13390,13460,13390,434
20240704,142500,437053470,13390,13420,13430,13380,4163
20240704,142400,381260440,13430,13430,13430,13430,54
20240704,142300,380535220,13430,13440,13450,13430,32
20240704,142200,380105430,13450,13440,13450,13430,177
20240704,142100,377726980,13450,13440,13450,13440,3
20240704,142000,377686650,13450,13470,13470,13450,303
20240704,141900,373610000,13470,13480,13480,13460,12
20240704,141800,373448270,13480,13470,13480,13460,46
20240704,141700,372828530,13490,13510,13510,13470,220
20240704,141600,369864330,13500,13530,13530,13500,9
20240704,141500,369742800,13590,13480,13640,13480,127
20240704,141400,368024020,13470,13460,13500,13460,327
20240704,141300,363615990,13470,13470,13480,13470,32
20240704,141200,363184840,13460,13450,13460,13440,518
20240704,141100,356217370,13450,13450,13450,13440,102
20240704,141000,354845480,13450,13440,13450,13440,40
20240704,140900,354307870,13450,13450,13450,13450,100
20240704,140800,352962870,13460,13480,13480,13450,651
20240704,140700,344201260,13470,13480,13480,13470,35
20240704,140600,343729790,13470,13480,13490,13470,442
20240704,140500,337774500,13500,13470,13500,13470,750
20240704,140400,327669000,13460,13480,13480,13460,174
20240704,140300,325323910,13480,13480,13480,13480,150
20240704,140200,323301910,13520,13480,13520,13480,274
20240704,140100,319606610,13490,13490,13490,13490,58
20240704,140000,318824190,13510,13490,13520,13490,48
20240704,135900,318176620,13490,13490,13520,13490,557
20240704,135800,310662190,13490,13490,13490,13490,10
20240704,135700,310527290,13490,13490,13520,13490,247
20240704,135600,307195220,13490,13500,13500,13470,51
20240704,135500,306508020,13460,13460,13460,13460,40
20240704,135400,305969620,13460,13450,13460,13450,301
20240704,135300,301918710,13460,13490,13530,13450,531
20240704,135200,294768600,13500,13550,13550,13460,1374
20240704,135100,276205230,13550,13620,13620,13550,1427
20240704,135000,256806000,13620,13630,13670,13620,369
20240704,134900,251776720,13680,13630,13680,13630,71
20240704,134800,250808940,13680,13670,13680,13670,21
20240704,134700,250521670,13680,13670,13680,13670,4
20240704,134600,250466970,13680,13680,13680,13680,0
20240704,134500,250466970,13680,13640,13680,13640,106
20240704,134400,249017100,13630,13630,13630,13630,123
20240704,134300,247340610,13630,13630,13640,13630,3
20240704,134200,247299710,13640,13630,13640,13630,73
20240704,134100,246304000,13640,13630,13640,13630,87
20240704,134000,245118180,13640,13640,13640,13640,0
20240704,133900,245118180,13640,13650,13650,13640,426
20240704,133800,239306330,13660,13660,13660,13660,72
20240704,133700,238322810,13660,13660,13660,13660,29
20240704,133600,237926670,13650,13650,13650,13650,0
20240704,133500,237926670,13650,13660,13660,13650,1082
20240704,133400,223151870,13660,13660,13660,13660,0
20240704,133300,223151870,13660,13680,13680,13660,732
20240704,133200,213148240,13730,13730,13730,13730,0
20240704,133100,213148240,13730,13730,13730,13730,1
20240704,133000,213134510,13670,13680,13680,13670,359
20240704,132900,208224340,13730,13730,13730,13730,0
20240704,132800,208224340,13730,13730,13730,13730,0
20240704,132700,208224340,13730,13730,13730,13730,0
20240704,132600,208224340,13730,13730,13730,13730,0
20240704,132500,208224340,13730,13730,13730,13730,0
20240704,132400,208224340,13730,13730,13730,13730,0
20240704,132300,208224340,13730,13700,13730,13680,501
20240704,132200,201365570,13730,13730,13730,13730,0
20240704,132100,201365570,13730,13720,13730,13720,25
20240704,132000,201022560,13720,13720,13720,13720,1
20240704,131900,201008840,13720,13720,13720,13720,1
20240704,131800,200995120,13700,13700,13700,13700,14
20240704,131700,200803320,13720,13720,13720,13720,0
20240704,131600,200803320,13720,13720,13720,13720,0
20240704,131500,200803320,13720,13720,13720,13720,0
20240704,131400,200803320,13720,13720,13720,13720,3
20240704,131300,200762160,13720,13700,13720,13700,62
20240704,131200,199912740,13720,13720,13720,13720,0
20240704,131100,199912740,13720,13720,13720,13720,1
20240704,131000,199899020,13700,13700,13700,13700,5
20240704,130900,199830520,13720,13720,13720,13720,1
20240704,130800,199816800,13700,13700,13700,13700,0
20240704,130700,199816800,13700,13710,13720,13700,127
20240704,130600,198076870,13700,13700,13700,13700,25
20240704,130500,197734370,13690,13690,13690,13690,0
20240704,130400,197734370,13690,13710,13710,13690,884
20240704,130300,185624590,13730,13730,13730,13730,0
20240704,130200,185624590,13730,13710,13730,13710,133
20240704,130100,183801140,13730,13720,13730,13720,21
20240704,130000,183513010,13730,13730,13730,13730,28
20240704,125900,183128570,13740,13740,13740,13740,0
20240704,125800,183128570,13740,13740,13740,13740,1
20240704,125700,183114830,13710,13730,13730,13710,225
20240704,125600,180029720,13760,13760,13760,13760,0
20240704,125500,180029720,13760,13760,13760,13760,0
20240704,125400,180029720,13760,13760,13760,13760,0
20240704,125300,180029720,13760,13760,13760,13760,0
20240704,125200,180029720,13760,13760,13760,13760,1
20240704,125100,180015960,13740,13740,13740,13740,100
20240704,125000,178641960,13770,13720,13770,13720,6
20240704,124900,178559590,13770,13770,13770,13770,0
20240704,124800,178559590,13770,13770,13770,13770,1
20240704,124700,178545820,13770,13770,13770,13770,2
20240704,124600,178518280,13710,13710,13710,13710,0
20240704,124500,178518280,13710,13710,13710,13710,10
20240704,124400,178381180,13770,13730,13770,13710,12
20240704,124300,178216480,13780,13780,13780,13780,0
20240704,124200,178216480,13780,13780,13780,13780,0
20240704,124100,178216480,13780,13780,13780,13780,0
20240704,124000,178216480,13780,13780,13780,13780,1
20240704,123900,178202700,13720,13720,13720,13720,0
20240704,123800,178202700,13720,13720,13720,13720,0
20240704,123700,178202700,13720,13720,13720,13720,54
20240704,123600,177461820,13800,13800,13800,13800,0
20240704,123500,177461820,13800,13800,13800,13800,0
20240704,123400,177461820,13800,13800,13800,13800,0
20240704,123300,177461820,13800,13800,13800,13800,0
20240704,123200,177461820,13800,13720,13800,13720,8
20240704,123100,177351880,13800,13800,13800,13800,0
20240704,123000,177351880,13800,13800,13800,13800,0
20240704,122900,177351880,13800,13800,13800,13800,0
20240704,122800,177351880,13800,13800,13800,13800,0
20240704,122700,177351880,13800,13800,13800,13800,0
20240704,122600,177351880,13800,13800,13800,13800,0
20240704,122500,177351880,13800,13800,13800,13800,0
20240704,122400,177351880,13800,13800,13800,13800,0
20240704,122300,177351880,13800,13800,13800,13800,0
20240704,122200,177351880,13800,13800,13800,13800,0
20240704,122100,177351880,13800,13800,13800,13800,0
20240704,122000,177351880,13800,13800,13800,13800,0
20240704,121900,177351880,13800,13800,13800,13800,0
20240704,121800,177351880,13800,13800,13800,13800,74
20240704,121700,176330680,13700,13700,13700,13700,0
20240704,121600,176330680,13700,13700,13700,13700,0
20240704,121500,176330680,13700,13700,13700,13700,289
20240704,121400,172371380,13710,13720,13720,13710,592
20240704,121300,164253790,13720,13720,13720,13720,4
20240704,121200,164198910,13720,13720,13720,13720,70
20240704,121100,163238510,13720,13720,13720,13720,0
20240704,121000,163238510,13720,13720,13720,13720,245
20240704,120900,159877110,13720,13720,13720,13720,181
20240704,120800,157393790,13720,13750,13750,13720,1301
20240704,120700,139519300,13820,13820,13820,13820,0
20240704,120600,139519300,13820,13820,13820,13820,0
20240704,120500,139519300,13820,13820,13820,13820,0
20240704,120400,139519300,13820,13820,13820,13820,0
20240704,120300,139519300,13820,13740,13820,13740,301
20240704,120200,135383480,13750,13780,13780,13750,333
20240704,120100,130800880,13780,13790,13790,13780,62
20240704,120000,129946460,13790,13790,13790,13790,9
20240704,115900,129822350,13800,13800,13800,13800,0
20240704,115800,129822350,13800,13800,13800,13800,1
20240704,115700,129808550,13840,13800,13840,13800,12
20240704,115600,129642910,13840,13840,13840,13840,1
20240704,115500,129629070,13800,13800,13800,13800,1
20240704,115400,129615270,13840,13800,13840,13800,2
20240704,115300,129587630,13840,13840,13840,13840,1
20240704,115200,129573790,13800,13800,13800,13800,1
20240704,115100,129559990,13800,13800,13800,13800,1
20240704,115000,129546190,13800,13800,13800,13800,6
20240704,114900,129463390,13860,13860,13860,13860,0
20240704,114800,129463390,13860,13800,13860,13800,2
20240704,114700,129435730,13860,13800,13860,13800,37
20240704,114600,128922970,13800,13800,13800,13800,10
20240704,114500,128784970,13800,13860,13860,13800,3
20240704,114400,128743450,13860,13800,13860,13800,2
20240704,114300,128715790,13860,13860,13860,13860,1
20240704,114200,128701930,13800,13800,13800,13800,1
20240704,114100,128688130,13800,13800,13800,13800,1
20240704,114000,128674330,13860,13860,13860,13860,1
20240704,113900,128660470,13800,13860,13860,13800,2
20240704,113800,128632810,13810,13860,13860,13810,2
20240704,113700,128605140,13810,13810,13810,13810,1
20240704,113600,128591330,13860,13860,13860,13860,0
20240704,113500,128591330,13860,13810,13860,13810,2
20240704,113400,128563660,13860,13860,13860,13860,0
20240704,113300,128563660,13860,13860,13860,13860,0
20240704,113200,128563660,13860,13860,13860,13860,0
20240704,113100,128563660,13860,13860,13860,13860,0
20240704,113000,128563660,13860,13860,13860,13810,7
20240704,112900,128466870,13820,13820,13820,13820,0
20240704,112800,128466870,13820,13830,13830,13820,2
20240704,112700,128439220,13860,13860,13860,13860,0
20240704,112600,128439220,13860,13860,13860,13860,0
20240704,112500,128439220,13860,13860,13860,13860,0
20240704,112400,128439220,13860,13860,13860,13860,0
20240704,112300,128439220,13860,13860,13860,13860,0
20240704,112200,128439220,13860,13860,13860,13860,0
20240704,112100,128439220,13860,13860,13860,13860,0
20240704,112000,128439220,13860,13860,13860,13860,0
20240704,111900,128439220,13860,13860,13860,13860,0
20240704,111800,128439220,13860,13860,13860,13860,0
20240704,111700,128439220,13860,13860,13860,13860,0
20240704,111600,128439220,13860,13860,13860,13860,0
20240704,111500,128439220,13860,13860,13860,13860,0
20240704,111400,128439220,13860,13860,13860,13860,0
20240704,111300,128439220,13860,13860,13860,13860,0
20240704,111200,128439220,13860,13860,13860,13860,0
20240704,111100,128439220,13860,13860,13860,13860,1
20240704,111000,128425360,13810,13860,13860,13810,6
20240704,110900,128342450,13860,13860,13860,13860,4
20240704,110800,128287010,13870,13870,13870,13870,0
20240704,110700,128287010,13870,13870,13870,13870,0
20240704,110600,128287010,13870,13870,13870,13870,1
20240704,110500,128273140,13800,13800,13800,13800,3
20240704,110400,128231740,13880,13880,13880,13880,0
20240704,110300,128231740,13880,13880,13880,13880,0
20240704,110200,128231740,13880,13880,13880,13880,0
20240704,110100,128231740,13880,13880,13880,13880,0
20240704,110000,128231740,13880,13840,13880,13840,71
20240704,105900,127249060,13880,13880,13880,13880,0
20240704,105800,127249060,13880,13880,13880,13880,0
20240704,105700,127249060,13880,13880,13880,13880,0
20240704,105600,127249060,13880,13880,13880,13880,0
20240704,105500,127249060,13880,13820,13880,13820,59
20240704,105400,126433620,13820,13820,13820,13820,7
20240704,105300,126336880,13800,13810,13820,13800,701
20240704,105200,116658120,13820,13820,13820,13820,1
20240704,105100,116644300,13820,13820,13820,13820,0
20240704,105000,116644300,13820,13820,13820,13820,1
20240704,104900,116630480,13880,13880,13880,13880,0
20240704,104800,116630480,13880,13880,13880,13880,0
20240704,104700,116630480,13880,13880,13880,13880,0
20240704,104600,116630480,13880,13880,13880,13880,0
20240704,104500,116630480,13880,13880,13880,13880,0
20240704,104400,116630480,13880,13880,13880,13880,0
20240704,104300,116630480,13880,13880,13880,13880,0
20240704,104200,116630480,13880,13880,13880,13880,0
20240704,104100,116630480,13880,13880,13880,13880,0
20240704,104000,116630480,13880,13810,13880,13810,3
20240704,103900,116588980,13810,13840,13840,13810,1701
20240704,103800,93067500,13850,13850,13850,13850,516
20240704,103700,85920900,13880,13880,13880,13880,1
20240704,103600,85907020,13840,13880,13880,13840,1002
20240704,103500,72031750,13900,13900,13900,13900,0
20240704,103400,72031750,13900,13900,13900,13900,0
20240704,103300,72031750,13900,13900,13900,13900,0
20240704,103200,72031750,13900,13900,13900,13900,0
20240704,103100,72031750,13900,13890,13900,13890,9
20240704,103000,71906730,13860,13870,13870,13860,127
20240704,102900,70146500,13900,13900,13900,13900,0
20240704,102800,70146500,13900,13900,13900,13900,0
20240704,102700,70146500,13900,13900,13900,13900,0
20240704,102600,70146500,13900,13900,13900,13900,0
20240704,102500,70146500,13900,13900,13900,13900,1
20240704,102400,70132600,13870,13880,13880,13870,2
20240704,102300,70104850,13900,13900,13900,13900,0
20240704,102200,70104850,13900,13900,13900,13900,1
20240704,102100,70090950,13900,13900,13900,13900,0
20240704,102000,70090950,13900,13890,13900,13890,4
20240704,101900,70035380,13900,13900,13900,13900,0
20240704,101800,70035380,13900,13900,13900,13900,0
20240704,101700,70035380,13900,13900,13900,13900,0
20240704,101600,70035380,13900,13900,13900,13900,10
20240704,101500,69896380,13900,13900,13900,13900,0
20240704,101400,69896380,13900,13900,13900,13900,0
20240704,101300,69896380,13900,13900,13900,13900,2
20240704,101200,69868580,13900,13900,13900,13900,0
20240704,101100,69868580,13900,13870,13900,13870,4
20240704,101000,69813010,13860,13870,13870,13860,15
20240704,100900,69605010,13900,13900,13900,13900,0
20240704,100800,69605010,13900,13900,13900,13900,0
20240704,100700,69605010,13900,13900,13900,13900,0
20240704,100600,69605010,13900,13900,13900,13900,0
20240704,100500,69605010,13900,13900,13900,13900,1
20240704,100400,69591110,13900,13900,13900,13900,1
20240704,100300,69577210,13900,13900,13900,13900,0
20240704,100200,69577210,13900,13900,13900,13900,31
20240704,100100,69146310,13920,13920,13920,13920,0
20240704,100000,69146310,13920,13880,13920,13860,1398
20240704,095900,49764460,13890,13900,13900,13890,122
20240704,095800,48069670,13930,13930,13930,13930,0
20240704,095700,48069670,13930,13930,13930,13930,0
20240704,095600,48069670,13930,13930,13930,13930,101
20240704,095500,46662740,13930,13930,13930,13930,301
20240704,095400,42469810,13930,13930,13930,13930,1
20240704,095300,42455880,13930,13930,13930,13930,21
20240704,095200,42163350,13980,13980,13980,13980,1
20240704,095100,42149370,13990,13990,13990,13990,0
20240704,095000,42149370,13990,13990,13990,13930,7
20240704,094900,42051740,13940,13940,13940,13940,198
20240704,094800,39291620,13940,13940,13940,13940,2
20240704,094700,39263740,13990,13990,13990,13990,1
20240704,094600,39249750,14000,14000,14000,14000,0
20240704,094500,39249750,14000,14000,14000,14000,100
20240704,094400,37849750,14020,14020,14020,14020,0
20240704,094300,37849750,14020,14020,14020,14020,0
20240704,094200,37849750,14020,14020,14020,14020,0
20240704,094100,37849750,14020,14020,14020,14020,8
20240704,094000,37737590,14020,14020,14020,14020,8
20240704,093900,37625430,14040,14040,14040,14040,0
20240704,093800,37625430,14040,14040,14040,14040,0
20240704,093700,37625430,14040,14040,14040,14040,0
20240704,093600,37625430,14040,14040,14040,14040,10
20240704,093500,37485030,14030,13980,14050,13980,909
20240704,093400,24749760,13980,13940,13980,13940,68
20240704,093300,23801620,13940,13940,13940,13940,0
20240704,093200,23801620,13940,13940,13940,13940,0
20240704,093100,23801620,13940,13940,13940,13940,0
20240704,093000,23801620,13940,13920,13940,13920,6
20240704,092900,23718080,13920,13920,13920,13920,10
20240704,092800,23578880,13940,13940,13940,13940,100
20240704,092700,22184880,13940,13940,13940,13940,0
20240704,092600,22184880,13940,13930,13940,13930,11
20240704,092500,22031640,13940,13930,13940,13930,4
20240704,092400,21975910,13930,13940,13940,13930,2
20240704,092300,21948040,13940,13940,13940,13940,1
20240704,092200,21934100,13880,13950,13950,13880,3
20240704,092100,21892390,13930,13930,13930,13930,15
20240704,092000,21683440,13950,13950,13950,13950,0
20240704,091900,21683440,13950,13950,13950,13950,0
20240704,091800,21683440,13950,13930,13950,13930,6
20240704,091700,21599830,13930,13930,13930,13930,101
20240704,091600,20192900,13930,13930,13930,13930,122
20240704,091500,18493440,13930,13930,13930,13930,1
20240704,091400,18479510,13870,13890,13930,13870,201
20240704,091300,15690410,13930,13930,13930,13930,0
20240704,091200,15690410,13930,13930,13930,13930,0
20240704,091100,15690410,13930,13930,13930,13930,100
20240704,091000,14297410,13930,13930,13930,13930,3
20240704,090900,14255620,13930,13930,13930,13930,2
20240704,090800,14227760,13930,13930,13930,13930,100
20240704,090700,12834760,13930,13930,13930,13930,0
20240704,090600,12834760,13930,13930,13930,13930,0
20240704,090500,12834760,13930,13930,13930,13930,0
20240704,090400,12834760,13930,13920,13930,13920,6
20240704,090300,12751230,13890,13890,13890,13890,390
20240704,090200,7334130,13890,13890,13890,13890,0
20240704,090100,7334130,13890,13890,13890,13890,229
20240704,090000,4153320,13920,13890,13920,13890,299