KissMeData/136540/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,202900,227043350,13590,13590,13590,13590,1420
20240705,202800,227043350,13590,13590,13590,13590,0
20240705,202700,227043350,13590,13590,13590,13590,0
20240705,202600,227043350,13590,13590,13590,13590,0
20240705,202500,227043350,13590,13590,13590,13590,0
20240705,202400,227043350,13590,13590,13590,13590,0
20240705,202300,227043350,13590,13590,13590,13590,0
20240705,202200,227043350,13590,13590,13590,13590,0
20240705,202100,227043350,13590,13590,13590,13590,0
20240705,202000,227043350,13590,13590,13590,13590,0
20240705,201900,227043350,13590,13590,13590,13590,0
20240705,201800,227043350,13590,13590,13590,13590,0
20240705,201700,227043350,13590,13590,13590,13590,0
20240705,201600,227043350,13590,13590,13590,13590,0
20240705,201500,227043350,13590,13590,13590,13590,0
20240705,201400,227043350,13590,13590,13590,13590,0
20240705,201300,227043350,13590,13590,13590,13590,0
20240705,201200,227043350,13590,13590,13590,13590,0
20240705,201100,227043350,13590,13590,13590,13590,0
20240705,201000,227043350,13590,13590,13590,13590,0
20240705,200900,227043350,13590,13590,13590,13590,0
20240705,200800,227043350,13590,13590,13590,13590,0
20240705,200700,227043350,13590,13590,13590,13590,0
20240705,200600,227043350,13590,13590,13590,13590,0
20240705,200500,227043350,13590,13590,13590,13590,0
20240705,200400,227043350,13590,13590,13590,13590,0
20240705,200300,227043350,13590,13590,13590,13590,0
20240705,200200,227043350,13590,13590,13590,13590,0
20240705,200100,227043350,13590,13590,13590,13590,0
20240705,200000,227043350,13590,13590,13590,13590,0
20240705,195900,227043350,13590,13590,13590,13590,1420
20240705,195800,227043350,13590,13590,13590,13590,0
20240705,195700,227043350,13590,13590,13590,13590,0
20240705,195600,227043350,13590,13590,13590,13590,0
20240705,195500,227043350,13590,13590,13590,13590,0
20240705,195400,227043350,13590,13590,13590,13590,0
20240705,195300,227043350,13590,13590,13590,13590,0
20240705,195200,227043350,13590,13590,13590,13590,0
20240705,195100,227043350,13590,13590,13590,13590,0
20240705,195000,227043350,13590,13590,13590,13590,0
20240705,194900,227043350,13590,13590,13590,13590,0
20240705,194800,227043350,13590,13590,13590,13590,0
20240705,194700,227043350,13590,13590,13590,13590,0
20240705,194600,227043350,13590,13590,13590,13590,0
20240705,194500,227043350,13590,13590,13590,13590,0
20240705,194400,227043350,13590,13590,13590,13590,0
20240705,194300,227043350,13590,13590,13590,13590,0
20240705,194200,227043350,13590,13590,13590,13590,0
20240705,194100,227043350,13590,13590,13590,13590,0
20240705,194000,227043350,13590,13590,13590,13590,0
20240705,193900,227043350,13590,13590,13590,13590,0
20240705,193800,227043350,13590,13590,13590,13590,0
20240705,193700,227043350,13590,13590,13590,13590,0
20240705,193600,227043350,13590,13590,13590,13590,0
20240705,193500,227043350,13590,13590,13590,13590,0
20240705,193400,227043350,13590,13590,13590,13590,0
20240705,193300,227043350,13590,13590,13590,13590,0
20240705,193200,227043350,13590,13590,13590,13590,0
20240705,193100,227043350,13590,13590,13590,13590,0
20240705,193000,227043350,13590,13590,13590,13590,0
20240705,192900,227043350,13590,13590,13590,13590,1420
20240705,192800,227043350,13590,13590,13590,13590,0
20240705,192700,227043350,13590,13590,13590,13590,0
20240705,192600,227043350,13590,13590,13590,13590,0
20240705,192500,227043350,13590,13590,13590,13590,0
20240705,192400,227043350,13590,13590,13590,13590,0
20240705,192300,227043350,13590,13590,13590,13590,0
20240705,192200,227043350,13590,13590,13590,13590,0
20240705,192100,227043350,13590,13590,13590,13590,0
20240705,192000,227043350,13590,13590,13590,13590,0
20240705,191900,227043350,13590,13590,13590,13590,0
20240705,191800,227043350,13590,13590,13590,13590,0
20240705,191700,227043350,13590,13590,13590,13590,0
20240705,191600,227043350,13590,13590,13590,13590,0
20240705,191500,227043350,13590,13590,13590,13590,0
20240705,191400,227043350,13590,13590,13590,13590,0
20240705,191300,227043350,13590,13590,13590,13590,0
20240705,191200,227043350,13590,13590,13590,13590,0
20240705,191100,227043350,13590,13590,13590,13590,0
20240705,191000,227043350,13590,13590,13590,13590,0
20240705,190900,227043350,13590,13590,13590,13590,0
20240705,190800,227043350,13590,13590,13590,13590,0
20240705,190700,227043350,13590,13590,13590,13590,0
20240705,190600,227043350,13590,13590,13590,13590,0
20240705,190500,227043350,13590,13590,13590,13590,0
20240705,190400,227043350,13590,13590,13590,13590,0
20240705,190300,227043350,13590,13590,13590,13590,0
20240705,190200,227043350,13590,13590,13590,13590,0
20240705,190100,227043350,13590,13590,13590,13590,0
20240705,190000,227043350,13590,13590,13590,13590,0
20240705,185900,227043350,13590,13590,13590,13590,1420
20240705,185800,227043350,13590,13590,13590,13590,0
20240705,185700,227043350,13590,13590,13590,13590,0
20240705,185600,227043350,13590,13590,13590,13590,0
20240705,185500,227043350,13590,13590,13590,13590,0
20240705,185400,227043350,13590,13590,13590,13590,0
20240705,185300,227043350,13590,13590,13590,13590,0
20240705,185200,227043350,13590,13590,13590,13590,0
20240705,185100,227043350,13590,13590,13590,13590,0
20240705,185000,227043350,13590,13590,13590,13590,0
20240705,184900,227043350,13590,13590,13590,13590,0
20240705,184800,227043350,13590,13590,13590,13590,0
20240705,184700,227043350,13590,13590,13590,13590,0
20240705,184600,227043350,13590,13590,13590,13590,0
20240705,184500,227043350,13590,13590,13590,13590,0
20240705,184400,227043350,13590,13590,13590,13590,0
20240705,184300,227043350,13590,13590,13590,13590,0
20240705,184200,227043350,13590,13590,13590,13590,0
20240705,184100,227043350,13590,13590,13590,13590,0
20240705,184000,227043350,13590,13590,13590,13590,0
20240705,183900,227043350,13590,13590,13590,13590,0
20240705,183800,227043350,13590,13590,13590,13590,0
20240705,183700,227043350,13590,13590,13590,13590,0
20240705,183600,227043350,13590,13590,13590,13590,0
20240705,183500,227043350,13590,13590,13590,13590,0
20240705,183400,227043350,13590,13590,13590,13590,0
20240705,183300,227043350,13590,13590,13590,13590,0
20240705,183200,227043350,13590,13590,13590,13590,0
20240705,183100,227043350,13590,13590,13590,13590,0
20240705,183000,227043350,13590,13590,13590,13590,0
20240705,182900,227043350,13590,13590,13590,13590,1420
20240705,182800,227043350,13590,13590,13590,13590,0
20240705,182700,227043350,13590,13590,13590,13590,0
20240705,182600,227043350,13590,13590,13590,13590,0
20240705,182500,227043350,13590,13590,13590,13590,0
20240705,182400,227043350,13590,13590,13590,13590,0
20240705,182300,227043350,13590,13590,13590,13590,0
20240705,182200,227043350,13590,13590,13590,13590,0
20240705,182100,227043350,13590,13590,13590,13590,0
20240705,182000,227043350,13590,13590,13590,13590,0
20240705,181900,227043350,13590,13590,13590,13590,0
20240705,181800,227043350,13590,13590,13590,13590,0
20240705,181700,227043350,13590,13590,13590,13590,0
20240705,181600,227043350,13590,13590,13590,13590,0
20240705,181500,227043350,13590,13590,13590,13590,0
20240705,181400,227043350,13590,13590,13590,13590,0
20240705,181300,227043350,13590,13590,13590,13590,0
20240705,181200,227043350,13590,13590,13590,13590,0
20240705,181100,227043350,13590,13590,13590,13590,0
20240705,181000,227043350,13590,13590,13590,13590,0
20240705,180900,227043350,13590,13590,13590,13590,0
20240705,180800,227043350,13590,13590,13590,13590,0
20240705,180700,227043350,13590,13590,13590,13590,0
20240705,180600,227043350,13590,13590,13590,13590,0
20240705,180500,227043350,13590,13590,13590,13590,0
20240705,180400,227043350,13590,13590,13590,13590,0
20240705,180300,227043350,13590,13590,13590,13590,0
20240705,180200,227043350,13590,13590,13590,13590,0
20240705,180100,227043350,13590,13590,13590,13590,0
20240705,180000,227043350,13590,13590,13590,13590,0
20240705,175900,227043350,13590,13590,13590,13590,1420
20240705,175800,227043350,13590,13590,13590,13590,0
20240705,175700,227043350,13590,13590,13590,13590,0
20240705,175600,227043350,13590,13590,13590,13590,0
20240705,175500,227043350,13590,13590,13590,13590,0
20240705,175400,227043350,13590,13590,13590,13590,0
20240705,175300,227043350,13590,13590,13590,13590,0
20240705,175200,227043350,13590,13590,13590,13590,0
20240705,175100,227043350,13590,13590,13590,13590,0
20240705,175000,227043350,13590,13590,13590,13590,0
20240705,174900,227043350,13590,13590,13590,13590,0
20240705,174800,227043350,13590,13590,13590,13590,0
20240705,174700,227043350,13590,13590,13590,13590,0
20240705,174600,227043350,13590,13590,13590,13590,0
20240705,174500,227043350,13590,13590,13590,13590,0
20240705,174400,227043350,13590,13590,13590,13590,0
20240705,174300,227043350,13590,13590,13590,13590,0
20240705,174200,227043350,13590,13590,13590,13590,0
20240705,174100,227043350,13590,13590,13590,13590,0
20240705,174000,227043350,13590,13590,13590,13590,0
20240705,173900,227043350,13590,13590,13590,13590,0
20240705,173800,227043350,13590,13590,13590,13590,0
20240705,173700,227043350,13590,13590,13590,13590,0
20240705,173600,227043350,13590,13590,13590,13590,0
20240705,173500,227043350,13590,13590,13590,13590,0
20240705,173400,227043350,13590,13590,13590,13590,0
20240705,173300,227043350,13590,13590,13590,13590,0
20240705,173200,227043350,13590,13590,13590,13590,0
20240705,173100,227043350,13590,13590,13590,13590,0
20240705,173000,227043350,13590,13590,13590,13590,0
20240705,172900,227043350,13590,13590,13590,13590,1420
20240705,172800,227043350,13590,13590,13590,13590,0
20240705,172700,227043350,13590,13590,13590,13590,0
20240705,172600,227043350,13590,13590,13590,13590,0
20240705,172500,227043350,13590,13590,13590,13590,0
20240705,172400,227043350,13590,13590,13590,13590,0
20240705,172300,227043350,13590,13590,13590,13590,0
20240705,172200,227043350,13590,13590,13590,13590,0
20240705,172100,227043350,13590,13590,13590,13590,0
20240705,172000,227043350,13590,13590,13590,13590,0
20240705,171900,227043350,13590,13590,13590,13590,0
20240705,171800,227043350,13590,13590,13590,13590,0
20240705,171700,227043350,13590,13590,13590,13590,0
20240705,171600,227043350,13590,13590,13590,13590,0
20240705,171500,227043350,13590,13590,13590,13590,0
20240705,171400,227043350,13590,13590,13590,13590,0
20240705,171300,227043350,13590,13590,13590,13590,0
20240705,171200,227043350,13590,13590,13590,13590,0
20240705,171100,227043350,13590,13590,13590,13590,0
20240705,171000,227043350,13590,13590,13590,13590,0
20240705,170900,227043350,13590,13590,13590,13590,0
20240705,170800,227043350,13590,13590,13590,13590,0
20240705,170700,227043350,13590,13590,13590,13590,0
20240705,170600,227043350,13590,13590,13590,13590,0
20240705,170500,227043350,13590,13590,13590,13590,0
20240705,170400,227043350,13590,13590,13590,13590,0
20240705,170300,227043350,13590,13590,13590,13590,0
20240705,170200,227043350,13590,13590,13590,13590,0
20240705,170100,227043350,13590,13590,13590,13590,0
20240705,170000,227043350,13590,13590,13590,13590,0
20240705,165900,227043350,13590,13590,13590,13590,1420
20240705,165800,227043350,13590,13590,13590,13590,0
20240705,165700,227043350,13590,13590,13590,13590,0
20240705,165600,227043350,13590,13590,13590,13590,0
20240705,165500,227043350,13590,13590,13590,13590,0
20240705,165400,227043350,13590,13590,13590,13590,0
20240705,165300,227043350,13590,13590,13590,13590,0
20240705,165200,227043350,13590,13590,13590,13590,0
20240705,165100,227043350,13590,13590,13590,13590,0
20240705,165000,227043350,13590,13590,13590,13590,0
20240705,164900,227043350,13590,13590,13590,13590,0
20240705,164800,227043350,13590,13590,13590,13590,0
20240705,164700,227043350,13590,13590,13590,13590,0
20240705,164600,227043350,13590,13590,13590,13590,0
20240705,164500,227043350,13590,13590,13590,13590,0
20240705,164400,227043350,13590,13590,13590,13590,0
20240705,164300,227043350,13590,13590,13590,13590,0
20240705,164200,227043350,13590,13590,13590,13590,0
20240705,164100,227043350,13590,13590,13590,13590,0
20240705,164000,227043350,13590,13590,13590,13590,0
20240705,163900,227043350,13590,13590,13590,13590,0
20240705,163800,227043350,13590,13590,13590,13590,0
20240705,163700,227043350,13590,13590,13590,13590,0
20240705,163600,227043350,13590,13590,13590,13590,0
20240705,163500,227043350,13590,13590,13590,13590,0
20240705,163400,227043350,13590,13590,13590,13590,0
20240705,163300,227043350,13590,13590,13590,13590,0
20240705,163200,227043350,13590,13590,13590,13590,0
20240705,163100,227043350,13590,13590,13590,13590,0
20240705,163000,227043350,13590,13590,13590,13590,0
20240705,162900,227043350,13590,13590,13590,13590,1420
20240705,162800,227043350,13590,13590,13590,13590,0
20240705,162700,227043350,13590,13590,13590,13590,0
20240705,162600,227043350,13590,13590,13590,13590,0
20240705,162500,227043350,13590,13590,13590,13590,0
20240705,162400,227043350,13590,13590,13590,13590,0
20240705,162300,227043350,13590,13590,13590,13590,0
20240705,162200,227043350,13590,13590,13590,13590,0
20240705,162100,227043350,13590,13590,13590,13590,0
20240705,162000,227043350,13590,13590,13590,13590,0
20240705,161900,227043350,13590,13590,13590,13590,0
20240705,161800,227043350,13590,13590,13590,13590,0
20240705,161700,227043350,13590,13590,13590,13590,0
20240705,161600,227043350,13590,13590,13590,13590,0
20240705,161500,227043350,13590,13590,13590,13590,0
20240705,161400,227043350,13590,13590,13590,13590,0
20240705,161300,227043350,13590,13590,13590,13590,0
20240705,161200,227043350,13590,13590,13590,13590,0
20240705,161100,227043350,13590,13590,13590,13590,0
20240705,161000,227043350,13590,13590,13590,13590,0
20240705,160900,227043350,13590,13590,13590,13590,0
20240705,160800,227043350,13590,13590,13590,13590,0
20240705,160700,227043350,13590,13590,13590,13590,0
20240705,160600,227043350,13590,13590,13590,13590,0
20240705,160500,227043350,13590,13590,13590,13590,0
20240705,160400,227043350,13590,13590,13590,13590,0
20240705,160300,227043350,13590,13590,13590,13590,0
20240705,160200,227043350,13590,13590,13590,13590,0
20240705,160100,227043350,13590,13590,13590,13590,0
20240705,160000,227043350,13590,13590,13590,13590,0
20240705,155900,227043350,13590,13590,13590,13590,1420
20240705,155800,227043350,13590,13590,13590,13590,0
20240705,155700,227043350,13590,13590,13590,13590,0
20240705,155600,227043350,13590,13590,13590,13590,0
20240705,155500,227043350,13590,13590,13590,13590,0
20240705,155400,227043350,13590,13590,13590,13590,0
20240705,155300,227043350,13590,13590,13590,13590,0
20240705,155200,227043350,13590,13590,13590,13590,0
20240705,155100,227043350,13590,13590,13590,13590,0
20240705,155000,227043350,13590,13590,13590,13590,0
20240705,154900,227043350,13590,13590,13590,13590,0
20240705,154800,227043350,13590,13590,13590,13590,0
20240705,154700,227043350,13590,13590,13590,13590,0
20240705,154600,227043350,13590,13590,13590,13590,0
20240705,154500,227043350,13590,13590,13590,13590,0
20240705,154400,227043350,13590,13590,13590,13590,0
20240705,154300,227043350,13590,13590,13590,13590,0
20240705,154200,227043350,13590,13590,13590,13590,0
20240705,154100,227043350,13590,13590,13590,13590,0
20240705,154000,227043350,13590,13590,13590,13590,0
20240705,153900,227043350,13590,13590,13590,13590,0
20240705,153800,227043350,13590,13590,13590,13590,0
20240705,153700,227043350,13590,13590,13590,13590,0
20240705,153600,227043350,13590,13590,13590,13590,0
20240705,153500,227043350,13590,13590,13590,13590,0
20240705,153400,227043350,13590,13590,13590,13590,0
20240705,153300,227043350,13590,13590,13590,13590,0
20240705,153200,227043350,13590,13590,13590,13590,0
20240705,153100,227043350,13590,13590,13590,13590,0
20240705,153000,227043350,13590,13590,13590,13590,1420
20240705,152900,207745550,13550,13550,13550,13550,0
20240705,152800,207745550,13550,13550,13550,13550,0
20240705,152700,207745550,13550,13550,13550,13550,0
20240705,152600,207745550,13550,13550,13550,13550,0
20240705,152500,207745550,13550,13550,13550,13550,0
20240705,152400,207745550,13550,13550,13550,13550,0
20240705,152300,207745550,13550,13550,13550,13550,0
20240705,152200,207745550,13550,13550,13550,13550,0
20240705,152100,207745550,13550,13550,13550,13550,0
20240705,152000,207745550,13550,13550,13550,13550,0
20240705,151900,207745550,13550,13510,13550,13510,156
20240705,151800,205635050,13530,13530,13530,13530,0
20240705,151700,205635050,13530,13530,13530,13520,208
20240705,151600,202822730,13530,13520,13530,13520,310
20240705,151500,198628970,13520,13520,13520,13520,0
20240705,151400,198628970,13520,13520,13520,13520,100
20240705,151300,197276970,13520,13520,13520,13520,24
20240705,151200,196952490,13520,13520,13520,13520,2
20240705,151100,196925450,13520,13530,13530,13520,23
20240705,151000,196614380,13530,13520,13530,13520,46
20240705,150900,195992220,13530,13530,13530,13530,0
20240705,150800,195992220,13530,13530,13530,13530,12
20240705,150700,195829860,13530,13530,13530,13530,10
20240705,150600,195694560,13520,13530,13530,13520,45
20240705,150500,195086010,13530,13530,13530,13530,1
20240705,150400,195072480,13530,13530,13530,13530,9
20240705,150300,194950710,13530,13530,13530,13530,16
20240705,150200,194734230,13530,13530,13530,13530,2
20240705,150100,194707170,13530,13530,13530,13530,45
20240705,150000,194098320,13540,13540,13540,13540,15
20240705,145900,193895220,13540,13540,13540,13540,2
20240705,145800,193868140,13540,13540,13540,13540,21
20240705,145700,193583800,13550,13550,13550,13550,4
20240705,145600,193529600,13540,13550,13550,13540,13
20240705,145500,193353570,13540,13550,13550,13540,82
20240705,145400,192243090,13550,13550,13550,13550,12
20240705,145300,192080490,13550,13550,13550,13550,15
20240705,145200,191877240,13550,13550,13550,13550,8
20240705,145100,191768840,13550,13550,13550,13550,1
20240705,145000,191755290,13550,13550,13550,13550,12
20240705,144900,191592690,13550,13550,13550,13550,14
20240705,144800,191402990,13540,13550,13550,13540,213
20240705,144700,188518950,13550,13550,13550,13550,11
20240705,144600,188369900,13550,13550,13550,13550,14
20240705,144500,188180200,13550,13540,13550,13540,9
20240705,144400,188058330,13540,13540,13540,13540,0
20240705,144300,188058330,13540,13540,13540,13540,30
20240705,144200,187652130,13540,13540,13540,13540,11
20240705,144100,187503190,13540,13540,13540,13540,15
20240705,144000,187300090,13540,13550,13550,13540,62
20240705,143900,186460420,13550,13550,13550,13550,3
20240705,143800,186419770,13550,13550,13550,13550,0
20240705,143700,186419770,13550,13550,13550,13550,22
20240705,143600,186121670,13550,13550,13550,13550,4
20240705,143500,186067470,13550,13550,13550,13550,2
20240705,143400,186040370,13550,13550,13550,13550,20
20240705,143300,185769370,13550,13550,13550,13550,2
20240705,143200,185742270,13550,13540,13550,13540,16
20240705,143100,185525620,13550,13550,13550,13550,2
20240705,143000,185498520,13530,13530,13530,13530,104
20240705,142900,184091400,13540,13550,13550,13540,25
20240705,142800,183752730,13550,13550,13550,13550,0
20240705,142700,183752730,13550,13550,13550,13540,16
20240705,142600,183536050,13540,13540,13550,13540,99
20240705,142500,182195580,13550,13550,13550,13550,0
20240705,142400,182195580,13550,13540,13550,13540,11
20240705,142300,182046550,13540,13540,13540,13540,0
20240705,142200,182046550,13540,13540,13540,13540,377
20240705,142100,176941970,13540,13540,13540,13540,10
20240705,142000,176806570,13540,13540,13540,13540,0
20240705,141900,176806570,13540,13540,13540,13540,15
20240705,141800,176603470,13540,13540,13540,13540,11
20240705,141700,176454530,13540,13540,13540,13540,0
20240705,141600,176454530,13540,13540,13540,13540,15
20240705,141500,176251430,13540,13540,13540,13540,10
20240705,141400,176116030,13540,13540,13540,13540,19
20240705,141300,175858770,13540,13540,13540,13540,2
20240705,141200,175831690,13540,13540,13540,13540,11
20240705,141100,175682750,13540,13530,13540,13530,10
20240705,141000,175547440,13530,13530,13530,13530,2
20240705,140900,175520380,13530,13530,13530,13530,27
20240705,140800,175155070,13530,13530,13530,13530,0
20240705,140700,175155070,13530,13530,13530,13530,1
20240705,140600,175141540,13530,13530,13530,13530,20
20240705,140500,174870940,13520,13530,13530,13520,72
20240705,140400,173897480,13520,13520,13520,13520,0
20240705,140300,173897480,13520,13520,13520,13520,115
20240705,140200,172342680,13520,13520,13520,13520,4
20240705,140100,172288600,13520,13520,13520,13520,11
20240705,140000,172139880,13520,13520,13520,13520,9
20240705,135900,172018200,13510,13510,13510,13510,160
20240705,135800,169856600,13510,13510,13510,13510,31
20240705,135700,169437790,13520,13520,13520,13520,8
20240705,135600,169329630,13520,13520,13520,13520,14
20240705,135500,169140350,13520,13520,13520,13520,4
20240705,135400,169086270,13520,13520,13520,13520,149
20240705,135300,167071790,13490,13490,13490,13490,0
20240705,135200,167071790,13490,13530,13530,13490,304
20240705,135100,162968920,13530,13530,13530,13530,12
20240705,135000,162806560,13530,13530,13530,13530,12
20240705,134900,162644200,13530,13530,13530,13530,3
20240705,134800,162603610,13530,13530,13530,13520,81
20240705,134700,161508240,13530,13530,13530,13530,0
20240705,134600,161508240,13530,13530,13530,13530,0
20240705,134500,161508240,13530,13530,13530,13530,26
20240705,134400,161156460,13530,13530,13530,13530,25
20240705,134300,160818210,13540,13540,13540,13540,12
20240705,134200,160655730,13540,13540,13540,13540,3
20240705,134100,160615110,13540,13540,13540,13540,0
20240705,134000,160615110,13540,13550,13550,13540,59
20240705,133900,159816110,13550,13550,13550,13550,2
20240705,133800,159789010,13550,13550,13550,13550,23
20240705,133700,159477360,13550,13550,13550,13550,1
20240705,133600,159463810,13550,13550,13550,13550,0
20240705,133500,159463810,13550,13550,13550,13550,25
20240705,133400,159125060,13550,13550,13550,13550,0
20240705,133300,159125060,13550,13550,13550,13550,0
20240705,133200,159125060,13550,13550,13550,13550,26
20240705,133100,158772760,13550,13550,13550,13550,0
20240705,133000,158772760,13550,13550,13550,13550,16
20240705,132900,158555960,13550,13550,13550,13550,15
20240705,132800,158352710,13550,13550,13550,13550,4
20240705,132700,158298510,13550,13550,13550,13550,18
20240705,132600,158054610,13550,13550,13550,13550,16
20240705,132500,157837810,13550,13550,13550,13550,18
20240705,132400,157593910,13550,13550,13550,13550,2
20240705,132300,157566810,13550,13550,13550,13550,18
20240705,132200,157322910,13550,13560,13560,13550,38
20240705,132100,156807990,13560,13560,13560,13560,4
20240705,132000,156753750,13560,13560,13560,13550,142
20240705,131900,154829590,13560,13560,13560,13560,12
20240705,131800,154666870,13560,13560,13560,13560,4
20240705,131700,154612630,13560,13560,13560,13560,19
20240705,131600,154354990,13560,13560,13560,13560,0
20240705,131500,154354990,13560,13560,13560,13560,6
20240705,131400,154273630,13560,13560,13560,13560,121
20240705,131300,152632870,13560,13560,13560,13560,2
20240705,131200,152605750,13560,13560,13560,13560,17
20240705,131100,152375230,13560,13560,13560,13560,11
20240705,131000,152226070,13560,13560,13560,13560,1
20240705,130900,152212510,13560,13560,13560,13560,12
20240705,130800,152049790,13560,13560,13560,13560,12
20240705,130700,151887070,13560,13560,13560,13560,12
20240705,130600,151724350,13560,13560,13560,13560,11
20240705,130500,151575190,13560,13560,13560,13560,13
20240705,130400,151398910,13550,13550,13550,13550,2
20240705,130300,151371810,13560,13560,13560,13560,0
20240705,130200,151371810,13560,13560,13560,13560,220
20240705,130100,148388610,13560,13560,13560,13560,15
20240705,130000,148185210,13560,13560,13560,13560,0
20240705,125900,148185210,13560,13550,13560,13550,21
20240705,125800,147900520,13550,13550,13550,13550,4
20240705,125700,147846320,13540,13540,13540,13540,34
20240705,125600,147385960,13550,13550,13550,13550,14
20240705,125500,147196260,13550,13550,13550,13550,9
20240705,125400,147074310,13550,13550,13550,13550,14
20240705,125300,146884610,13540,13540,13540,13540,79
20240705,125200,145814950,13550,13550,13550,13550,9
20240705,125100,145693000,13550,13550,13550,13550,18
20240705,125000,145449100,13540,13540,13540,13540,0
20240705,124900,145449100,13540,13550,13550,13540,20
20240705,124800,145178220,13550,13550,13550,13550,16
20240705,124700,144961420,13550,13550,13550,13550,0
20240705,124600,144961420,13550,13550,13550,13550,21
20240705,124500,144676870,13550,13550,13550,13550,3
20240705,124400,144636220,13550,13550,13550,13550,2
20240705,124300,144609120,13550,13550,13550,13550,24
20240705,124200,144283920,13550,13550,13550,13550,0
20240705,124100,144283920,13550,13550,13550,13550,30
20240705,124000,143877420,13550,13550,13550,13550,9
20240705,123900,143755470,13550,13550,13550,13550,0
20240705,123800,143755470,13550,13540,13550,13530,514
20240705,123700,136791010,13550,13520,13550,13510,836
20240705,123600,125469460,13530,13530,13530,13530,70
20240705,123500,124522360,13540,13540,13540,13540,12
20240705,123400,124359880,13540,13540,13540,13540,11
20240705,123300,124210940,13540,13540,13540,13540,12
20240705,123200,124048460,13540,13540,13540,13540,2
20240705,123100,124021380,13540,13540,13540,13540,13
20240705,123000,123845360,13540,13540,13540,13540,11
20240705,122900,123696420,13540,13540,13540,13540,2
20240705,122800,123669340,13540,13540,13540,13540,24
20240705,122700,123344380,13540,13540,13540,13540,98
20240705,122600,122017460,13550,13550,13550,13550,1
20240705,122500,122003910,13550,13550,13550,13550,20
20240705,122400,121732910,13550,13550,13550,13550,5
20240705,122300,121665160,13550,13550,13550,13550,12
20240705,122200,121502560,13550,13550,13550,13550,8
20240705,122100,121394160,13550,13540,13550,13540,6
20240705,122000,121312870,13550,13560,13560,13550,180
20240705,121900,118873710,13560,13560,13560,13560,9
20240705,121800,118751670,13560,13560,13560,13560,2
20240705,121700,118724550,13560,13560,13560,13560,15
20240705,121600,118521150,13560,13560,13560,13560,9
20240705,121500,118399110,13560,13560,13560,13560,13
20240705,121400,118222830,13560,13560,13560,13560,4
20240705,121300,118168590,13560,13550,13560,13550,22
20240705,121200,117870420,13570,13560,13570,13540,212
20240705,121100,114996540,13570,13570,13570,13570,1
20240705,121000,114982970,13570,13570,13570,13570,21
20240705,120900,114698000,13570,13560,13570,13560,2
20240705,120800,114670870,13570,13570,13570,13570,53
20240705,120700,113951660,13570,13570,13570,13570,17
20240705,120600,113720970,13570,13570,13570,13570,13
20240705,120500,113544560,13570,13570,13570,13570,2
20240705,120400,113517420,13570,13570,13570,13570,15
20240705,120300,113313870,13570,13570,13570,13570,9
20240705,120200,113191740,13570,13570,13570,13570,13
20240705,120100,113015330,13570,13570,13570,13570,3
20240705,120000,112974620,13570,13570,13570,13570,12
20240705,115900,112811780,13560,13560,13570,13550,16
20240705,115800,112594710,13570,13560,13570,13560,5
20240705,115700,112526900,13570,13570,13570,13560,26
20240705,115600,112174100,13560,13550,13560,13550,4
20240705,115500,112119880,13540,13570,13570,13540,6
20240705,115400,112038560,13560,13550,13560,13550,61
20240705,115300,111211510,13540,13540,13550,13540,5
20240705,115200,111143800,13550,13560,13570,13540,103
20240705,115100,109747780,13570,13560,13570,13550,15
20240705,115000,109544280,13570,13560,13570,13560,65
20240705,114900,108662850,13570,13560,13570,13560,17
20240705,114800,108432200,13570,13560,13570,13560,17
20240705,114700,108201550,13570,13560,13570,13560,3
20240705,114600,108160850,13570,13560,13570,13560,46
20240705,114500,107537080,13560,13560,13560,13560,10
20240705,114400,107401480,13560,13560,13560,13560,14
20240705,114300,107211640,13560,13560,13560,13560,4
20240705,114200,107157400,13560,13560,13560,13560,9
20240705,114100,107035360,13560,13560,13560,13560,12
20240705,114000,106872640,13560,13550,13560,13550,45
20240705,113900,106262840,13560,13560,13560,13560,20
20240705,113800,105991640,13560,13560,13560,13560,0
20240705,113700,105991640,13560,13560,13560,13560,5
20240705,113600,105923840,13560,13560,13560,13560,19
20240705,113500,105666200,13560,13560,13560,13560,2
20240705,113400,105639080,13560,13560,13560,13560,1
20240705,113300,105625520,13560,13560,13560,13560,23
20240705,113200,105313640,13560,13560,13560,13560,1
20240705,113100,105300080,13560,13560,13560,13550,80
20240705,113000,104215780,13570,13570,13570,13560,134
20240705,112900,102398600,13570,13570,13570,13570,2
20240705,112800,102371460,13570,13560,13570,13560,21
20240705,112700,102086570,13570,13570,13570,13570,9
20240705,112600,101964440,13570,13570,13570,13570,14
20240705,112500,101774460,13570,13570,13570,13570,2
20240705,112400,101747320,13570,13570,13570,13570,2
20240705,112300,101720180,13570,13570,13570,13570,25
20240705,112200,101380930,13570,13570,13570,13570,0
20240705,112100,101380930,13570,13570,13570,13570,3
20240705,112000,101340220,13570,13570,13570,13570,24
20240705,111900,101014540,13570,13570,13570,13570,0
20240705,111800,101014540,13570,13570,13570,13570,12
20240705,111700,100851700,13570,13570,13570,13570,10
20240705,111600,100716000,13570,13570,13570,13570,5
20240705,111500,100648150,13570,13570,13570,13570,14
20240705,111400,100458170,13570,13570,13570,13570,9
20240705,111300,100336040,13570,13570,13570,13560,17
20240705,111200,100105360,13570,13570,13570,13570,0
20240705,111100,100105360,13570,13570,13570,13570,16
20240705,111000,99888240,13570,13570,13570,13570,137
20240705,110900,98029150,13570,13570,13570,13570,21
20240705,110800,97744180,13580,13580,13580,13580,8
20240705,110700,97635540,13580,13580,13580,13580,14
20240705,110600,97445420,13580,13580,13580,13580,2
20240705,110500,97418260,13580,13580,13580,13580,100
20240705,110400,96060260,13580,13580,13580,13580,1
20240705,110300,96046680,13580,13580,13580,13580,3
20240705,110200,96005940,13580,13580,13580,13580,23
20240705,110100,95693600,13580,13580,13580,13580,8
20240705,110000,95584960,13580,13580,13580,13580,0
20240705,105900,95584960,13580,13580,13580,13580,0
20240705,105800,95584960,13580,13540,13580,13540,37
20240705,105700,95083920,13530,13540,13540,13530,140
20240705,105600,93189180,13550,13560,13560,13550,22
20240705,105500,92890930,13570,13580,13580,13570,64
20240705,105400,92022340,13570,13580,13580,13570,52
20240705,105300,91316690,13570,13580,13580,13570,63
20240705,105200,90461650,13580,13580,13580,13580,12
20240705,105100,90298690,13580,13580,13580,13580,2
20240705,105000,90271530,13580,13580,13580,13580,10
20240705,104900,90135730,13580,13590,13590,13580,120
20240705,104800,88506120,13600,13600,13600,13600,1
20240705,104700,88492520,13590,13580,13590,13580,67
20240705,104600,87582460,13590,13590,13590,13590,9
20240705,104500,87460150,13590,13590,13590,13590,2
20240705,104400,87432970,13590,13590,13590,13590,19
20240705,104300,87174760,13590,13590,13590,13590,5
20240705,104200,87106810,13580,13580,13580,13580,0
20240705,104100,87106810,13580,13580,13580,13580,8
20240705,104000,86998170,13580,13590,13590,13580,10
20240705,103900,86862340,13590,13590,13590,13590,14
20240705,103800,86672080,13590,13590,13590,13590,0
20240705,103700,86672080,13590,13590,13590,13590,11
20240705,103600,86522590,13590,13590,13590,13580,15
20240705,103500,86318760,13570,13580,13580,13570,50
20240705,103400,85640170,13590,13580,13590,13580,13
20240705,103300,85463620,13570,13590,13590,13570,51
20240705,103200,84771500,13580,13570,13580,13570,53
20240705,103100,84052270,13540,13590,13590,13540,114
20240705,103000,82505450,13600,13600,13600,13600,14
20240705,102900,82315050,13610,13610,13610,13610,2
20240705,102800,82287830,13570,13600,13600,13570,26
20240705,102700,81934730,13600,13610,13610,13600,4
20240705,102600,81880310,13610,13620,13620,13610,14
20240705,102500,81689650,13620,13620,13620,13620,9
20240705,102400,81567070,13610,13620,13620,13610,11
20240705,102300,81417350,13610,13620,13620,13610,32
20240705,102200,80981790,13620,13610,13620,13610,13
20240705,102100,80804770,13620,13610,13620,13610,116
20240705,102000,79225850,13610,13610,13610,13610,70
20240705,101900,78273150,13610,13600,13610,13600,77
20240705,101800,77225420,13590,13590,13590,13590,9
20240705,101700,77103110,13590,13590,13590,13590,0
20240705,101600,77103110,13590,13590,13590,13590,23
20240705,101500,76790540,13590,13580,13590,13570,57
20240705,101400,76016940,13590,13590,13590,13590,0
20240705,101300,76016940,13590,13580,13590,13570,136
20240705,101200,74170910,13580,13570,13580,13570,103
20240705,101100,72772980,13580,13580,13580,13580,12
20240705,101000,72610020,13580,13580,13580,13580,109
20240705,100900,71129800,13580,13580,13580,13580,4
20240705,100800,71075480,13580,13590,13590,13580,58
20240705,100700,70287810,13600,13600,13600,13600,12
20240705,100600,70124610,13600,13600,13600,13600,5
20240705,100500,70056610,13600,13590,13600,13590,62
20240705,100400,69213910,13580,13600,13600,13580,83
20240705,100300,68085970,13600,13600,13600,13600,12
20240705,100200,67922770,13600,13590,13600,13590,12
20240705,100100,67759640,13590,13590,13590,13590,13
20240705,100000,67582970,13590,13590,13590,13590,11
20240705,095900,67433480,13590,13590,13590,13590,7
20240705,095800,67338350,13590,13590,13590,13590,21
20240705,095700,67052960,13590,13590,13590,13590,2
20240705,095600,67025780,13600,13600,13600,13600,6
20240705,095500,66944180,13590,13590,13590,13590,18
20240705,095400,66699560,13590,13590,13590,13590,4
20240705,095300,66645200,13590,13590,13590,13590,5
20240705,095200,66577250,13590,13590,13590,13590,23
20240705,095100,66264680,13590,13570,13600,13570,23
20240705,095000,65952500,13570,13560,13570,13560,342
20240705,094900,61312850,13570,13570,13570,13570,3
20240705,094800,61272140,13560,13570,13570,13560,9
20240705,094700,61150080,13560,13550,13560,13550,143
20240705,094600,59212310,13570,13520,13570,13520,315
20240705,094500,54946930,13520,13520,13520,13520,417
20240705,094400,49309090,13520,13520,13520,13520,0
20240705,094300,49309090,13520,13520,13520,13520,1
20240705,094200,49295570,13520,13520,13520,13520,24
20240705,094100,48971090,13520,13520,13520,13520,0
20240705,094000,48971090,13520,13520,13520,13520,36
20240705,093900,48484370,13520,13520,13520,13520,0
20240705,093800,48484370,13520,13520,13520,13520,0
20240705,093700,48484370,13520,13520,13520,13520,0
20240705,093600,48484370,13520,13520,13520,13520,0
20240705,093500,48484370,13520,13520,13520,13520,0
20240705,093400,48484370,13520,13500,13520,13450,103
20240705,093300,47097140,13520,13520,13520,13520,1
20240705,093200,47083620,13520,13520,13520,13520,0
20240705,093100,47083620,13520,13510,13520,13500,26
20240705,093000,46732470,13520,13510,13520,13510,57
20240705,092900,45962390,13520,13520,13520,13520,101
20240705,092800,44596870,13520,13520,13520,13520,0
20240705,092700,44596870,13520,13520,13520,13520,65
20240705,092600,43718070,13540,13540,13540,13490,6
20240705,092500,43636980,13520,13510,13520,13510,22
20240705,092400,43339750,13490,13500,13500,13490,150
20240705,092300,41316160,13510,13520,13520,13510,220
20240705,092200,38342000,13550,13550,13550,13550,34
20240705,092100,37881300,13550,13550,13550,13550,0
20240705,092000,37881300,13550,13550,13550,13550,204
20240705,091900,35117100,13550,13550,13550,13550,200
20240705,091800,32407100,13550,13550,13550,13550,0
20240705,091700,32407100,13550,13550,13550,13550,0
20240705,091600,32407100,13550,13520,13550,13520,19
20240705,091500,32150190,13550,13550,13550,13550,20
20240705,091400,31879190,13550,13530,13550,13530,7
20240705,091300,31784440,13550,13550,13550,13550,4
20240705,091200,31730240,13550,13570,13570,13540,354
20240705,091100,26930730,13610,13610,13610,13610,0
20240705,091000,26930730,13610,13610,13610,13610,0
20240705,090900,26930730,13610,13610,13610,13610,0
20240705,090800,26930730,13610,13610,13610,13610,0
20240705,090700,26930730,13610,13610,13610,13610,1
20240705,090600,26917120,13550,13480,13550,13480,438
20240705,090500,20993580,13490,13610,13610,13490,129
20240705,090400,19247050,13550,13550,13550,13550,432
20240705,090300,13393450,13610,13550,13610,13550,415
20240705,090200,7751600,13620,13620,13620,13620,0
20240705,090100,7751600,13620,13620,13620,13550,49
20240705,090000,7086740,13620,13550,13620,13550,523