KissMeData/424980/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,214500,330114500,12190,12190,12190,12190,661
20240701,214400,330114500,12190,12190,12190,12190,0
20240701,214300,330114500,12190,12190,12190,12190,0
20240701,214200,330114500,12190,12190,12190,12190,0
20240701,214100,330114500,12190,12190,12190,12190,0
20240701,214000,330114500,12190,12190,12190,12190,0
20240701,213900,330114500,12190,12190,12190,12190,0
20240701,213800,330114500,12190,12190,12190,12190,0
20240701,213700,330114500,12190,12190,12190,12190,0
20240701,213600,330114500,12190,12190,12190,12190,0
20240701,213500,330114500,12190,12190,12190,12190,0
20240701,213400,330114500,12190,12190,12190,12190,0
20240701,213300,330114500,12190,12190,12190,12190,0
20240701,213200,330114500,12190,12190,12190,12190,0
20240701,213100,330114500,12190,12190,12190,12190,0
20240701,213000,330114500,12190,12190,12190,12190,0
20240701,212900,330114500,12190,12190,12190,12190,0
20240701,212800,330114500,12190,12190,12190,12190,0
20240701,212700,330114500,12190,12190,12190,12190,0
20240701,212600,330114500,12190,12190,12190,12190,0
20240701,212500,330114500,12190,12190,12190,12190,0
20240701,212400,330114500,12190,12190,12190,12190,0
20240701,212300,330114500,12190,12190,12190,12190,0
20240701,212200,330114500,12190,12190,12190,12190,0
20240701,212100,330114500,12190,12190,12190,12190,0
20240701,212000,330114500,12190,12190,12190,12190,0
20240701,211900,330114500,12190,12190,12190,12190,0
20240701,211800,330114500,12190,12190,12190,12190,0
20240701,211700,330114500,12190,12190,12190,12190,0
20240701,211600,330114500,12190,12190,12190,12190,0
20240701,211500,330114500,12190,12190,12190,12190,661
20240701,211400,330114500,12190,12190,12190,12190,0
20240701,211300,330114500,12190,12190,12190,12190,0
20240701,211200,330114500,12190,12190,12190,12190,0
20240701,211100,330114500,12190,12190,12190,12190,0
20240701,211000,330114500,12190,12190,12190,12190,0
20240701,210900,330114500,12190,12190,12190,12190,0
20240701,210800,330114500,12190,12190,12190,12190,0
20240701,210700,330114500,12190,12190,12190,12190,0
20240701,210600,330114500,12190,12190,12190,12190,0
20240701,210500,330114500,12190,12190,12190,12190,0
20240701,210400,330114500,12190,12190,12190,12190,0
20240701,210300,330114500,12190,12190,12190,12190,0
20240701,210200,330114500,12190,12190,12190,12190,0
20240701,210100,330114500,12190,12190,12190,12190,0
20240701,210000,330114500,12190,12190,12190,12190,0
20240701,205900,330114500,12190,12190,12190,12190,0
20240701,205800,330114500,12190,12190,12190,12190,0
20240701,205700,330114500,12190,12190,12190,12190,0
20240701,205600,330114500,12190,12190,12190,12190,0
20240701,205500,330114500,12190,12190,12190,12190,0
20240701,205400,330114500,12190,12190,12190,12190,0
20240701,205300,330114500,12190,12190,12190,12190,0
20240701,205200,330114500,12190,12190,12190,12190,0
20240701,205100,330114500,12190,12190,12190,12190,0
20240701,205000,330114500,12190,12190,12190,12190,0
20240701,204900,330114500,12190,12190,12190,12190,0
20240701,204800,330114500,12190,12190,12190,12190,0
20240701,204700,330114500,12190,12190,12190,12190,0
20240701,204600,330114500,12190,12190,12190,12190,0
20240701,204500,330114500,12190,12190,12190,12190,661
20240701,204400,330114500,12190,12190,12190,12190,0
20240701,204300,330114500,12190,12190,12190,12190,0
20240701,204200,330114500,12190,12190,12190,12190,0
20240701,204100,330114500,12190,12190,12190,12190,0
20240701,204000,330114500,12190,12190,12190,12190,0
20240701,203900,330114500,12190,12190,12190,12190,0
20240701,203800,330114500,12190,12190,12190,12190,0
20240701,203700,330114500,12190,12190,12190,12190,0
20240701,203600,330114500,12190,12190,12190,12190,0
20240701,203500,330114500,12190,12190,12190,12190,0
20240701,203400,330114500,12190,12190,12190,12190,0
20240701,203300,330114500,12190,12190,12190,12190,0
20240701,203200,330114500,12190,12190,12190,12190,0
20240701,203100,330114500,12190,12190,12190,12190,0
20240701,203000,330114500,12190,12190,12190,12190,0
20240701,202900,330114500,12190,12190,12190,12190,0
20240701,202800,330114500,12190,12190,12190,12190,0
20240701,202700,330114500,12190,12190,12190,12190,0
20240701,202600,330114500,12190,12190,12190,12190,0
20240701,202500,330114500,12190,12190,12190,12190,0
20240701,202400,330114500,12190,12190,12190,12190,0
20240701,202300,330114500,12190,12190,12190,12190,0
20240701,202200,330114500,12190,12190,12190,12190,0
20240701,202100,330114500,12190,12190,12190,12190,0
20240701,202000,330114500,12190,12190,12190,12190,0
20240701,201900,330114500,12190,12190,12190,12190,0
20240701,201800,330114500,12190,12190,12190,12190,0
20240701,201700,330114500,12190,12190,12190,12190,0
20240701,201600,330114500,12190,12190,12190,12190,0
20240701,201500,330114500,12190,12190,12190,12190,661
20240701,201400,330114500,12190,12190,12190,12190,0
20240701,201300,330114500,12190,12190,12190,12190,0
20240701,201200,330114500,12190,12190,12190,12190,0
20240701,201100,330114500,12190,12190,12190,12190,0
20240701,201000,330114500,12190,12190,12190,12190,0
20240701,200900,330114500,12190,12190,12190,12190,0
20240701,200800,330114500,12190,12190,12190,12190,0
20240701,200700,330114500,12190,12190,12190,12190,0
20240701,200600,330114500,12190,12190,12190,12190,0
20240701,200500,330114500,12190,12190,12190,12190,0
20240701,200400,330114500,12190,12190,12190,12190,0
20240701,200300,330114500,12190,12190,12190,12190,0
20240701,200200,330114500,12190,12190,12190,12190,0
20240701,200100,330114500,12190,12190,12190,12190,0
20240701,200000,330114500,12190,12190,12190,12190,0
20240701,195900,330114500,12190,12190,12190,12190,0
20240701,195800,330114500,12190,12190,12190,12190,0
20240701,195700,330114500,12190,12190,12190,12190,0
20240701,195600,330114500,12190,12190,12190,12190,0
20240701,195500,330114500,12190,12190,12190,12190,0
20240701,195400,330114500,12190,12190,12190,12190,0
20240701,195300,330114500,12190,12190,12190,12190,0
20240701,195200,330114500,12190,12190,12190,12190,0
20240701,195100,330114500,12190,12190,12190,12190,0
20240701,195000,330114500,12190,12190,12190,12190,0
20240701,194900,330114500,12190,12190,12190,12190,0
20240701,194800,330114500,12190,12190,12190,12190,0
20240701,194700,330114500,12190,12190,12190,12190,0
20240701,194600,330114500,12190,12190,12190,12190,0
20240701,194500,330114500,12190,12190,12190,12190,661
20240701,194400,330114500,12190,12190,12190,12190,0
20240701,194300,330114500,12190,12190,12190,12190,0
20240701,194200,330114500,12190,12190,12190,12190,0
20240701,194100,330114500,12190,12190,12190,12190,0
20240701,194000,330114500,12190,12190,12190,12190,0
20240701,193900,330114500,12190,12190,12190,12190,0
20240701,193800,330114500,12190,12190,12190,12190,0
20240701,193700,330114500,12190,12190,12190,12190,0
20240701,193600,330114500,12190,12190,12190,12190,0
20240701,193500,330114500,12190,12190,12190,12190,0
20240701,193400,330114500,12190,12190,12190,12190,0
20240701,193300,330114500,12190,12190,12190,12190,0
20240701,193200,330114500,12190,12190,12190,12190,0
20240701,193100,330114500,12190,12190,12190,12190,0
20240701,193000,330114500,12190,12190,12190,12190,0
20240701,192900,330114500,12190,12190,12190,12190,0
20240701,192800,330114500,12190,12190,12190,12190,0
20240701,192700,330114500,12190,12190,12190,12190,0
20240701,192600,330114500,12190,12190,12190,12190,0
20240701,192500,330114500,12190,12190,12190,12190,0
20240701,192400,330114500,12190,12190,12190,12190,0
20240701,192300,330114500,12190,12190,12190,12190,0
20240701,192200,330114500,12190,12190,12190,12190,0
20240701,192100,330114500,12190,12190,12190,12190,0
20240701,192000,330114500,12190,12190,12190,12190,0
20240701,191900,330114500,12190,12190,12190,12190,0
20240701,191800,330114500,12190,12190,12190,12190,0
20240701,191700,330114500,12190,12190,12190,12190,0
20240701,191600,330114500,12190,12190,12190,12190,0
20240701,191500,330114500,12190,12190,12190,12190,661
20240701,191400,330114500,12190,12190,12190,12190,0
20240701,191300,330114500,12190,12190,12190,12190,0
20240701,191200,330114500,12190,12190,12190,12190,0
20240701,191100,330114500,12190,12190,12190,12190,0
20240701,191000,330114500,12190,12190,12190,12190,0
20240701,190900,330114500,12190,12190,12190,12190,0
20240701,190800,330114500,12190,12190,12190,12190,0
20240701,190700,330114500,12190,12190,12190,12190,0
20240701,190600,330114500,12190,12190,12190,12190,0
20240701,190500,330114500,12190,12190,12190,12190,0
20240701,190400,330114500,12190,12190,12190,12190,0
20240701,190300,330114500,12190,12190,12190,12190,0
20240701,190200,330114500,12190,12190,12190,12190,0
20240701,190100,330114500,12190,12190,12190,12190,0
20240701,190000,330114500,12190,12190,12190,12190,0
20240701,185900,330114500,12190,12190,12190,12190,0
20240701,185800,330114500,12190,12190,12190,12190,0
20240701,185700,330114500,12190,12190,12190,12190,0
20240701,185600,330114500,12190,12190,12190,12190,0
20240701,185500,330114500,12190,12190,12190,12190,0
20240701,185400,330114500,12190,12190,12190,12190,0
20240701,185300,330114500,12190,12190,12190,12190,0
20240701,185200,330114500,12190,12190,12190,12190,0
20240701,185100,330114500,12190,12190,12190,12190,0
20240701,185000,330114500,12190,12190,12190,12190,0
20240701,184900,330114500,12190,12190,12190,12190,0
20240701,184800,330114500,12190,12190,12190,12190,0
20240701,184700,330114500,12190,12190,12190,12190,0
20240701,184600,330114500,12190,12190,12190,12190,0
20240701,184500,330114500,12190,12190,12190,12190,661
20240701,184400,330114500,12190,12190,12190,12190,0
20240701,184300,330114500,12190,12190,12190,12190,0
20240701,184200,330114500,12190,12190,12190,12190,0
20240701,184100,330114500,12190,12190,12190,12190,0
20240701,184000,330114500,12190,12190,12190,12190,0
20240701,183900,330114500,12190,12190,12190,12190,0
20240701,183800,330114500,12190,12190,12190,12190,0
20240701,183700,330114500,12190,12190,12190,12190,0
20240701,183600,330114500,12190,12190,12190,12190,0
20240701,183500,330114500,12190,12190,12190,12190,0
20240701,183400,330114500,12190,12190,12190,12190,0
20240701,183300,330114500,12190,12190,12190,12190,0
20240701,183200,330114500,12190,12190,12190,12190,0
20240701,183100,330114500,12190,12190,12190,12190,0
20240701,183000,330114500,12190,12190,12190,12190,0
20240701,182900,330114500,12190,12190,12190,12190,0
20240701,182800,330114500,12190,12190,12190,12190,0
20240701,182700,330114500,12190,12190,12190,12190,0
20240701,182600,330114500,12190,12190,12190,12190,0
20240701,182500,330114500,12190,12190,12190,12190,0
20240701,182400,330114500,12190,12190,12190,12190,0
20240701,182300,330114500,12190,12190,12190,12190,0
20240701,182200,330114500,12190,12190,12190,12190,0
20240701,182100,330114500,12190,12190,12190,12190,0
20240701,182000,330114500,12190,12190,12190,12190,0
20240701,181900,330114500,12190,12190,12190,12190,0
20240701,181800,330114500,12190,12190,12190,12190,0
20240701,181700,330114500,12190,12190,12190,12190,0
20240701,181600,330114500,12190,12190,12190,12190,0
20240701,181500,330114500,12190,12190,12190,12190,661
20240701,181400,330114500,12190,12190,12190,12190,0
20240701,181300,330114500,12190,12190,12190,12190,0
20240701,181200,330114500,12190,12190,12190,12190,0
20240701,181100,330114500,12190,12190,12190,12190,0
20240701,181000,330114500,12190,12190,12190,12190,0
20240701,180900,330114500,12190,12190,12190,12190,0
20240701,180800,330114500,12190,12190,12190,12190,0
20240701,180700,330114500,12190,12190,12190,12190,0
20240701,180600,330114500,12190,12190,12190,12190,0
20240701,180500,330114500,12190,12190,12190,12190,0
20240701,180400,330114500,12190,12190,12190,12190,0
20240701,180300,330114500,12190,12190,12190,12190,0
20240701,180200,330114500,12190,12190,12190,12190,0
20240701,180100,330114500,12190,12190,12190,12190,0
20240701,180000,330114500,12190,12190,12190,12190,0
20240701,175900,330114500,12190,12190,12190,12190,0
20240701,175800,330114500,12190,12190,12190,12190,0
20240701,175700,330114500,12190,12190,12190,12190,0
20240701,175600,330114500,12190,12190,12190,12190,0
20240701,175500,330114500,12190,12190,12190,12190,0
20240701,175400,330114500,12190,12190,12190,12190,0
20240701,175300,330114500,12190,12190,12190,12190,0
20240701,175200,330114500,12190,12190,12190,12190,0
20240701,175100,330114500,12190,12190,12190,12190,0
20240701,175000,330114500,12190,12190,12190,12190,0
20240701,174900,330114500,12190,12190,12190,12190,0
20240701,174800,330114500,12190,12190,12190,12190,0
20240701,174700,330114500,12190,12190,12190,12190,0
20240701,174600,330114500,12190,12190,12190,12190,0
20240701,174500,330114500,12190,12190,12190,12190,661
20240701,174400,330114500,12190,12190,12190,12190,0
20240701,174300,330114500,12190,12190,12190,12190,0
20240701,174200,330114500,12190,12190,12190,12190,0
20240701,174100,330114500,12190,12190,12190,12190,0
20240701,174000,330114500,12190,12190,12190,12190,0
20240701,173900,330114500,12190,12190,12190,12190,0
20240701,173800,330114500,12190,12190,12190,12190,0
20240701,173700,330114500,12190,12190,12190,12190,0
20240701,173600,330114500,12190,12190,12190,12190,0
20240701,173500,330114500,12190,12190,12190,12190,0
20240701,173400,330114500,12190,12190,12190,12190,0
20240701,173300,330114500,12190,12190,12190,12190,0
20240701,173200,330114500,12190,12190,12190,12190,0
20240701,173100,330114500,12190,12190,12190,12190,0
20240701,173000,330114500,12190,12190,12190,12190,0
20240701,172900,330114500,12190,12190,12190,12190,0
20240701,172800,330114500,12190,12190,12190,12190,0
20240701,172700,330114500,12190,12190,12190,12190,0
20240701,172600,330114500,12190,12190,12190,12190,0
20240701,172500,330114500,12190,12190,12190,12190,0
20240701,172400,330114500,12190,12190,12190,12190,0
20240701,172300,330114500,12190,12190,12190,12190,0
20240701,172200,330114500,12190,12190,12190,12190,0
20240701,172100,330114500,12190,12190,12190,12190,0
20240701,172000,330114500,12190,12190,12190,12190,0
20240701,171900,330114500,12190,12190,12190,12190,0
20240701,171800,330114500,12190,12190,12190,12190,0
20240701,171700,330114500,12190,12190,12190,12190,0
20240701,171600,330114500,12190,12190,12190,12190,0
20240701,171500,330114500,12190,12190,12190,12190,661
20240701,171400,330114500,12190,12190,12190,12190,0
20240701,171300,330114500,12190,12190,12190,12190,0
20240701,171200,330114500,12190,12190,12190,12190,0
20240701,171100,330114500,12190,12190,12190,12190,0
20240701,171000,330114500,12190,12190,12190,12190,0
20240701,170900,330114500,12190,12190,12190,12190,0
20240701,170800,330114500,12190,12190,12190,12190,0
20240701,170700,330114500,12190,12190,12190,12190,0
20240701,170600,330114500,12190,12190,12190,12190,0
20240701,170500,330114500,12190,12190,12190,12190,0
20240701,170400,330114500,12190,12190,12190,12190,0
20240701,170300,330114500,12190,12190,12190,12190,0
20240701,170200,330114500,12190,12190,12190,12190,0
20240701,170100,330114500,12190,12190,12190,12190,0
20240701,170000,330114500,12190,12190,12190,12190,0
20240701,165900,330114500,12190,12190,12190,12190,0
20240701,165800,330114500,12190,12190,12190,12190,0
20240701,165700,330114500,12190,12190,12190,12190,0
20240701,165600,330114500,12190,12190,12190,12190,0
20240701,165500,330114500,12190,12190,12190,12190,0
20240701,165400,330114500,12190,12190,12190,12190,0
20240701,165300,330114500,12190,12190,12190,12190,0
20240701,165200,330114500,12190,12190,12190,12190,0
20240701,165100,330114500,12190,12190,12190,12190,0
20240701,165000,330114500,12190,12190,12190,12190,0
20240701,164900,330114500,12190,12190,12190,12190,0
20240701,164800,330114500,12190,12190,12190,12190,0
20240701,164700,330114500,12190,12190,12190,12190,0
20240701,164600,330114500,12190,12190,12190,12190,0
20240701,164500,330114500,12190,12190,12190,12190,661
20240701,164400,330114500,12190,12190,12190,12190,0
20240701,164300,330114500,12190,12190,12190,12190,0
20240701,164200,330114500,12190,12190,12190,12190,0
20240701,164100,330114500,12190,12190,12190,12190,0
20240701,164000,330114500,12190,12190,12190,12190,0
20240701,163900,330114500,12190,12190,12190,12190,0
20240701,163800,330114500,12190,12190,12190,12190,0
20240701,163700,330114500,12190,12190,12190,12190,0
20240701,163600,330114500,12190,12190,12190,12190,0
20240701,163500,330114500,12190,12190,12190,12190,0
20240701,163400,330114500,12190,12190,12190,12190,0
20240701,163300,330114500,12190,12190,12190,12190,0
20240701,163200,330114500,12190,12190,12190,12190,0
20240701,163100,330114500,12190,12190,12190,12190,0
20240701,163000,330114500,12190,12190,12190,12190,0
20240701,162900,330114500,12190,12190,12190,12190,0
20240701,162800,330114500,12190,12190,12190,12190,0
20240701,162700,330114500,12190,12190,12190,12190,0
20240701,162600,330114500,12190,12190,12190,12190,0
20240701,162500,330114500,12190,12190,12190,12190,0
20240701,162400,330114500,12190,12190,12190,12190,0
20240701,162300,330114500,12190,12190,12190,12190,0
20240701,162200,330114500,12190,12190,12190,12190,0
20240701,162100,330114500,12190,12190,12190,12190,0
20240701,162000,330114500,12190,12190,12190,12190,0
20240701,161900,330114500,12190,12190,12190,12190,0
20240701,161800,330114500,12190,12190,12190,12190,0
20240701,161700,330114500,12190,12190,12190,12190,0
20240701,161600,330114500,12190,12190,12190,12190,0
20240701,161500,330114500,12190,12190,12190,12190,661
20240701,161400,330114500,12190,12190,12190,12190,0
20240701,161300,330114500,12190,12190,12190,12190,0
20240701,161200,330114500,12190,12190,12190,12190,0
20240701,161100,330114500,12190,12190,12190,12190,0
20240701,161000,330114500,12190,12190,12190,12190,0
20240701,160900,330114500,12190,12190,12190,12190,0
20240701,160800,330114500,12190,12190,12190,12190,0
20240701,160700,330114500,12190,12190,12190,12190,0
20240701,160600,330114500,12190,12190,12190,12190,0
20240701,160500,330114500,12190,12190,12190,12190,0
20240701,160400,330114500,12190,12190,12190,12190,0
20240701,160300,330114500,12190,12190,12190,12190,0
20240701,160200,330114500,12190,12190,12190,12190,0
20240701,160100,330114500,12190,12190,12190,12190,0
20240701,160000,330114500,12190,12190,12190,12190,0
20240701,155900,330114500,12190,12190,12190,12190,0
20240701,155800,330114500,12190,12190,12190,12190,0
20240701,155700,330114500,12190,12190,12190,12190,0
20240701,155600,330114500,12190,12190,12190,12190,0
20240701,155500,330114500,12190,12190,12190,12190,0
20240701,155400,330114500,12190,12190,12190,12190,0
20240701,155300,330114500,12190,12190,12190,12190,0
20240701,155200,330114500,12190,12190,12190,12190,0
20240701,155100,330114500,12190,12190,12190,12190,0
20240701,155000,330114500,12190,12190,12190,12190,0
20240701,154900,330114500,12190,12190,12190,12190,0
20240701,154800,330114500,12190,12190,12190,12190,0
20240701,154700,330114500,12190,12190,12190,12190,0
20240701,154600,330114500,12190,12190,12190,12190,0
20240701,154500,330114500,12190,12190,12190,12190,661
20240701,154400,330114500,12190,12190,12190,12190,0
20240701,154300,330114500,12190,12190,12190,12190,0
20240701,154200,330114500,12190,12190,12190,12190,0
20240701,154100,330114500,12190,12190,12190,12190,0
20240701,154000,330114500,12190,12190,12190,12190,0
20240701,153900,330114500,12190,12190,12190,12190,0
20240701,153800,330114500,12190,12190,12190,12190,0
20240701,153700,330114500,12190,12190,12190,12190,0
20240701,153600,330114500,12190,12190,12190,12190,0
20240701,153500,330114500,12190,12190,12190,12190,0
20240701,153400,330114500,12190,12190,12190,12190,0
20240701,153300,330114500,12190,12190,12190,12190,0
20240701,153200,330114500,12190,12190,12190,12190,0
20240701,153100,330114500,12190,12190,12190,12190,0
20240701,153000,330114500,12190,12190,12190,12190,661
20240701,152900,322056910,12180,12180,12180,12180,0
20240701,152800,322056910,12180,12180,12180,12180,0
20240701,152700,322056910,12180,12180,12180,12180,0
20240701,152600,322056910,12180,12180,12180,12180,0
20240701,152500,322056910,12180,12180,12180,12180,0
20240701,152400,322056910,12180,12180,12180,12180,0
20240701,152300,322056910,12180,12180,12180,12180,0
20240701,152200,322056910,12180,12180,12180,12180,0
20240701,152100,322056910,12180,12180,12180,12180,0
20240701,152000,322056910,12180,12180,12180,12180,0
20240701,151900,322056910,12180,12180,12180,12180,0
20240701,151800,322056910,12180,12180,12180,12180,42
20240701,151700,321545350,12180,12180,12180,12180,10
20240701,151600,321423550,12180,12150,12180,12150,27
20240701,151500,321095290,12160,12160,12160,12160,0
20240701,151400,321095290,12160,12150,12160,12150,114
20240701,151300,319709940,12130,12130,12130,12130,0
20240701,151200,319709940,12130,12130,12130,12130,493
20240701,151100,313729850,12130,12130,12130,12130,0
20240701,151000,313729850,12130,12130,12130,12130,0
20240701,150900,313729850,12130,12130,12130,12130,0
20240701,150800,313729850,12130,12130,12130,12130,311
20240701,150700,309957420,12160,12170,12170,12160,425
20240701,150600,304785920,12170,12170,12170,12170,8
20240701,150500,304688560,12170,12170,12170,12170,0
20240701,150400,304688560,12170,12170,12170,12170,0
20240701,150300,304688560,12170,12170,12170,12170,0
20240701,150200,304688560,12170,12170,12170,12170,20
20240701,150100,304445160,12170,12170,12170,12170,0
20240701,150000,304445160,12170,12170,12170,12170,0
20240701,145900,304445160,12170,12170,12170,12170,41
20240701,145800,303946190,12170,12170,12170,12170,0
20240701,145700,303946190,12170,12170,12170,12170,0
20240701,145600,303946190,12170,12170,12170,12170,8
20240701,145500,303848830,12160,12160,12160,12160,0
20240701,145400,303848830,12160,12100,12160,12100,334
20240701,145300,299787450,12150,12150,12150,12150,0
20240701,145200,299787450,12150,12150,12150,12150,322
20240701,145100,295875150,12150,12150,12150,12150,0
20240701,145000,295875150,12150,12120,12150,12120,1540
20240701,144900,277189830,12120,12120,12120,12120,0
20240701,144800,277189830,12120,12120,12120,12120,0
20240701,144700,277189830,12120,12120,12120,12120,0
20240701,144600,277189830,12120,12120,12120,12120,0
20240701,144500,277189830,12120,12120,12120,12120,159
20240701,144400,275262750,12120,12120,12120,12120,37
20240701,144300,274814310,12120,12120,12120,12120,0
20240701,144200,274814310,12120,12120,12120,12120,0
20240701,144100,274814310,12120,12120,12120,12120,0
20240701,144000,274814310,12120,12120,12130,12120,270
20240701,143900,271541710,12120,12120,12120,12120,5
20240701,143800,271481110,12120,12120,12120,12120,50
20240701,143700,270875110,12120,12120,12120,12120,0
20240701,143600,270875110,12120,12120,12120,12120,1
20240701,143500,270862990,12120,12120,12120,12120,2
20240701,143400,270838750,12120,12120,12120,12120,1
20240701,143300,270826630,12120,12110,12120,12110,247
20240701,143200,267833010,12080,12080,12080,12080,82
20240701,143100,266842450,12080,12080,12080,12080,0
20240701,143000,266842450,12080,12080,12080,12080,180
20240701,142900,264668050,12080,12080,12080,12080,0
20240701,142800,264668050,12080,12100,12100,12080,406
20240701,142700,259760220,12090,12090,12090,12090,0
20240701,142600,259760220,12090,12090,12090,12090,0
20240701,142500,259760220,12090,12090,12090,12090,0
20240701,142400,259760220,12090,12090,12090,12090,0
20240701,142300,259760220,12090,12090,12090,12090,0
20240701,142200,259760220,12090,12090,12090,12090,0
20240701,142100,259760220,12090,12090,12090,12090,0
20240701,142000,259760220,12090,12090,12090,12090,0
20240701,141900,259760220,12090,12090,12090,12090,0
20240701,141800,259760220,12090,12090,12090,12090,0
20240701,141700,259760220,12090,12090,12090,12090,0
20240701,141600,259760220,12090,12090,12090,12090,0
20240701,141500,259760220,12090,12090,12090,12090,181
20240701,141400,257571930,12100,12100,12100,12100,0
20240701,141300,257571930,12100,12100,12100,12100,36
20240701,141200,257136330,12090,12090,12090,12090,0
20240701,141100,257136330,12090,12090,12090,12090,10
20240701,141000,257015430,12100,12100,12100,12100,50
20240701,140900,256410430,12090,12090,12090,12090,0
20240701,140800,256410430,12090,12090,12090,12090,0
20240701,140700,256410430,12090,12090,12090,12090,0
20240701,140600,256410430,12090,12090,12090,12090,1
20240701,140500,256398340,12100,12100,12100,12100,5
20240701,140400,256337840,12110,12110,12110,12110,14
20240701,140300,256168300,12110,12110,12110,12110,22
20240701,140200,255901880,12110,12110,12110,12110,0
20240701,140100,255901880,12110,12110,12110,12110,0
20240701,140000,255901880,12110,12110,12110,12110,5
20240701,135900,255841330,12090,12090,12090,12090,0
20240701,135800,255841330,12090,12090,12090,12090,140
20240701,135700,254148730,12090,12090,12090,12090,0
20240701,135600,254148730,12090,12090,12090,12090,0
20240701,135500,254148730,12090,12090,12090,12090,0
20240701,135400,254148730,12090,12090,12090,12090,0
20240701,135300,254148730,12090,12090,12090,12090,3
20240701,135200,254112460,12110,12110,12110,12110,0
20240701,135100,254112460,12110,12110,12110,12110,1
20240701,135000,254100350,12110,12110,12110,12110,0
20240701,134900,254100350,12110,12110,12110,12110,5
20240701,134800,254039800,12080,12080,12080,12080,0
20240701,134700,254039800,12080,12080,12080,12080,0
20240701,134600,254039800,12080,12080,12080,12080,0
20240701,134500,254039800,12080,12080,12080,12080,0
20240701,134400,254039800,12080,12080,12080,12080,0
20240701,134300,254039800,12080,12080,12080,12080,27
20240701,134200,253713640,12090,12090,12090,12090,0
20240701,134100,253713640,12090,12090,12090,12090,0
20240701,134000,253713640,12090,12090,12090,12090,0
20240701,133900,253713640,12090,12090,12090,12090,0
20240701,133800,253713640,12090,12090,12090,12090,0
20240701,133700,253713640,12090,12090,12090,12090,0
20240701,133600,253713640,12090,12090,12090,12090,219
20240701,133500,251065930,12090,12090,12090,12090,0
20240701,133400,251065930,12090,12090,12090,12090,28
20240701,133300,250727410,12100,12100,12100,12100,66
20240701,133200,249928810,12110,12110,12110,12110,0
20240701,133100,249928810,12110,12110,12110,12110,10
20240701,133000,249807710,12110,12110,12110,12110,100
20240701,132900,248596710,12110,12110,12110,12110,0
20240701,132800,248596710,12110,12110,12110,12110,0
20240701,132700,248596710,12110,12110,12110,12110,5
20240701,132600,248536160,12110,12110,12110,12110,0
20240701,132500,248536160,12110,12110,12110,12110,0
20240701,132400,248536160,12110,12110,12110,12110,6
20240701,132300,248463500,12070,12080,12080,12070,500
20240701,132200,242427870,12070,12070,12070,12070,0
20240701,132100,242427870,12070,12070,12070,12070,0
20240701,132000,242427870,12070,12070,12070,12070,0
20240701,131900,242427870,12070,12070,12070,12070,0
20240701,131800,242427870,12070,12070,12070,12070,0
20240701,131700,242427870,12070,12100,12100,12070,622
20240701,131600,234908480,12110,12110,12110,12110,1
20240701,131500,234896370,12110,12110,12110,12110,1
20240701,131400,234884260,12110,12110,12110,12110,0
20240701,131300,234884260,12110,12110,12110,12110,0
20240701,131200,234884260,12110,12110,12110,12110,101
20240701,131100,233661150,12110,12110,12110,12110,0
20240701,131000,233661150,12110,12110,12110,12110,114
20240701,130900,232280610,12110,12110,12110,12110,53
20240701,130800,231638780,12120,12120,12120,12120,0
20240701,130700,231638780,12120,12120,12120,12120,0
20240701,130600,231638780,12120,12120,12120,12120,0
20240701,130500,231638780,12120,12120,12120,12120,11
20240701,130400,231505460,12120,12120,12120,12120,7
20240701,130300,231420620,12120,12120,12120,12120,1
20240701,130200,231408500,12120,12120,12120,12120,28
20240701,130100,231069140,12120,12120,12120,12120,100
20240701,130000,229857140,12120,12120,12120,12120,0
20240701,125900,229857140,12120,12120,12120,12120,0
20240701,125800,229857140,12120,12120,12120,12120,0
20240701,125700,229857140,12120,12120,12120,12120,0
20240701,125600,229857140,12120,12120,12120,12120,0
20240701,125500,229857140,12120,12120,12120,12120,0
20240701,125400,229857140,12120,12120,12120,12120,0
20240701,125300,229857140,12120,12120,12120,12120,1
20240701,125200,229845020,12120,12120,12120,12120,72
20240701,125100,228972380,12120,12130,12130,12120,110
20240701,125000,227638750,12150,12150,12150,12150,0
20240701,124900,227638750,12150,12150,12150,12150,0
20240701,124800,227638750,12150,12150,12150,12150,1
20240701,124700,227626600,12150,12150,12150,12150,0
20240701,124600,227626600,12150,12150,12150,12150,1
20240701,124500,227614450,12150,12150,12150,12150,15
20240701,124400,227432200,12150,12150,12150,12150,0
20240701,124300,227432200,12150,12150,12150,12150,3
20240701,124200,227395750,12170,12170,12170,12170,0
20240701,124100,227395750,12170,12160,12170,12160,20
20240701,124000,227152450,12150,12150,12150,12150,0
20240701,123900,227152450,12150,12150,12150,12150,0
20240701,123800,227152450,12150,12150,12150,12150,4
20240701,123700,227103850,12170,12170,12170,12170,0
20240701,123600,227103850,12170,12170,12170,12170,40
20240701,123500,226617050,12170,12170,12170,12170,200
20240701,123400,224183050,12170,12160,12170,12160,82
20240701,123300,223185160,12160,12160,12160,12160,28
20240701,123200,222844680,12160,12160,12160,12160,82
20240701,123100,221847560,12160,12160,12160,12160,50
20240701,123000,221239560,12160,12160,12160,12160,230
20240701,122900,218442760,12160,12160,12160,12160,2
20240701,122800,218418440,12130,12130,12130,12130,0
20240701,122700,218418440,12130,12130,12130,12130,0
20240701,122600,218418440,12130,12130,12130,12130,0
20240701,122500,218418440,12130,12130,12130,12130,0
20240701,122400,218418440,12130,12130,12130,12130,167
20240701,122300,216392730,12130,12130,12130,12130,60
20240701,122200,215664930,12130,12130,12130,12130,28
20240701,122100,215325290,12130,12130,12130,12130,0
20240701,122000,215325290,12130,12130,12130,12130,0
20240701,121900,215325290,12130,12130,12130,12130,0
20240701,121800,215325290,12130,12130,12130,12130,0
20240701,121700,215325290,12130,12130,12130,12130,0
20240701,121600,215325290,12130,12130,12130,12130,0
20240701,121500,215325290,12130,12140,12140,12130,114
20240701,121400,213942390,12140,12140,12140,12140,0
20240701,121300,213942390,12140,12140,12140,12140,0
20240701,121200,213942390,12140,12140,12140,12140,200
20240701,121100,211514390,12140,12140,12140,12140,0
20240701,121000,211514390,12140,12140,12140,12140,10
20240701,120900,211392990,12140,12140,12140,12140,5
20240701,120800,211332290,12140,12140,12140,12140,10
20240701,120700,211210890,12140,12110,12140,12110,135
20240701,120600,209572560,12110,12110,12110,12110,0
20240701,120500,209572560,12110,12110,12110,12110,1
20240701,120400,209560450,12100,12100,12100,12100,0
20240701,120300,209560450,12100,12100,12100,12100,0
20240701,120200,209560450,12100,12100,12100,12100,0
20240701,120100,209560450,12100,12100,12100,12100,0
20240701,120000,209560450,12100,12100,12100,12100,32
20240701,115900,209173250,12110,12100,12110,12100,51
20240701,115800,208555830,12100,12100,12100,12100,12
20240701,115700,208410630,12100,12100,12100,12100,16
20240701,115600,208217030,12100,12100,12100,12100,16
20240701,115500,208023430,12100,12100,12100,12100,17
20240701,115400,207817730,12100,12100,12100,12100,14
20240701,115300,207648330,12100,12100,12100,12100,18
20240701,115200,207430530,12100,12100,12100,12100,13
20240701,115100,207273230,12110,12110,12110,12110,0
20240701,115000,207273230,12110,12110,12110,12110,331
20240701,114900,203264820,12100,12100,12100,12100,0
20240701,114800,203264820,12100,12100,12100,12100,42
20240701,114700,202756620,12090,12090,12090,12090,17
20240701,114600,202551090,12090,12100,12100,12090,15
20240701,114500,202369730,12090,12090,12090,12090,20
20240701,114400,202127930,12100,12100,12100,12100,0
20240701,114300,202127930,12100,12100,12100,12100,0
20240701,114200,202127930,12100,12070,12100,12070,104
20240701,114100,200870190,12070,12070,12070,12070,161
20240701,114000,198926920,12070,12070,12070,12070,18
20240701,113900,198709660,12070,12070,12070,12070,14
20240701,113800,198540680,12070,12070,12070,12070,19
20240701,113700,198311350,12070,12070,12070,12070,12
20240701,113600,198166510,12080,12070,12080,12070,72
20240701,113500,197297070,12080,12090,12090,12080,61
20240701,113400,196559990,12070,12070,12070,12070,0
20240701,113300,196559990,12070,12070,12070,12070,0
20240701,113200,196559990,12070,12070,12070,12070,0
20240701,113100,196559990,12070,12070,12070,12070,62
20240701,113000,195811650,12060,12060,12060,12060,17
20240701,112900,195606630,12060,12060,12060,12060,14
20240701,112800,195437790,12060,12060,12060,12060,19
20240701,112700,195208650,12060,12060,12060,12060,29
20240701,112600,194858910,12070,12060,12070,12060,23
20240701,112500,194581450,12060,12060,12060,12060,16
20240701,112400,194388490,12060,12060,12060,12060,15
20240701,112300,194207590,12060,12060,12060,12060,18
20240701,112200,193990510,12060,12060,12060,12060,14
20240701,112100,193821670,12070,12070,12070,12070,0
20240701,112000,193821670,12070,12080,12080,12070,73
20240701,111900,192940550,12080,12080,12080,12080,16
20240701,111800,192747270,12080,12080,12080,12080,14
20240701,111700,192578150,12080,12080,12080,12080,18
20240701,111600,192360710,12100,12100,12100,12100,10
20240701,111500,192239710,12110,12110,12110,12110,0
20240701,111400,192239710,12110,12110,12110,12110,7
20240701,111300,192154940,12130,12110,12130,12110,50
20240701,111200,191548950,12070,12070,12070,12070,0
20240701,111100,191548950,12070,12090,12090,12070,81
20240701,111000,190571260,12120,12120,12120,12120,0
20240701,110900,190571260,12120,12120,12120,12120,0
20240701,110800,190571260,12120,12120,12120,12120,0
20240701,110700,190571260,12120,12060,12120,12060,116
20240701,110600,189171760,12030,12030,12030,12030,3
20240701,110500,189135670,12080,12080,12080,12080,0
20240701,110400,189135670,12080,12080,12080,12080,1
20240701,110300,189123590,12120,12120,12120,12120,0
20240701,110200,189123590,12120,12120,12120,12120,0
20240701,110100,189123590,12120,12080,12120,12080,825
20240701,110000,179134510,12050,12030,12050,12030,64
20240701,105900,178363330,12030,12060,12060,12030,51
20240701,105800,177749770,12090,12090,12090,12090,0
20240701,105700,177749770,12090,12090,12090,12090,0
20240701,105600,177749770,12090,12060,12090,12060,82
20240701,105500,176760310,12090,12090,12090,12090,0
20240701,105400,176760310,12090,12090,12090,12090,0
20240701,105300,176760310,12090,12090,12090,12090,0
20240701,105200,176760310,12090,12020,12090,12020,128
20240701,105100,175221610,12030,12030,12030,12030,0
20240701,105000,175221610,12030,12030,12030,12030,320
20240701,104900,171372010,12010,12020,12020,12010,261
20240701,104800,168236790,12090,12090,12090,12090,0
20240701,104700,168236790,12090,12090,12090,12090,0
20240701,104600,168236790,12090,12090,12090,12090,0
20240701,104500,168236790,12090,12090,12090,12090,0
20240701,104400,168236790,12090,12090,12090,12090,0
20240701,104300,168236790,12090,12030,12090,12030,109
20240701,104200,166925220,12000,12000,12000,12000,0
20240701,104100,166925220,12000,12000,12000,12000,0
20240701,104000,166925220,12000,12070,12070,12000,405
20240701,103900,162057860,12030,12030,12030,12030,0
20240701,103800,162057860,12030,12090,12090,12030,17
20240701,103700,161852390,12050,12050,12050,12050,0
20240701,103600,161852390,12050,12060,12060,12050,112
20240701,103500,160502340,12020,12020,12020,12020,0
20240701,103400,160502340,12020,12050,12050,12020,423
20240701,103300,155414760,12060,12060,12060,12060,0
20240701,103200,155414760,12060,12060,12060,12060,0
20240701,103100,155414760,12060,12060,12060,12060,0
20240701,103000,155414760,12060,12050,12060,12050,20
20240701,102900,155173650,12050,12030,12050,12020,606
20240701,102800,147875620,12030,12040,12050,12030,319
20240701,102700,144033450,12030,12040,12040,12030,60
20240701,102600,143311060,12040,12050,12050,12040,41
20240701,102500,142817160,12040,12050,12050,12040,35
20240701,102400,142395590,12050,12050,12050,12050,17
20240701,102300,142190740,12050,12050,12050,12050,51
20240701,102200,141576190,12050,12050,12050,12050,15
20240701,102100,141395440,12050,12050,12050,12050,25
20240701,102000,141094190,12060,12050,12060,12050,35
20240701,101900,140672230,12050,12050,12050,12050,27
20240701,101800,140346880,12060,12060,12060,12060,16
20240701,101700,140153920,12060,12070,12070,12060,27
20240701,101600,139828190,12070,12090,12090,12070,246
20240701,101500,136856610,12090,12100,12100,12090,18
20240701,101400,136638970,12110,12110,12110,12110,50
20240701,101300,136033470,12110,12090,12110,12090,2
20240701,101200,136009270,12090,12090,12090,12090,0
20240701,101100,136009270,12090,12090,12090,12090,0
20240701,101000,136009270,12090,12080,12090,12080,118
20240701,100900,134582790,12090,12090,12090,12090,50
20240701,100800,133978290,12090,12090,12090,12090,0
20240701,100700,133978290,12090,12090,12090,12090,68
20240701,100600,133156170,12110,12110,12110,12110,0
20240701,100500,133156170,12110,12110,12110,12110,2
20240701,100400,133131950,12130,12130,12130,12130,5
20240701,100300,133071300,12140,12140,12140,12140,0
20240701,100200,133071300,12140,12080,12140,12080,299
20240701,100100,129447120,12080,12110,12110,12080,538
20240701,100000,122940940,12110,12120,12120,12110,19
20240701,095900,122710840,12110,12110,12110,12110,14
20240701,095800,122541300,12120,12130,12130,12120,21
20240701,095700,122286760,12130,12130,12130,12130,6
20240701,095600,122213980,12140,12130,12140,12130,146
20240701,095500,120441700,12130,12130,12130,12130,50
20240701,095400,119835200,12130,12130,12130,12130,20
20240701,095300,119592600,12130,12140,12140,12130,204
20240701,095200,117116160,12140,12150,12150,12140,18
20240701,095100,116897630,12150,12140,12160,12140,231
20240701,095000,114091440,12140,12150,12150,12140,88
20240701,094900,113022690,12160,12160,12160,12160,51
20240701,094800,112402530,12180,12180,12180,12180,133
20240701,094700,110782590,12180,12180,12180,12180,1
20240701,094600,110770410,12180,12180,12180,12180,32
20240701,094500,110380650,12170,12170,12170,12170,80
20240701,094400,109407050,12140,12140,12140,12140,0
20240701,094300,109407050,12140,12140,12140,12140,0
20240701,094200,109407050,12140,12140,12140,12140,0
20240701,094100,109407050,12140,12210,12210,12140,216
20240701,094000,106779310,12210,12210,12210,12210,12
20240701,093900,106632790,12220,12220,12220,12220,7
20240701,093800,106547250,12210,12210,12210,12210,9
20240701,093700,106437360,12220,12220,12220,12220,18
20240701,093600,106217400,12200,12200,12200,12200,52
20240701,093500,105583000,12200,12200,12200,12200,501
20240701,093400,99470800,12200,12200,12200,12200,0
20240701,093300,99470800,12200,12200,12200,12200,140
20240701,093200,97762800,12230,12230,12230,12230,38
20240701,093100,97298060,12230,12230,12230,12230,25
20240701,093000,96992310,12230,12230,12230,12220,198
20240701,092900,94570780,12230,12230,12230,12230,70
20240701,092800,93714680,12200,12220,12220,12200,264
20240701,092700,90491960,12230,12230,12230,12230,85
20240701,092600,89452410,12250,12250,12250,12250,83
20240701,092500,88435660,12250,12250,12250,12250,239
20240701,092400,85507910,12250,12250,12250,12250,0
20240701,092300,85507910,12250,12250,12250,12250,30
20240701,092200,85140410,12210,12210,12210,12210,0
20240701,092100,85140410,12210,12220,12220,12210,77
20240701,092000,84200170,12250,12260,12260,12250,255
20240701,091900,81073970,12300,12270,12300,12270,215
20240701,091800,78432740,12250,12260,12270,12250,92
20240701,091700,77305520,12250,12210,12270,12210,756
20240701,091600,68043060,12220,12150,12220,12150,867
20240701,091500,57465870,12150,12160,12160,12150,31
20240701,091400,57089120,12150,12150,12150,12150,200
20240701,091300,54659120,12190,12180,12190,12150,144
20240701,091200,52905590,12180,12180,12180,12180,121
20240701,091100,51431810,12140,12180,12180,12140,233
20240701,091000,48595070,12120,12180,12180,12110,266
20240701,090900,45368610,12110,12110,12110,12110,0
20240701,090800,45368610,12110,12110,12110,12110,50
20240701,090700,44763110,12100,12220,12220,12100,944
20240701,090600,33314530,12220,12060,12220,12060,2351
20240701,090500,4793010,11990,12000,12000,11990,2
20240701,090400,4769020,11990,11990,11990,11990,21
20240701,090300,4517230,12070,12070,12070,12070,5
20240701,090200,4456880,12080,12080,12080,12080,0
20240701,090100,4456880,12080,12080,12080,12080,0
20240701,090000,4456880,12080,11980,12080,11980,371