KissMeData/020000/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,190800,290892150,17640,17640,17640,17640,774
20240701,190700,290892150,17640,17640,17640,17640,0
20240701,190600,290892150,17640,17640,17640,17640,0
20240701,190500,290892150,17640,17640,17640,17640,0
20240701,190400,290892150,17640,17640,17640,17640,0
20240701,190300,290892150,17640,17640,17640,17640,0
20240701,190200,290892150,17640,17640,17640,17640,0
20240701,190100,290892150,17640,17640,17640,17640,0
20240701,190000,290892150,17640,17640,17640,17640,0
20240701,185900,290892150,17640,17640,17640,17640,0
20240701,185800,290892150,17640,17640,17640,17640,0
20240701,185700,290892150,17640,17640,17640,17640,0
20240701,185600,290892150,17640,17640,17640,17640,0
20240701,185500,290892150,17640,17640,17640,17640,0
20240701,185400,290892150,17640,17640,17640,17640,0
20240701,185300,290892150,17640,17640,17640,17640,0
20240701,185200,290892150,17640,17640,17640,17640,0
20240701,185100,290892150,17640,17640,17640,17640,0
20240701,185000,290892150,17640,17640,17640,17640,0
20240701,184900,290892150,17640,17640,17640,17640,0
20240701,184800,290892150,17640,17640,17640,17640,0
20240701,184700,290892150,17640,17640,17640,17640,0
20240701,184600,290892150,17640,17640,17640,17640,0
20240701,184500,290892150,17640,17640,17640,17640,0
20240701,184400,290892150,17640,17640,17640,17640,0
20240701,184300,290892150,17640,17640,17640,17640,0
20240701,184200,290892150,17640,17640,17640,17640,0
20240701,184100,290892150,17640,17640,17640,17640,0
20240701,184000,290892150,17640,17640,17640,17640,0
20240701,183900,290892150,17640,17640,17640,17640,0
20240701,183800,290892150,17640,17640,17640,17640,774
20240701,183700,290892150,17640,17640,17640,17640,0
20240701,183600,290892150,17640,17640,17640,17640,0
20240701,183500,290892150,17640,17640,17640,17640,0
20240701,183400,290892150,17640,17640,17640,17640,0
20240701,183300,290892150,17640,17640,17640,17640,0
20240701,183200,290892150,17640,17640,17640,17640,0
20240701,183100,290892150,17640,17640,17640,17640,0
20240701,183000,290892150,17640,17640,17640,17640,0
20240701,182900,290892150,17640,17640,17640,17640,0
20240701,182800,290892150,17640,17640,17640,17640,0
20240701,182700,290892150,17640,17640,17640,17640,0
20240701,182600,290892150,17640,17640,17640,17640,0
20240701,182500,290892150,17640,17640,17640,17640,0
20240701,182400,290892150,17640,17640,17640,17640,0
20240701,182300,290892150,17640,17640,17640,17640,0
20240701,182200,290892150,17640,17640,17640,17640,0
20240701,182100,290892150,17640,17640,17640,17640,0
20240701,182000,290892150,17640,17640,17640,17640,0
20240701,181900,290892150,17640,17640,17640,17640,0
20240701,181800,290892150,17640,17640,17640,17640,0
20240701,181700,290892150,17640,17640,17640,17640,0
20240701,181600,290892150,17640,17640,17640,17640,0
20240701,181500,290892150,17640,17640,17640,17640,0
20240701,181400,290892150,17640,17640,17640,17640,0
20240701,181300,290892150,17640,17640,17640,17640,0
20240701,181200,290892150,17640,17640,17640,17640,0
20240701,181100,290892150,17640,17640,17640,17640,0
20240701,181000,290892150,17640,17640,17640,17640,0
20240701,180900,290892150,17640,17640,17640,17640,0
20240701,180800,290892150,17640,17640,17640,17640,774
20240701,180700,290892150,17640,17640,17640,17640,0
20240701,180600,290892150,17640,17640,17640,17640,0
20240701,180500,290892150,17640,17640,17640,17640,0
20240701,180400,290892150,17640,17640,17640,17640,0
20240701,180300,290892150,17640,17640,17640,17640,0
20240701,180200,290892150,17640,17640,17640,17640,0
20240701,180100,290892150,17640,17640,17640,17640,0
20240701,180000,290892150,17640,17640,17640,17640,0
20240701,175900,290892150,17640,17640,17640,17640,0
20240701,175800,290892150,17640,17640,17640,17640,0
20240701,175700,290892150,17640,17640,17640,17640,0
20240701,175600,290892150,17640,17640,17640,17640,0
20240701,175500,290892150,17640,17640,17640,17640,0
20240701,175400,290892150,17640,17640,17640,17640,0
20240701,175300,290892150,17640,17640,17640,17640,0
20240701,175200,290892150,17640,17640,17640,17640,0
20240701,175100,290892150,17640,17640,17640,17640,0
20240701,175000,290892150,17640,17640,17640,17640,0
20240701,174900,290892150,17640,17640,17640,17640,0
20240701,174800,290892150,17640,17640,17640,17640,0
20240701,174700,290892150,17640,17640,17640,17640,0
20240701,174600,290892150,17640,17640,17640,17640,0
20240701,174500,290892150,17640,17640,17640,17640,0
20240701,174400,290892150,17640,17640,17640,17640,0
20240701,174300,290892150,17640,17640,17640,17640,0
20240701,174200,290892150,17640,17640,17640,17640,0
20240701,174100,290892150,17640,17640,17640,17640,0
20240701,174000,290892150,17640,17640,17640,17640,0
20240701,173900,290892150,17640,17640,17640,17640,0
20240701,173800,290892150,17640,17640,17640,17640,774
20240701,173700,290892150,17640,17640,17640,17640,0
20240701,173600,290892150,17640,17640,17640,17640,0
20240701,173500,290892150,17640,17640,17640,17640,0
20240701,173400,290892150,17640,17640,17640,17640,0
20240701,173300,290892150,17640,17640,17640,17640,0
20240701,173200,290892150,17640,17640,17640,17640,0
20240701,173100,290892150,17640,17640,17640,17640,0
20240701,173000,290892150,17640,17640,17640,17640,0
20240701,172900,290892150,17640,17640,17640,17640,0
20240701,172800,290892150,17640,17640,17640,17640,0
20240701,172700,290892150,17640,17640,17640,17640,0
20240701,172600,290892150,17640,17640,17640,17640,0
20240701,172500,290892150,17640,17640,17640,17640,0
20240701,172400,290892150,17640,17640,17640,17640,0
20240701,172300,290892150,17640,17640,17640,17640,0
20240701,172200,290892150,17640,17640,17640,17640,0
20240701,172100,290892150,17640,17640,17640,17640,0
20240701,172000,290892150,17640,17640,17640,17640,0
20240701,171900,290892150,17640,17640,17640,17640,0
20240701,171800,290892150,17640,17640,17640,17640,0
20240701,171700,290892150,17640,17640,17640,17640,0
20240701,171600,290892150,17640,17640,17640,17640,0
20240701,171500,290892150,17640,17640,17640,17640,0
20240701,171400,290892150,17640,17640,17640,17640,0
20240701,171300,290892150,17640,17640,17640,17640,0
20240701,171200,290892150,17640,17640,17640,17640,0
20240701,171100,290892150,17640,17640,17640,17640,0
20240701,171000,290892150,17640,17640,17640,17640,0
20240701,170900,290892150,17640,17640,17640,17640,0
20240701,170800,290892150,17640,17640,17640,17640,774
20240701,170700,290892150,17640,17640,17640,17640,0
20240701,170600,290892150,17640,17640,17640,17640,0
20240701,170500,290892150,17640,17640,17640,17640,0
20240701,170400,290892150,17640,17640,17640,17640,0
20240701,170300,290892150,17640,17640,17640,17640,0
20240701,170200,290892150,17640,17640,17640,17640,0
20240701,170100,290892150,17640,17640,17640,17640,0
20240701,170000,290892150,17640,17640,17640,17640,0
20240701,165900,290892150,17640,17640,17640,17640,0
20240701,165800,290892150,17640,17640,17640,17640,0
20240701,165700,290892150,17640,17640,17640,17640,0
20240701,165600,290892150,17640,17640,17640,17640,0
20240701,165500,290892150,17640,17640,17640,17640,0
20240701,165400,290892150,17640,17640,17640,17640,0
20240701,165300,290892150,17640,17640,17640,17640,0
20240701,165200,290892150,17640,17640,17640,17640,0
20240701,165100,290892150,17640,17640,17640,17640,0
20240701,165000,290892150,17640,17640,17640,17640,0
20240701,164900,290892150,17640,17640,17640,17640,0
20240701,164800,290892150,17640,17640,17640,17640,0
20240701,164700,290892150,17640,17640,17640,17640,0
20240701,164600,290892150,17640,17640,17640,17640,0
20240701,164500,290892150,17640,17640,17640,17640,0
20240701,164400,290892150,17640,17640,17640,17640,0
20240701,164300,290892150,17640,17640,17640,17640,0
20240701,164200,290892150,17640,17640,17640,17640,0
20240701,164100,290892150,17640,17640,17640,17640,0
20240701,164000,290892150,17640,17640,17640,17640,0
20240701,163900,290892150,17640,17640,17640,17640,0
20240701,163800,290892150,17640,17640,17640,17640,774
20240701,163700,290892150,17640,17640,17640,17640,0
20240701,163600,290892150,17640,17640,17640,17640,0
20240701,163500,290892150,17640,17640,17640,17640,0
20240701,163400,290892150,17640,17640,17640,17640,0
20240701,163300,290892150,17640,17640,17640,17640,0
20240701,163200,290892150,17640,17640,17640,17640,0
20240701,163100,290892150,17640,17640,17640,17640,0
20240701,163000,290892150,17640,17640,17640,17640,0
20240701,162900,290892150,17640,17640,17640,17640,0
20240701,162800,290892150,17640,17640,17640,17640,0
20240701,162700,290892150,17640,17640,17640,17640,0
20240701,162600,290892150,17640,17640,17640,17640,0
20240701,162500,290892150,17640,17640,17640,17640,0
20240701,162400,290892150,17640,17640,17640,17640,0
20240701,162300,290892150,17640,17640,17640,17640,0
20240701,162200,290892150,17640,17640,17640,17640,0
20240701,162100,290892150,17640,17640,17640,17640,0
20240701,162000,290892150,17640,17640,17640,17640,0
20240701,161900,290892150,17640,17640,17640,17640,0
20240701,161800,290892150,17640,17640,17640,17640,0
20240701,161700,290892150,17640,17640,17640,17640,0
20240701,161600,290892150,17640,17640,17640,17640,0
20240701,161500,290892150,17640,17640,17640,17640,0
20240701,161400,290892150,17640,17640,17640,17640,0
20240701,161300,290892150,17640,17640,17640,17640,0
20240701,161200,290892150,17640,17640,17640,17640,0
20240701,161100,290892150,17640,17640,17640,17640,0
20240701,161000,290892150,17640,17640,17640,17640,0
20240701,160900,290892150,17640,17640,17640,17640,0
20240701,160800,290892150,17640,17640,17640,17640,774
20240701,160700,290892150,17640,17640,17640,17640,0
20240701,160600,290892150,17640,17640,17640,17640,0
20240701,160500,290892150,17640,17640,17640,17640,0
20240701,160400,290892150,17640,17640,17640,17640,0
20240701,160300,290892150,17640,17640,17640,17640,0
20240701,160200,290892150,17640,17640,17640,17640,0
20240701,160100,290892150,17640,17640,17640,17640,0
20240701,160000,290892150,17640,17640,17640,17640,0
20240701,155900,290892150,17640,17640,17640,17640,0
20240701,155800,290892150,17640,17640,17640,17640,0
20240701,155700,290892150,17640,17640,17640,17640,0
20240701,155600,290892150,17640,17640,17640,17640,0
20240701,155500,290892150,17640,17640,17640,17640,0
20240701,155400,290892150,17640,17640,17640,17640,0
20240701,155300,290892150,17640,17640,17640,17640,0
20240701,155200,290892150,17640,17640,17640,17640,0
20240701,155100,290892150,17640,17640,17640,17640,0
20240701,155000,290892150,17640,17640,17640,17640,0
20240701,154900,290892150,17640,17640,17640,17640,0
20240701,154800,290892150,17640,17640,17640,17640,0
20240701,154700,290892150,17640,17640,17640,17640,0
20240701,154600,290892150,17640,17640,17640,17640,0
20240701,154500,290892150,17640,17640,17640,17640,0
20240701,154400,290892150,17640,17640,17640,17640,0
20240701,154300,290892150,17640,17640,17640,17640,0
20240701,154200,290892150,17640,17640,17640,17640,0
20240701,154100,290892150,17640,17640,17640,17640,0
20240701,154000,290892150,17640,17640,17640,17640,0
20240701,153900,290892150,17640,17640,17640,17640,0
20240701,153800,290892150,17640,17640,17640,17640,774
20240701,153700,290892150,17640,17640,17640,17640,0
20240701,153600,290892150,17640,17640,17640,17640,0
20240701,153500,290892150,17640,17640,17640,17640,0
20240701,153400,290892150,17640,17640,17640,17640,0
20240701,153300,290892150,17640,17640,17640,17640,0
20240701,153200,290892150,17640,17640,17640,17640,0
20240701,153100,290892150,17640,17640,17640,17640,0
20240701,153000,290892150,17640,17640,17640,17640,774
20240701,152900,277238790,17620,17620,17620,17620,0
20240701,152800,277238790,17620,17620,17620,17620,0
20240701,152700,277238790,17620,17620,17620,17620,0
20240701,152600,277238790,17620,17620,17620,17620,0
20240701,152500,277238790,17620,17620,17620,17620,0
20240701,152400,277238790,17620,17620,17620,17620,0
20240701,152300,277238790,17620,17620,17620,17620,0
20240701,152200,277238790,17620,17620,17620,17620,0
20240701,152100,277238790,17620,17620,17620,17620,0
20240701,152000,277238790,17620,17620,17620,17620,0
20240701,151900,277238790,17620,17640,17640,17610,210
20240701,151800,273537240,17640,17630,17640,17610,64
20240701,151700,272409480,17610,17610,17640,17610,50
20240701,151600,271528380,17610,17620,17640,17610,282
20240701,151500,266557310,17610,17620,17620,17610,74
20240701,151400,265253610,17620,17610,17620,17610,16
20240701,151300,264971770,17620,17630,17640,17620,132
20240701,151200,262645150,17630,17620,17640,17620,311
20240701,151100,257162500,17620,17620,17630,17620,131
20240701,151000,254854200,17620,17650,17650,17620,359
20240701,150900,248522990,17640,17640,17650,17640,33
20240701,150800,247940780,17650,17640,17650,17640,17
20240701,150700,247640810,17640,17640,17650,17640,42
20240701,150600,246899680,17640,17650,17660,17640,197
20240701,150500,243422620,17650,17650,17660,17650,29
20240701,150400,242910660,17650,17650,17650,17650,81
20240701,150300,241481010,17650,17650,17650,17650,13
20240701,150200,241251560,17650,17660,17660,17650,136
20240701,150100,238849900,17660,17660,17660,17660,14
20240701,150000,238602660,17670,17670,17670,17660,25
20240701,145900,238160920,17670,17660,17680,17660,69
20240701,145800,236941350,17660,17660,17670,17660,17
20240701,145700,236641050,17670,17670,17670,17660,410
20240701,145600,229396550,17670,17670,17680,17670,23
20240701,145500,228989990,17680,17670,17680,17670,7
20240701,145400,228866280,17690,17680,17690,17680,12
20240701,145300,228654060,17670,17670,17670,17670,6
20240701,145200,228548040,17670,17680,17680,17670,85
20240701,145100,227045280,17680,17670,17680,17670,9
20240701,145000,226886230,17680,17680,17680,17680,0
20240701,144900,226886230,17680,17670,17680,17670,6
20240701,144800,226780200,17670,17680,17680,17670,19
20240701,144700,226444290,17670,17680,17680,17670,3
20240701,144600,226391260,17680,17680,17680,17680,1
20240701,144500,226373580,17680,17680,17680,17680,5
20240701,144400,226285180,17690,17690,17690,17690,0
20240701,144300,226285180,17690,17690,17690,17690,80
20240701,144200,224869980,17700,17690,17700,17690,55
20240701,144100,223896840,17680,17680,17680,17680,6
20240701,144000,223790760,17690,17690,17690,17690,0
20240701,143900,223790760,17690,17690,17690,17690,3
20240701,143800,223737690,17690,17690,17690,17690,0
20240701,143700,223737690,17690,17700,17700,17690,71
20240701,143600,222481070,17700,17700,17700,17700,0
20240701,143500,222481070,17700,17700,17700,17700,6
20240701,143400,222374870,17700,17700,17700,17700,43
20240701,143300,221613770,17700,17700,17700,17700,6
20240701,143200,221507570,17700,17730,17730,17700,163
20240701,143100,218619290,17720,17720,17720,17720,5
20240701,143000,218530690,17720,17730,17730,17720,78
20240701,142900,217147800,17730,17710,17730,17710,121
20240701,142800,215003730,17700,17710,17720,17700,104
20240701,142700,213161610,17700,17700,17710,17700,35
20240701,142600,212541860,17700,17700,17700,17700,3
20240701,142500,212488760,17700,17710,17710,17700,17
20240701,142400,212187760,17710,17700,17710,17690,73
20240701,142300,210895540,17700,17670,17700,17670,12
20240701,142200,210683410,17670,17670,17670,17670,1
20240701,142100,210665740,17670,17690,17710,17670,176
20240701,142000,207550820,17690,17680,17700,17680,158
20240701,141900,204754610,17690,17690,17700,17690,4
20240701,141800,204683840,17680,17670,17690,17670,30
20240701,141700,204153260,17670,17680,17680,17670,8
20240701,141600,204011890,17680,17670,17680,17670,52
20240701,141500,203092870,17660,17660,17660,17660,8
20240701,141400,202951590,17670,17670,17670,17670,79
20240701,141300,201555660,17660,17660,17660,17660,40
20240701,141200,200849260,17660,17670,17670,17660,13
20240701,141100,200619580,17660,17660,17660,17660,5
20240701,141000,200531280,17660,17660,17660,17660,4
20240701,140900,200460640,17660,17660,17660,17660,14
20240701,140800,200213400,17660,17670,17670,17660,105
20240701,140700,198358800,17660,17660,17660,17660,11
20240701,140600,198164540,17660,17660,17660,17660,3
20240701,140500,198111560,17660,17670,17670,17660,7
20240701,140400,197987930,17660,17660,17660,17660,12
20240701,140300,197776010,17660,17660,17660,17660,7
20240701,140200,197652390,17660,17660,17660,17660,3
20240701,140100,197599410,17660,17650,17660,17650,24
20240701,140000,197175620,17670,17650,17670,17650,6
20240701,135900,197069660,17650,17650,17650,17650,5
20240701,135800,196981410,17660,17660,17660,17660,6
20240701,135700,196875450,17650,17670,17670,17650,15
20240701,135600,196610500,17670,17660,17670,17660,91
20240701,135500,195003250,17650,17650,17650,17650,9
20240701,135400,194844400,17650,17650,17650,17650,19
20240701,135300,194509050,17650,17640,17650,17640,53
20240701,135200,193573690,17650,17640,17650,17640,6
20240701,135100,193467820,17640,17640,17640,17640,5
20240701,135000,193379620,17650,17650,17650,17640,104
20240701,134900,191544050,17650,17650,17650,17650,8
20240701,134800,191402850,17650,17650,17650,17650,4
20240701,134700,191332250,17650,17650,17650,17650,436
20240701,134600,183636850,17650,17650,17650,17650,26
20240701,134500,183177950,17650,17650,17650,17650,8
20240701,134400,183036750,17650,17650,17650,17650,3
20240701,134300,182983800,17650,17650,17650,17650,5
20240701,134200,182895550,17650,17650,17650,17650,4
20240701,134100,182824950,17660,17660,17660,17660,7
20240701,134000,182701330,17660,17660,17660,17660,32
20240701,133900,182136210,17660,17650,17660,17650,14
20240701,133800,181889090,17650,17650,17650,17650,0
20240701,133700,181889090,17650,17660,17660,17650,10
20240701,133600,181712570,17650,17670,17670,17650,202
20240701,133500,178146200,17670,17680,17690,17670,846
20240701,133400,163188670,17680,17690,17690,17680,282
20240701,133300,158200240,17690,17690,17690,17690,6
20240701,133200,158094100,17690,17690,17700,17690,35
20240701,133100,157474900,17700,17690,17700,17690,10
20240701,133000,157297950,17690,17690,17690,17690,5
20240701,132900,157209500,17690,17690,17690,17690,2
20240701,132800,157174120,17690,17690,17690,17690,3
20240701,132700,157121050,17690,17690,17690,17690,3
20240701,132600,157067980,17690,17700,17700,17690,101
20240701,132500,155280330,17700,17700,17700,17700,3
20240701,132400,155227230,17700,17700,17700,17700,0
20240701,132300,155227230,17700,17700,17700,17700,6
20240701,132200,155121030,17700,17700,17700,17700,129
20240701,132100,152837730,17700,17700,17700,17700,0
20240701,132000,152837730,17700,17700,17700,17700,3
20240701,131900,152784630,17700,17700,17700,17700,4
20240701,131800,152713830,17710,17710,17710,17710,0
20240701,131700,152713830,17710,17710,17710,17700,10
20240701,131600,152536760,17700,17700,17700,17700,3
20240701,131500,152483660,17700,17700,17700,17700,0
20240701,131400,152483660,17700,17700,17700,17700,6
20240701,131300,152377460,17700,17700,17700,17700,7
20240701,131200,152253560,17700,17700,17700,17700,0
20240701,131100,152253560,17700,17700,17700,17700,4
20240701,131000,152182760,17700,17700,17700,17700,14
20240701,130900,151934960,17690,17700,17700,17690,4
20240701,130800,151864190,17700,17700,17700,17700,10
20240701,130700,151687190,17700,17700,17700,17690,28
20240701,130600,151191610,17700,17700,17700,17700,4
20240701,130500,151120810,17690,17700,17700,17690,6
20240701,130400,151014650,17690,17690,17690,17690,0
20240701,130300,151014650,17690,17690,17690,17690,3
20240701,130200,150961580,17700,17710,17710,17700,5
20240701,130100,150873070,17700,17700,17700,17700,0
20240701,130000,150873070,17700,17700,17700,17700,9
20240701,125900,150713770,17690,17700,17710,17690,1079
20240701,125800,131615150,17690,17690,17690,17690,3
20240701,125700,131562080,17690,17700,17700,17690,10
20240701,125600,131385110,17690,17690,17690,17690,1
20240701,125500,131367420,17690,17690,17690,17690,18
20240701,125400,131049000,17690,17690,17700,17690,24
20240701,125300,130624240,17700,17700,17700,17700,4
20240701,125200,130553440,17690,17690,17690,17690,3
20240701,125100,130500370,17690,17690,17690,17690,3
20240701,125000,130447300,17690,17690,17690,17690,0
20240701,124900,130447300,17690,17700,17710,17690,22
20240701,124800,130057940,17690,17690,17690,17690,3
20240701,124700,130004870,17700,17700,17700,17700,1
20240701,124600,129987170,17700,17690,17700,17690,5
20240701,124500,129898700,17700,17700,17700,17700,0
20240701,124400,129898700,17700,17700,17710,17690,73
20240701,124300,128606720,17700,17690,17700,17690,5
20240701,124200,128518250,17700,17690,17700,17690,82
20240701,124100,127067090,17690,17690,17700,17680,14
20240701,124000,126819450,17700,17680,17700,17680,84
20240701,123900,125333610,17680,17680,17690,17670,16
20240701,123800,125050710,17680,17680,17690,17670,15
20240701,123700,124785440,17690,17670,17690,17670,51
20240701,123600,123883790,17650,17680,17690,17650,24
20240701,123500,123459790,17650,17660,17690,17650,105
20240701,123400,121603310,17650,17650,17650,17650,4
20240701,123300,121532710,17650,17650,17660,17650,114
20240701,123200,119520480,17640,17640,17640,17640,5
20240701,123100,119432280,17640,17640,17640,17640,1
20240701,123000,119414640,17640,17640,17640,17640,26
20240701,122900,118956000,17640,17640,17640,17640,72
20240701,122800,117685920,17630,17630,17630,17630,0
20240701,122700,117685920,17630,17630,17630,17630,3
20240701,122600,117633030,17630,17630,17630,17630,3
20240701,122500,117580140,17630,17630,17630,17630,0
20240701,122400,117580140,17630,17630,17630,17630,3
20240701,122300,117527250,17640,17630,17640,17630,9
20240701,122200,117368520,17640,17640,17640,17640,0
20240701,122100,117368520,17640,17640,17640,17630,11
20240701,122000,117174500,17650,17640,17650,17640,19
20240701,121900,116839330,17630,17630,17640,17630,26
20240701,121800,116380910,17620,17620,17630,17620,22
20240701,121700,115993100,17620,17620,17620,17620,0
20240701,121600,115993100,17620,17620,17620,17620,3
20240701,121500,115940240,17620,17620,17620,17620,3
20240701,121400,115887380,17620,17620,17620,17620,0
20240701,121300,115887380,17620,17620,17620,17620,4
20240701,121200,115816900,17620,17620,17620,17620,3
20240701,121100,115764040,17630,17630,17630,17630,0
20240701,121000,115764040,17630,17630,17630,17630,111
20240701,120900,113807110,17620,17620,17620,17620,3
20240701,120800,113754250,17620,17620,17620,17620,0
20240701,120700,113754250,17620,17620,17620,17620,3
20240701,120600,113701390,17620,17620,17620,17620,0
20240701,120500,113701390,17620,17620,17620,17620,3
20240701,120400,113648530,17620,17620,17620,17620,6
20240701,120300,113542810,17620,17620,17620,17620,0
20240701,120200,113542810,17620,17620,17620,17620,3
20240701,120100,113489950,17620,17620,17620,17620,3
20240701,120000,113437090,17630,17630,17630,17630,0
20240701,115900,113437090,17630,17620,17630,17620,38
20240701,115800,112767200,17620,17620,17620,17620,3
20240701,115700,112714340,17630,17630,17630,17630,0
20240701,115600,112714340,17630,17630,17630,17630,1
20240701,115500,112696710,17620,17620,17640,17620,308
20240701,115400,107264590,17620,17620,17620,17620,11
20240701,115300,107070770,17620,17620,17620,17620,3
20240701,115200,107017910,17620,17620,17620,17620,7
20240701,115100,106894570,17620,17620,17620,17620,4
20240701,115000,106824090,17620,17620,17620,17620,16
20240701,114900,106542170,17620,17620,17620,17620,8
20240701,114800,106401210,17620,17620,17620,17620,11
20240701,114700,106207390,17620,17620,17620,17620,5
20240701,114600,106119290,17620,17620,17620,17620,0
20240701,114500,106119290,17620,17620,17620,17620,14
20240701,114400,105872610,17620,17620,17620,17620,10
20240701,114300,105696410,17620,17620,17620,17620,52
20240701,114200,104780170,17620,17620,17630,17620,266
20240701,114100,100092020,17620,17620,17620,17620,0
20240701,114000,100092020,17620,17620,17620,17620,3
20240701,113900,100039160,17620,17630,17630,17620,15
20240701,113800,99774850,17630,17630,17630,17630,0
20240701,113700,99774850,17630,17630,17630,17630,3
20240701,113600,99721960,17630,17630,17630,17630,4
20240701,113500,99651440,17630,17630,17630,17630,0
20240701,113400,99651440,17630,17630,17630,17630,75
20240701,113300,98329190,17630,17630,17630,17630,3
20240701,113200,98276300,17630,17630,17630,17630,0
20240701,113100,98276300,17630,17630,17630,17630,3
20240701,113000,98223410,17630,17640,17640,17630,8
20240701,112900,98082320,17640,17640,17640,17640,0
20240701,112800,98082320,17640,17630,17640,17630,10
20240701,112700,97905950,17640,17640,17640,17640,7
20240701,112600,97782470,17630,17650,17650,17630,18
20240701,112500,97464830,17630,17630,17630,17630,3
20240701,112400,97411940,17630,17630,17630,17630,0
20240701,112300,97411940,17630,17630,17630,17630,4
20240701,112200,97341420,17650,17650,17650,17650,2
20240701,112100,97306120,17650,17640,17650,17630,170
20240701,112000,94307370,17640,17640,17640,17640,0
20240701,111900,94307370,17640,17640,17640,17630,23
20240701,111800,93901730,17640,17640,17640,17640,0
20240701,111700,93901730,17640,17640,17640,17640,0
20240701,111600,93901730,17640,17640,17640,17640,1
20240701,111500,93884090,17630,17640,17640,17630,22
20240701,111400,93496190,17640,17640,17640,17640,0
20240701,111300,93496190,17640,17640,17640,17640,1
20240701,111200,93478550,17630,17630,17630,17630,0
20240701,111100,93478550,17630,17630,17630,17630,0
20240701,111000,93478550,17630,17630,17630,17620,115
20240701,110900,91451150,17620,17620,17620,17620,0
20240701,110800,91451150,17620,17620,17620,17620,10
20240701,110700,91274950,17620,17620,17620,17620,0
20240701,110600,91274950,17620,17620,17620,17620,0
20240701,110500,91274950,17620,17620,17620,17620,0
20240701,110400,91274950,17620,17630,17630,17620,4
20240701,110300,91204460,17620,17620,17620,17620,17
20240701,110200,90904920,17630,17630,17630,17630,0
20240701,110100,90904920,17630,17630,17630,17630,33
20240701,110000,90323130,17630,17630,17630,17630,0
20240701,105900,90323130,17630,17630,17630,17630,1
20240701,105800,90305500,17620,17620,17620,17620,0
20240701,105700,90305500,17620,17620,17620,17620,0
20240701,105600,90305500,17620,17620,17620,17620,0
20240701,105500,90305500,17620,17620,17620,17620,27
20240701,105400,89829760,17620,17620,17620,17620,24
20240701,105300,89406880,17620,17620,17620,17620,1
20240701,105200,89389260,17620,17620,17620,17620,0
20240701,105100,89389260,17620,17620,17620,17620,30
20240701,105000,88860660,17620,17620,17620,17620,0
20240701,104900,88860660,17620,17620,17620,17620,0
20240701,104800,88860660,17620,17620,17620,17620,1
20240701,104700,88843040,17620,17620,17620,17620,2
20240701,104600,88807800,17620,17620,17620,17620,15
20240701,104500,88543500,17620,17620,17620,17620,1
20240701,104400,88525880,17620,17620,17620,17620,132
20240701,104300,86200040,17630,17630,17630,17630,37
20240701,104200,85547730,17630,17630,17630,17630,20
20240701,104100,85195130,17630,17630,17630,17630,55
20240701,104000,84225480,17630,17630,17630,17630,0
20240701,103900,84225480,17630,17640,17640,17630,14
20240701,103800,83978650,17630,17630,17630,17630,28
20240701,103700,83485010,17630,17630,17630,17630,4
20240701,103600,83414490,17630,17630,17630,17630,0
20240701,103500,83414490,17630,17630,17630,17630,14
20240701,103400,83167670,17630,17630,17630,17630,0
20240701,103300,83167670,17630,17630,17630,17630,0
20240701,103200,83167670,17630,17630,17630,17620,761
20240701,103100,69751590,17630,17630,17630,17630,4
20240701,103000,69681070,17630,17630,17630,17630,6
20240701,102900,69575290,17630,17630,17630,17630,0
20240701,102800,69575290,17630,17630,17630,17630,6
20240701,102700,69469510,17630,17630,17630,17630,1
20240701,102600,69451880,17630,17630,17630,17630,17
20240701,102500,69152170,17630,17630,17630,17630,0
20240701,102400,69152170,17630,17630,17630,17630,0
20240701,102300,69152170,17630,17630,17630,17630,0
20240701,102200,69152170,17630,17630,17630,17630,0
20240701,102100,69152170,17630,17630,17630,17630,0
20240701,102000,69152170,17630,17630,17630,17630,2
20240701,101900,69116910,17630,17630,17630,17630,0
20240701,101800,69116910,17630,17630,17630,17630,50
20240701,101700,68235410,17630,17630,17630,17630,0
20240701,101600,68235410,17630,17630,17630,17630,103
20240701,101500,66419520,17630,17630,17630,17630,0
20240701,101400,66419520,17630,17630,17630,17630,0
20240701,101300,66419520,17630,17630,17630,17630,16
20240701,101200,66137440,17640,17640,17640,17640,1
20240701,101100,66119800,17640,17640,17640,17640,1
20240701,101000,66102160,17640,17630,17640,17630,95
20240701,100900,64427290,17620,17620,17620,17620,60
20240701,100800,63370090,17620,17630,17630,17620,5
20240701,100700,63281970,17630,17630,17630,17630,0
20240701,100600,63281970,17630,17630,17630,17630,0
20240701,100500,63281970,17630,17630,17630,17630,0
20240701,100400,63281970,17630,17630,17630,17630,5
20240701,100300,63193820,17630,17630,17630,17630,3
20240701,100200,63140930,17630,17630,17630,17630,1
20240701,100100,63123300,17630,17620,17630,17620,20
20240701,100000,62770890,17630,17630,17630,17630,1
20240701,095900,62753260,17620,17620,17620,17620,2
20240701,095800,62718020,17630,17620,17630,17620,13
20240701,095700,62488950,17610,17620,17620,17610,5
20240701,095600,62400860,17620,17620,17620,17620,1
20240701,095500,62383240,17610,17620,17620,17610,15
20240701,095400,62118960,17610,17600,17610,17600,448
20240701,095300,54230080,17610,17610,17610,17610,6
20240701,095200,54124420,17610,17610,17610,17610,1
20240701,095100,54106810,17610,17620,17620,17610,132
20240701,095000,51782260,17620,17620,17620,17620,0
20240701,094900,51782260,17620,17620,17620,17620,11
20240701,094800,51588440,17620,17610,17620,17610,4
20240701,094700,51517990,17620,17620,17620,17610,18
20240701,094600,51200880,17620,17640,17640,17610,1767
20240701,094500,20056200,17650,17650,17650,17650,5
20240701,094400,19967950,17640,17640,17640,17640,1
20240701,094300,19950310,17650,17650,17650,17650,1
20240701,094200,19932660,17640,17650,17650,17640,39
20240701,094100,19244370,17650,17650,17650,17650,83
20240701,094000,17779420,17650,17660,17660,17650,13
20240701,093900,17549860,17650,17650,17650,17650,0
20240701,093800,17549860,17650,17660,17660,17650,33
20240701,093700,16967210,17650,17650,17650,17650,0
20240701,093600,16967210,17650,17660,17660,17650,56
20240701,093500,15978430,17660,17660,17660,17660,0
20240701,093400,15978430,17660,17660,17660,17660,1
20240701,093300,15960770,17650,17650,17650,17650,2
20240701,093200,15925470,17670,17670,17670,17670,5
20240701,093100,15837120,17670,17660,17670,17650,20
20240701,093000,15483900,17660,17660,17660,17660,0
20240701,092900,15483900,17660,17660,17660,17660,90
20240701,092800,13894500,17660,17660,17660,17660,0
20240701,092700,13894500,17660,17660,17660,17660,1
20240701,092600,13876840,17660,17660,17660,17660,25
20240701,092500,13435340,17660,17660,17660,17660,34
20240701,092400,12834900,17660,17660,17660,17660,14
20240701,092300,12587660,17660,17660,17660,17660,4
20240701,092200,12517020,17660,17660,17660,17660,4
20240701,092100,12446380,17660,17660,17660,17660,23
20240701,092000,12040200,17660,17660,17660,17660,56
20240701,091900,11051240,17670,17660,17670,17660,23
20240701,091800,10644860,17670,17670,17670,17670,146
20240701,091700,8065040,17670,17680,17680,17670,48
20240701,091600,7216570,17670,17670,17670,17670,0
20240701,091500,7216570,17670,17670,17670,17670,9
20240701,091400,7057540,17670,17670,17670,17670,1
20240701,091300,7039870,17670,17670,17670,17670,4
20240701,091200,6969190,17670,17670,17670,17670,15
20240701,091100,6704140,17680,17680,17680,17680,23
20240701,091000,6297500,17680,17670,17690,17670,50
20240701,090900,5413370,17660,17660,17660,17660,0
20240701,090800,5413370,17660,17660,17660,17660,0
20240701,090700,5413370,17660,17660,17660,17660,0
20240701,090600,5413370,17660,17660,17660,17660,13
20240701,090500,5183790,17660,17660,17660,17660,1
20240701,090400,5166130,17630,17630,17630,17630,0
20240701,090300,5166130,17630,17660,17660,17630,19
20240701,090200,4830680,17630,17630,17630,17630,0
20240701,090100,4830680,17630,17630,17630,17630,0
20240701,090000,4830680,17630,17630,17690,17630,274