KissMeData/034230/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,192000,2681208360,14230,14230,14230,14230,9495
20240701,191900,2681208360,14230,14230,14230,14230,0
20240701,191800,2681208360,14230,14230,14230,14230,0
20240701,191700,2681208360,14230,14230,14230,14230,0
20240701,191600,2681208360,14230,14230,14230,14230,0
20240701,191500,2681208360,14230,14230,14230,14230,0
20240701,191400,2681208360,14230,14230,14230,14230,0
20240701,191300,2681208360,14230,14230,14230,14230,0
20240701,191200,2681208360,14230,14230,14230,14230,0
20240701,191100,2681208360,14230,14230,14230,14230,0
20240701,191000,2681208360,14230,14230,14230,14230,0
20240701,190900,2681208360,14230,14230,14230,14230,0
20240701,190800,2681208360,14230,14230,14230,14230,0
20240701,190700,2681208360,14230,14230,14230,14230,0
20240701,190600,2681208360,14230,14230,14230,14230,0
20240701,190500,2681208360,14230,14230,14230,14230,0
20240701,190400,2681208360,14230,14230,14230,14230,0
20240701,190300,2681208360,14230,14230,14230,14230,0
20240701,190200,2681208360,14230,14230,14230,14230,0
20240701,190100,2681208360,14230,14230,14230,14230,0
20240701,190000,2681208360,14230,14230,14230,14230,0
20240701,185900,2681208360,14230,14230,14230,14230,0
20240701,185800,2681208360,14230,14230,14230,14230,0
20240701,185700,2681208360,14230,14230,14230,14230,0
20240701,185600,2681208360,14230,14230,14230,14230,0
20240701,185500,2681208360,14230,14230,14230,14230,0
20240701,185400,2681208360,14230,14230,14230,14230,0
20240701,185300,2681208360,14230,14230,14230,14230,0
20240701,185200,2681208360,14230,14230,14230,14230,0
20240701,185100,2681208360,14230,14230,14230,14230,0
20240701,185000,2681208360,14230,14230,14230,14230,9495
20240701,184900,2681208360,14230,14230,14230,14230,0
20240701,184800,2681208360,14230,14230,14230,14230,0
20240701,184700,2681208360,14230,14230,14230,14230,0
20240701,184600,2681208360,14230,14230,14230,14230,0
20240701,184500,2681208360,14230,14230,14230,14230,0
20240701,184400,2681208360,14230,14230,14230,14230,0
20240701,184300,2681208360,14230,14230,14230,14230,0
20240701,184200,2681208360,14230,14230,14230,14230,0
20240701,184100,2681208360,14230,14230,14230,14230,0
20240701,184000,2681208360,14230,14230,14230,14230,0
20240701,183900,2681208360,14230,14230,14230,14230,0
20240701,183800,2681208360,14230,14230,14230,14230,0
20240701,183700,2681208360,14230,14230,14230,14230,0
20240701,183600,2681208360,14230,14230,14230,14230,0
20240701,183500,2681208360,14230,14230,14230,14230,0
20240701,183400,2681208360,14230,14230,14230,14230,0
20240701,183300,2681208360,14230,14230,14230,14230,0
20240701,183200,2681208360,14230,14230,14230,14230,0
20240701,183100,2681208360,14230,14230,14230,14230,0
20240701,183000,2681208360,14230,14230,14230,14230,0
20240701,182900,2681208360,14230,14230,14230,14230,0
20240701,182800,2681208360,14230,14230,14230,14230,0
20240701,182700,2681208360,14230,14230,14230,14230,0
20240701,182600,2681208360,14230,14230,14230,14230,0
20240701,182500,2681208360,14230,14230,14230,14230,0
20240701,182400,2681208360,14230,14230,14230,14230,0
20240701,182300,2681208360,14230,14230,14230,14230,0
20240701,182200,2681208360,14230,14230,14230,14230,0
20240701,182100,2681208360,14230,14230,14230,14230,0
20240701,182000,2681208360,14230,14230,14230,14230,9495
20240701,181900,2681208360,14230,14230,14230,14230,0
20240701,181800,2681208360,14230,14230,14230,14230,0
20240701,181700,2681208360,14230,14230,14230,14230,0
20240701,181600,2681208360,14230,14230,14230,14230,0
20240701,181500,2681208360,14230,14230,14230,14230,0
20240701,181400,2681208360,14230,14230,14230,14230,0
20240701,181300,2681208360,14230,14230,14230,14230,0
20240701,181200,2681208360,14230,14230,14230,14230,0
20240701,181100,2681208360,14230,14230,14230,14230,0
20240701,181000,2681208360,14230,14230,14230,14230,0
20240701,180900,2681208360,14230,14230,14230,14230,0
20240701,180800,2681208360,14230,14230,14230,14230,0
20240701,180700,2681208360,14230,14230,14230,14230,0
20240701,180600,2681208360,14230,14230,14230,14230,0
20240701,180500,2681208360,14230,14230,14230,14230,0
20240701,180400,2681208360,14230,14230,14230,14230,0
20240701,180300,2681208360,14230,14230,14230,14230,0
20240701,180200,2681208360,14230,14230,14230,14230,0
20240701,180100,2681208360,14230,14230,14230,14230,0
20240701,180000,2681208360,14230,14230,14230,14230,0
20240701,175900,2681208360,14230,14230,14230,14230,0
20240701,175800,2681208360,14230,14230,14230,14230,0
20240701,175700,2681208360,14230,14230,14230,14230,0
20240701,175600,2681208360,14230,14230,14230,14230,0
20240701,175500,2681208360,14230,14230,14230,14230,0
20240701,175400,2681208360,14230,14230,14230,14230,0
20240701,175300,2681208360,14230,14230,14230,14230,0
20240701,175200,2681208360,14230,14230,14230,14230,0
20240701,175100,2681208360,14230,14230,14230,14230,0
20240701,175000,2681208360,14230,14230,14230,14230,9495
20240701,174900,2681208360,14230,14230,14230,14230,0
20240701,174800,2681208360,14230,14230,14230,14230,0
20240701,174700,2681208360,14230,14230,14230,14230,0
20240701,174600,2681208360,14230,14230,14230,14230,0
20240701,174500,2681208360,14230,14230,14230,14230,0
20240701,174400,2681208360,14230,14230,14230,14230,0
20240701,174300,2681208360,14230,14230,14230,14230,0
20240701,174200,2681208360,14230,14230,14230,14230,0
20240701,174100,2681208360,14230,14230,14230,14230,0
20240701,174000,2681208360,14230,14230,14230,14230,0
20240701,173900,2681208360,14230,14230,14230,14230,0
20240701,173800,2681208360,14230,14230,14230,14230,0
20240701,173700,2681208360,14230,14230,14230,14230,0
20240701,173600,2681208360,14230,14230,14230,14230,0
20240701,173500,2681208360,14230,14230,14230,14230,0
20240701,173400,2681208360,14230,14230,14230,14230,0
20240701,173300,2681208360,14230,14230,14230,14230,0
20240701,173200,2681208360,14230,14230,14230,14230,0
20240701,173100,2681208360,14230,14230,14230,14230,0
20240701,173000,2681208360,14230,14230,14230,14230,0
20240701,172900,2681208360,14230,14230,14230,14230,0
20240701,172800,2681208360,14230,14230,14230,14230,0
20240701,172700,2681208360,14230,14230,14230,14230,0
20240701,172600,2681208360,14230,14230,14230,14230,0
20240701,172500,2681208360,14230,14230,14230,14230,0
20240701,172400,2681208360,14230,14230,14230,14230,0
20240701,172300,2681208360,14230,14230,14230,14230,0
20240701,172200,2681208360,14230,14230,14230,14230,0
20240701,172100,2681208360,14230,14230,14230,14230,0
20240701,172000,2681208360,14230,14230,14230,14230,9495
20240701,171900,2681208360,14230,14230,14230,14230,0
20240701,171800,2681208360,14230,14230,14230,14230,0
20240701,171700,2681208360,14230,14230,14230,14230,0
20240701,171600,2681208360,14230,14230,14230,14230,0
20240701,171500,2681208360,14230,14230,14230,14230,0
20240701,171400,2681208360,14230,14230,14230,14230,0
20240701,171300,2681208360,14230,14230,14230,14230,0
20240701,171200,2681208360,14230,14230,14230,14230,0
20240701,171100,2681208360,14230,14230,14230,14230,0
20240701,171000,2681208360,14230,14230,14230,14230,0
20240701,170900,2681208360,14230,14230,14230,14230,0
20240701,170800,2681208360,14230,14230,14230,14230,0
20240701,170700,2681208360,14230,14230,14230,14230,0
20240701,170600,2681208360,14230,14230,14230,14230,0
20240701,170500,2681208360,14230,14230,14230,14230,0
20240701,170400,2681208360,14230,14230,14230,14230,0
20240701,170300,2681208360,14230,14230,14230,14230,0
20240701,170200,2681208360,14230,14230,14230,14230,0
20240701,170100,2681208360,14230,14230,14230,14230,0
20240701,170000,2681208360,14230,14230,14230,14230,0
20240701,165900,2681208360,14230,14230,14230,14230,0
20240701,165800,2681208360,14230,14230,14230,14230,0
20240701,165700,2681208360,14230,14230,14230,14230,0
20240701,165600,2681208360,14230,14230,14230,14230,0
20240701,165500,2681208360,14230,14230,14230,14230,0
20240701,165400,2681208360,14230,14230,14230,14230,0
20240701,165300,2681208360,14230,14230,14230,14230,0
20240701,165200,2681208360,14230,14230,14230,14230,0
20240701,165100,2681208360,14230,14230,14230,14230,0
20240701,165000,2681208360,14230,14230,14230,14230,9495
20240701,164900,2681208360,14230,14230,14230,14230,0
20240701,164800,2681208360,14230,14230,14230,14230,0
20240701,164700,2681208360,14230,14230,14230,14230,0
20240701,164600,2681208360,14230,14230,14230,14230,0
20240701,164500,2681208360,14230,14230,14230,14230,0
20240701,164400,2681208360,14230,14230,14230,14230,0
20240701,164300,2681208360,14230,14230,14230,14230,0
20240701,164200,2681208360,14230,14230,14230,14230,0
20240701,164100,2681208360,14230,14230,14230,14230,0
20240701,164000,2681208360,14230,14230,14230,14230,0
20240701,163900,2681208360,14230,14230,14230,14230,0
20240701,163800,2681208360,14230,14230,14230,14230,0
20240701,163700,2681208360,14230,14230,14230,14230,0
20240701,163600,2681208360,14230,14230,14230,14230,0
20240701,163500,2681208360,14230,14230,14230,14230,0
20240701,163400,2681208360,14230,14230,14230,14230,0
20240701,163300,2681208360,14230,14230,14230,14230,0
20240701,163200,2681208360,14230,14230,14230,14230,0
20240701,163100,2681208360,14230,14230,14230,14230,0
20240701,163000,2681208360,14230,14230,14230,14230,0
20240701,162900,2681208360,14230,14230,14230,14230,0
20240701,162800,2681208360,14230,14230,14230,14230,0
20240701,162700,2681208360,14230,14230,14230,14230,0
20240701,162600,2681208360,14230,14230,14230,14230,0
20240701,162500,2681208360,14230,14230,14230,14230,0
20240701,162400,2681208360,14230,14230,14230,14230,0
20240701,162300,2681208360,14230,14230,14230,14230,0
20240701,162200,2681208360,14230,14230,14230,14230,0
20240701,162100,2681208360,14230,14230,14230,14230,0
20240701,162000,2681208360,14230,14230,14230,14230,9495
20240701,161900,2681208360,14230,14230,14230,14230,0
20240701,161800,2681208360,14230,14230,14230,14230,0
20240701,161700,2681208360,14230,14230,14230,14230,0
20240701,161600,2681208360,14230,14230,14230,14230,0
20240701,161500,2681208360,14230,14230,14230,14230,0
20240701,161400,2681208360,14230,14230,14230,14230,0
20240701,161300,2681208360,14230,14230,14230,14230,0
20240701,161200,2681208360,14230,14230,14230,14230,0
20240701,161100,2681208360,14230,14230,14230,14230,0
20240701,161000,2681208360,14230,14230,14230,14230,0
20240701,160900,2681208360,14230,14230,14230,14230,0
20240701,160800,2681208360,14230,14230,14230,14230,0
20240701,160700,2681208360,14230,14230,14230,14230,0
20240701,160600,2681208360,14230,14230,14230,14230,0
20240701,160500,2681208360,14230,14230,14230,14230,0
20240701,160400,2681208360,14230,14230,14230,14230,0
20240701,160300,2681208360,14230,14230,14230,14230,0
20240701,160200,2681208360,14230,14230,14230,14230,0
20240701,160100,2681208360,14230,14230,14230,14230,0
20240701,160000,2681208360,14230,14230,14230,14230,0
20240701,155900,2681208360,14230,14230,14230,14230,0
20240701,155800,2681208360,14230,14230,14230,14230,0
20240701,155700,2681208360,14230,14230,14230,14230,0
20240701,155600,2681208360,14230,14230,14230,14230,0
20240701,155500,2681208360,14230,14230,14230,14230,0
20240701,155400,2681208360,14230,14230,14230,14230,0
20240701,155300,2681208360,14230,14230,14230,14230,0
20240701,155200,2681208360,14230,14230,14230,14230,0
20240701,155100,2681208360,14230,14230,14230,14230,0
20240701,155000,2681208360,14230,14230,14230,14230,9495
20240701,154900,2681208360,14230,14230,14230,14230,0
20240701,154800,2681208360,14230,14230,14230,14230,0
20240701,154700,2681208360,14230,14230,14230,14230,0
20240701,154600,2681208360,14230,14230,14230,14230,0
20240701,154500,2681208360,14230,14230,14230,14230,0
20240701,154400,2681208360,14230,14230,14230,14230,0
20240701,154300,2681208360,14230,14230,14230,14230,0
20240701,154200,2681208360,14230,14230,14230,14230,0
20240701,154100,2681208360,14230,14230,14230,14230,0
20240701,154000,2681208360,14230,14230,14230,14230,0
20240701,153900,2681208360,14230,14230,14230,14230,0
20240701,153800,2681208360,14230,14230,14230,14230,0
20240701,153700,2681208360,14230,14230,14230,14230,0
20240701,153600,2681208360,14230,14230,14230,14230,0
20240701,153500,2681208360,14230,14230,14230,14230,0
20240701,153400,2681208360,14230,14230,14230,14230,0
20240701,153300,2681208360,14230,14230,14230,14230,0
20240701,153200,2681208360,14230,14230,14230,14230,0
20240701,153100,2681208360,14230,14230,14230,14230,0
20240701,153000,2681208360,14230,14230,14230,14230,9495
20240701,152900,2546094510,14210,14210,14210,14210,0
20240701,152800,2546094510,14210,14210,14210,14210,0
20240701,152700,2546094510,14210,14210,14210,14210,0
20240701,152600,2546094510,14210,14210,14210,14210,0
20240701,152500,2546094510,14210,14210,14210,14210,0
20240701,152400,2546094510,14210,14210,14210,14210,0
20240701,152300,2546094510,14210,14210,14210,14210,0
20240701,152200,2546094510,14210,14210,14210,14210,0
20240701,152100,2546094510,14210,14210,14210,14210,0
20240701,152000,2546094510,14210,14210,14210,14210,0
20240701,151900,2546094510,14210,14240,14240,14210,1308
20240701,151800,2527479510,14240,14240,14250,14230,1060
20240701,151700,2512385450,14240,14240,14240,14230,1321
20240701,151600,2493578270,14240,14240,14250,14230,1250
20240701,151500,2475778230,14240,14230,14240,14230,1504
20240701,151400,2454369380,14230,14210,14230,14210,1371
20240701,151300,2434871950,14210,14200,14220,14200,1695
20240701,151200,2410778070,14210,14190,14210,14180,1157
20240701,151100,2394349790,14180,14180,14180,14180,709
20240701,151000,2384296170,14170,14170,14180,14170,188
20240701,150900,2381630710,14170,14170,14180,14170,1917
20240701,150800,2354462230,14170,14170,14170,14170,86
20240701,150700,2353243610,14180,14180,14180,14170,899
20240701,150600,2340496030,14180,14180,14190,14180,206
20240701,150500,2337574940,14190,14180,14190,14180,223
20240701,150400,2334410600,14180,14180,14180,14180,206
20240701,150300,2331489520,14180,14180,14180,14180,1738
20240701,150200,2306844680,14180,14180,14190,14180,94
20240701,150100,2305511670,14190,14180,14190,14180,348
20240701,150000,2300574800,14180,14180,14190,14180,523
20240701,145900,2293155520,14180,14180,14190,14180,1340
20240701,145800,2274153490,14180,14190,14190,14180,167
20240701,145700,2271784160,14190,14190,14190,14180,285
20240701,145600,2267740400,14190,14190,14190,14190,265
20240701,145500,2263980050,14190,14190,14190,14190,204
20240701,145400,2261085290,14190,14180,14190,14180,253
20240701,145300,2257496440,14180,14190,14210,14180,319
20240701,145200,2252971530,14180,14190,14190,14180,43
20240701,145100,2252361760,14190,14170,14190,14170,2937
20240701,145000,2210716640,14170,14170,14180,14170,392
20240701,144900,2205159800,14170,14180,14180,14170,723
20240701,144800,2194907720,14180,14180,14190,14180,115
20240701,144700,2193276870,14180,14200,14200,14180,277
20240701,144600,2189346630,14200,14190,14200,14190,507
20240701,144500,2182150300,14180,14180,14180,14180,158
20240701,144400,2179909860,14180,14210,14210,14180,50
20240701,144300,2179200530,14210,14180,14210,14180,1037
20240701,144200,2164491770,14170,14180,14190,14170,1937
20240701,144100,2137029380,14170,14190,14190,14170,5809
20240701,144000,2054615040,14200,14200,14200,14200,5880
20240701,143900,1971119040,14200,14200,14200,14200,92
20240701,143800,1969812640,14210,14200,14210,14200,324
20240701,143700,1965209640,14200,14200,14200,14200,154
20240701,143600,1963022840,14200,14200,14200,14200,121
20240701,143500,1961304640,14210,14200,14210,14200,439
20240701,143400,1955067360,14210,14200,14210,14200,154
20240701,143300,1952880450,14200,14200,14200,14200,92
20240701,143200,1951574050,14200,14210,14210,14200,273
20240701,143100,1947695110,14210,14220,14220,14210,967
20240701,143000,1933950860,14220,14220,14220,14220,424
20240701,142900,1927921580,14220,14220,14220,14220,102
20240701,142800,1926471140,14220,14220,14230,14220,165
20240701,142700,1924124010,14220,14210,14230,14210,847
20240701,142600,1912080720,14210,14220,14220,14210,513
20240701,142500,1904789760,14220,14210,14220,14210,195
20240701,142400,1902017900,14210,14210,14210,14210,92
20240701,142300,1900710580,14210,14210,14220,14210,709
20240701,142200,1890632600,14210,14210,14210,14210,316
20240701,142100,1886142240,14210,14220,14220,14210,104
20240701,142000,1884664390,14210,14210,14210,14200,240
20240701,141900,1881255040,14200,14200,14210,14200,338
20240701,141800,1876453240,14200,14200,14200,14200,104
20240701,141700,1874976440,14200,14200,14200,14200,57
20240701,141600,1874167040,14200,14200,14210,14200,458
20240701,141500,1867659750,14200,14210,14220,14200,218
20240701,141400,1864561940,14210,14210,14210,14200,878
20240701,141300,1852087870,14210,14210,14210,14210,172
20240701,141200,1849643750,14210,14220,14220,14210,327
20240701,141100,1844994880,14210,14210,14210,14210,376
20240701,141000,1839651920,14210,14210,14210,14210,105
20240701,140900,1838159870,14210,14210,14220,14210,156
20240701,140800,1835942570,14210,14210,14220,14210,707
20240701,140700,1825892970,14210,14210,14210,14210,105
20240701,140600,1824400920,14210,14210,14210,14210,115
20240701,140500,1822766770,14210,14210,14220,14200,127
20240701,140400,1820962180,14210,14210,14220,14210,380
20240701,140300,1815560180,14210,14220,14220,14210,108
20240701,140200,1814025400,14210,14210,14210,14210,174
20240701,140100,1811552860,14210,14210,14210,14210,100
20240701,140000,1810131860,14210,14210,14230,14210,363
20240701,135900,1804968990,14210,14210,14210,14210,290
20240701,135800,1800848090,14210,14210,14210,14210,100
20240701,135700,1799427090,14210,14210,14220,14210,385
20240701,135600,1793954040,14210,14210,14210,14210,1
20240701,135500,1793939830,14220,14210,14220,14210,254
20240701,135400,1790328480,14210,14210,14210,14210,153
20240701,135300,1788154350,14210,14210,14220,14210,289
20240701,135200,1784045460,14210,14210,14210,14210,141
20240701,135100,1782041850,14210,14210,14210,14210,84
20240701,135000,1780848210,14210,14220,14220,14210,96
20240701,134900,1779484000,14220,14210,14220,14210,260
20240701,134800,1775787190,14210,14210,14220,14210,482
20240701,134700,1768937960,14220,14210,14220,14210,102
20240701,134600,1767488430,14210,14210,14210,14210,200
20240701,134500,1764646430,14230,14210,14230,14210,1310
20240701,134400,1746027950,14210,14210,14220,14210,764
20240701,134300,1735169970,14210,14210,14210,14210,91
20240701,134200,1733876860,14210,14220,14220,14210,498
20240701,134100,1726796230,14210,14210,14220,14210,429
20240701,134000,1720697940,14220,14210,14220,14210,172
20240701,133900,1718253810,14210,14210,14210,14210,94
20240701,133800,1716918070,14210,14210,14210,14210,103
20240701,133700,1715454440,14200,14200,14200,14200,146
20240701,133600,1713381240,14200,14210,14210,14200,591
20240701,133500,1704988130,14220,14210,14220,14200,859
20240701,133400,1692782240,14200,14210,14210,14200,2012
20240701,133300,1664194110,14210,14210,14210,14210,149
20240701,133200,1662076820,14210,14220,14220,14210,1532
20240701,133100,1640298100,14210,14220,14220,14210,969
20240701,133000,1626528260,14220,14220,14230,14220,426
20240701,132900,1620467410,14210,14210,14220,14210,141
20240701,132800,1618463510,14210,14220,14220,14210,1297
20240701,132700,1600021750,14220,14220,14220,14220,141
20240701,132600,1598016730,14230,14220,14230,14220,313
20240701,132500,1593563130,14230,14220,14230,14220,109
20240701,132400,1592012450,14230,14220,14230,14220,20
20240701,132300,1591727950,14230,14220,14230,14220,42
20240701,132200,1591130680,14230,14220,14230,14220,261
20240701,132100,1587417050,14220,14220,14220,14220,39
20240701,132000,1586862470,14220,14220,14230,14220,200
20240701,131900,1584018460,14220,14230,14230,14220,421
20240701,131800,1578028030,14220,14230,14230,14220,1019
20240701,131700,1563528780,14230,14230,14230,14230,339
20240701,131600,1558704810,14230,14230,14230,14230,49
20240701,131500,1558007540,14240,14230,14240,14230,351
20240701,131400,1553009690,14230,14230,14230,14230,40
20240701,131300,1552440490,14230,14230,14230,14230,0
20240701,131200,1552440490,14230,14230,14230,14230,340
20240701,131100,1547602290,14230,14250,14250,14230,928
20240701,131000,1534388420,14240,14240,14240,14240,80
20240701,130900,1533249220,14250,14250,14250,14250,0
20240701,130800,1533249220,14250,14250,14250,14250,83
20240701,130700,1532066470,14250,14240,14250,14240,236
20240701,130600,1528703630,14250,14250,14250,14250,0
20240701,130500,1528703630,14250,14250,14260,14250,539
20240701,130400,1521022350,14250,14240,14250,14240,637
20240701,130300,1511945200,14240,14240,14250,14240,1256
20240701,130200,1494057560,14250,14250,14250,14250,0
20240701,130100,1494057560,14250,14250,14250,14250,333
20240701,130000,1489312310,14260,14260,14260,14250,321
20240701,125900,1484735540,14250,14250,14250,14250,0
20240701,125800,1484735540,14250,14260,14260,14250,110
20240701,125700,1483166950,14260,14260,14260,14260,30
20240701,125600,1482739150,14260,14260,14260,14260,247
20240701,125500,1479216930,14250,14250,14250,14250,41
20240701,125400,1478632680,14250,14260,14260,14250,417
20240701,125300,1472687060,14260,14260,14260,14260,11
20240701,125200,1472530200,14270,14260,14270,14250,324
20240701,125100,1467910040,14250,14250,14250,14250,145
20240701,125000,1465843790,14240,14250,14250,14240,62
20240701,124900,1464960640,14240,14250,14250,14240,123
20240701,124800,1463208500,14250,14250,14250,14250,413
20240701,124700,1457323250,14250,14260,14260,14240,446
20240701,124600,1450967740,14260,14260,14260,14260,29
20240701,124500,1450554200,14260,14260,14260,14260,83
20240701,124400,1449370620,14260,14260,14260,14260,246
20240701,124300,1445862660,14260,14260,14260,14260,0
20240701,124200,1445862660,14260,14260,14260,14260,27
20240701,124100,1445477640,14260,14260,14260,14260,401
20240701,124000,1439759380,14250,14260,14260,14250,38
20240701,123900,1439217600,14250,14250,14250,14250,100
20240701,123800,1437792600,14260,14260,14260,14260,108
20240701,123700,1436252520,14260,14260,14260,14260,220
20240701,123600,1433115320,14260,14250,14260,14250,38
20240701,123500,1432573450,14260,14260,14260,14260,0
20240701,123400,1432573450,14260,14250,14260,14250,234
20240701,123300,1429237850,14260,14260,14260,14260,220
20240701,123200,1426100650,14250,14250,14250,14250,12
20240701,123100,1425929650,14250,14250,14250,14250,84
20240701,123000,1424732650,14250,14250,14250,14250,119
20240701,122900,1423036900,14250,14240,14260,14240,299
20240701,122800,1418774180,14260,14260,14260,14260,109
20240701,122700,1417219840,14260,14260,14260,14260,111
20240701,122600,1415636980,14260,14250,14260,14250,1358
20240701,122500,1396273210,14250,14250,14260,14250,347
20240701,122400,1391326260,14250,14250,14260,14250,324
20240701,122300,1386707340,14260,14240,14260,14240,12
20240701,122200,1386536380,14260,14250,14260,14250,1036
20240701,122100,1371773110,14240,14250,14250,14240,168
20240701,122000,1369379700,14250,14240,14250,14240,303
20240701,121900,1365061980,14240,14250,14250,14240,79
20240701,121800,1363936750,14250,14250,14250,14250,303
20240701,121700,1359619000,14250,14250,14250,14250,156
20240701,121600,1357396000,14240,14250,14250,14240,21
20240701,121500,1357096760,14250,14250,14250,14250,57
20240701,121400,1356284510,14240,14250,14250,14240,560
20240701,121300,1348307910,14250,14250,14250,14250,48
20240701,121200,1347623910,14240,14250,14250,14240,87
20240701,121100,1346384170,14240,14250,14250,14240,244
20240701,121000,1342907700,14250,14250,14250,14250,220
20240701,120900,1339772700,14250,14250,14250,14250,27
20240701,120800,1339387950,14250,14250,14250,14250,83
20240701,120700,1338205200,14250,14250,14250,14250,301
20240701,120600,1333915950,14240,14250,14250,14240,437
20240701,120500,1327690850,14250,14250,14250,14250,26
20240701,120400,1327320350,14250,14250,14250,14250,86
20240701,120300,1326094850,14250,14250,14250,14240,601
20240701,120200,1317531910,14250,14240,14250,14240,3
20240701,120100,1317489180,14250,14250,14250,14240,29
20240701,120000,1317075940,14250,14250,14250,14250,24
20240701,115900,1316733940,14250,14250,14250,14240,319
20240701,115800,1312188910,14240,14240,14240,14240,77
20240701,115700,1311092430,14240,14240,14240,14240,86
20240701,115600,1309867790,14240,14240,14240,14240,91
20240701,115500,1308571950,14240,14240,14240,14230,418
20240701,115400,1302620560,14230,14230,14230,14230,91
20240701,115300,1301325630,14230,14220,14230,14220,29
20240701,115200,1300912980,14220,14230,14230,14220,91
20240701,115100,1299618760,14230,14230,14230,14230,329
20240701,115000,1294937090,14230,14220,14230,14220,12
20240701,114900,1294766430,14230,14220,14230,14220,105
20240701,114800,1293272680,14230,14230,14230,14230,83
20240701,114700,1292091590,14230,14210,14230,14210,54
20240701,114600,1291323450,14220,14220,14220,14220,0
20240701,114500,1291323450,14220,14210,14220,14210,31
20240701,114400,1290882670,14220,14230,14230,14220,322
20240701,114300,1286301630,14230,14220,14230,14220,176
20240701,114200,1283798650,14230,14230,14230,14230,28
20240701,114100,1283400210,14220,14220,14230,14220,1089
20240701,114000,1267912090,14220,14220,14220,14220,469
20240701,113900,1261242910,14220,14220,14220,14220,166
20240701,113800,1258882390,14220,14220,14220,14210,416
20240701,113700,1252966930,14220,14220,14220,14220,1
20240701,113600,1252952710,14220,14220,14220,14220,631
20240701,113500,1243979890,14210,14210,14210,14210,1
20240701,113400,1243965680,14220,14220,14220,14220,110
20240701,113300,1242401480,14210,14220,14220,14210,1183
20240701,113200,1225581440,14210,14210,14220,14210,334
20240701,113100,1220832830,14220,14220,14220,14220,10
20240701,113000,1220690630,14210,14210,14220,14210,128
20240701,112900,1218871490,14200,14200,14200,14200,1101
20240701,112800,1203237290,14210,14210,14220,14210,380
20240701,112700,1197835020,14210,14210,14210,14210,0
20240701,112600,1197835020,14210,14210,14220,14210,53
20240701,112500,1197081620,14210,14230,14230,14210,603
20240701,112400,1188505000,14230,14230,14230,14230,109
20240701,112300,1186953930,14220,14230,14230,14220,340
20240701,112200,1182116350,14230,14250,14250,14230,1139
20240701,112100,1165898970,14240,14250,14250,14240,360
20240701,112000,1160769540,14250,14260,14260,14250,99
20240701,111900,1159358520,14250,14260,14260,14250,299
20240701,111800,1155096770,14260,14260,14260,14260,28
20240701,111700,1154697490,14260,14250,14260,14250,380
20240701,111600,1149279460,14250,14250,14250,14240,169
20240701,111500,1146872070,14240,14250,14250,14240,3
20240701,111400,1146829330,14250,14250,14260,14250,310
20240701,111300,1142410700,14250,14240,14250,14240,1222
20240701,111200,1124997220,14240,14240,14250,14240,67
20240701,111100,1124042870,14240,14240,14250,14240,106
20240701,111000,1122532610,14250,14240,14250,14240,177
20240701,110900,1120011860,14240,14240,14240,14240,390
20240701,110800,1114458260,14240,14230,14240,14230,115
20240701,110700,1112821540,14230,14230,14230,14230,60
20240701,110600,1111967740,14240,14240,14240,14240,28
20240701,110500,1111569020,14240,14240,14240,14240,221
20240701,110400,1108421980,14240,14230,14240,14230,2465
20240701,110300,1073320580,14240,14240,14240,14230,127
20240701,110200,1071513100,14240,14230,14240,14220,270
20240701,110100,1067668840,14230,14220,14230,14220,982
20240701,110000,1053695140,14220,14220,14220,14220,3
20240701,105900,1053652480,14200,14230,14230,14200,70
20240701,105800,1052657410,14230,14220,14230,14220,294
20240701,105700,1048474530,14220,14220,14220,14220,34
20240701,105600,1047991050,14210,14210,14210,14200,53
20240701,105500,1047238110,14220,14220,14230,14220,74
20240701,105400,1046185560,14220,14220,14220,14220,183
20240701,105300,1043583300,14200,14220,14220,14200,598
20240701,105200,1035079780,14220,14210,14220,14210,1010
20240701,105100,1020717620,14220,14220,14220,14210,1147
20240701,105000,1004408180,14220,14210,14220,14210,315
20240701,104900,999929830,14210,14230,14230,14210,38
20240701,104800,999389330,14230,14230,14230,14230,0
20240701,104700,999389330,14230,14210,14230,14210,228
20240701,104600,996147210,14210,14220,14220,14200,103
20240701,104500,994683090,14220,14220,14230,14220,294
20240701,104400,990502140,14230,14230,14230,14230,264
20240701,104300,986745420,14230,14230,14230,14230,279
20240701,104200,982775250,14230,14230,14230,14220,22
20240701,104100,982462390,14240,14230,14240,14230,266
20240701,104000,978676940,14230,14240,14240,14230,35
20240701,103900,978178840,14240,14240,14240,14240,247
20240701,103800,974661560,14240,14240,14240,14240,104
20240701,103700,973180600,14240,14230,14240,14230,12
20240701,103600,973009780,14230,14250,14250,14230,1330
20240701,103500,954074480,14250,14230,14250,14230,616
20240701,103400,945297680,14220,14220,14220,14220,0
20240701,103300,945297680,14220,14230,14250,14220,4947
20240701,103200,874857090,14220,14220,14220,14220,524
20240701,103100,867405810,14220,14220,14220,14210,627
20240701,103000,858491980,14220,14220,14220,14220,520
20240701,102900,851097580,14220,14220,14220,14220,27
20240701,102800,850713640,14210,14210,14210,14210,10
20240701,102700,850571540,14220,14220,14220,14220,329
20240701,102600,845893160,14220,14220,14220,14220,0
20240701,102500,845893160,14220,14200,14220,14200,46
20240701,102400,845239370,14220,14220,14220,14200,342
20240701,102300,840376170,14220,14220,14220,14220,16
20240701,102200,840148650,14220,14230,14230,14220,38
20240701,102100,839607920,14230,14230,14230,14230,203
20240701,102000,836719230,14230,14220,14230,14200,335
20240701,101900,831954720,14210,14210,14210,14210,0
20240701,101800,831954720,14210,14210,14210,14200,595
20240701,101700,823501250,14210,14220,14220,14210,606
20240701,101600,814883940,14210,14210,14220,14200,129
20240701,101500,813050850,14210,14200,14210,14200,11
20240701,101400,812894580,14200,14200,14210,14190,2955
20240701,101300,770934160,14200,14200,14200,14200,24
20240701,101200,770593360,14200,14200,14200,14190,39
20240701,101100,770039660,14190,14190,14190,14190,34
20240701,101000,769557200,14190,14180,14190,14180,145
20240701,100900,767499940,14180,14190,14200,14180,12
20240701,100800,767329660,14190,14200,14200,14180,491
20240701,100700,760360690,14210,14200,14210,14200,86
20240701,100600,759139460,14200,14200,14200,14200,37
20240701,100500,758614060,14170,14200,14200,14170,242
20240701,100400,755177720,14190,14200,14200,14190,212
20240701,100300,752169150,14190,14210,14210,14190,155
20240701,100200,749968300,14210,14210,14210,14210,136
20240701,100100,748035740,14210,14190,14210,14180,659
20240701,100000,738679130,14190,14160,14190,14160,696
20240701,095900,728807030,14160,14180,14180,14160,999
20240701,095800,714656250,14190,14180,14190,14180,277
20240701,095700,710728120,14180,14180,14180,14180,253
20240701,095600,707140580,14180,14190,14190,14180,360
20240701,095500,702032190,14190,14190,14190,14190,72
20240701,095400,701010510,14200,14200,14200,14190,238
20240701,095300,697631370,14200,14190,14200,14190,224
20240701,095200,694450590,14190,14190,14190,14190,31
20240701,095100,694010700,14200,14200,14200,14190,441
20240701,095000,687750840,14210,14200,14210,14200,1032
20240701,094900,673096170,14210,14230,14230,14210,342
20240701,094800,668233530,14230,14220,14230,14220,29
20240701,094700,667820880,14230,14220,14230,14220,588
20240701,094600,659459490,14220,14210,14220,14200,685
20240701,094500,649726200,14210,14200,14210,14200,1328
20240701,094400,630868000,14200,14190,14200,14190,1114
20240701,094300,615050740,14170,14190,14190,14170,54
20240701,094200,614284980,14200,14200,14200,14200,221
20240701,094100,611146780,14160,14210,14210,14160,2826
20240701,094000,571112920,14200,14190,14200,14190,381
20240701,093900,565702730,14190,14190,14190,14190,938
20240701,093800,552392510,14170,14190,14190,14170,431
20240701,093700,546276640,14200,14200,14200,14200,151
20240701,093600,544132440,14190,14190,14190,14190,984
20240701,093500,530169480,14190,14160,14190,14160,780
20240701,093400,519124140,14210,14170,14210,14160,2485
20240701,093300,483844320,14170,14190,14210,14170,1454
20240701,093200,463233370,14190,14180,14190,14170,376
20240701,093100,457903160,14190,14200,14200,14190,158
20240701,093000,455659670,14200,14170,14200,14170,691
20240701,092900,445863850,14170,14200,14200,14170,2590
20240701,092800,409130510,14210,14220,14220,14210,982
20240701,092700,395175660,14230,14220,14230,14220,368
20240701,092600,389939390,14230,14240,14240,14230,185
20240701,092500,387306040,14240,14240,14240,14240,334
20240701,092400,382549880,14230,14240,14240,14230,612
20240701,092300,373837260,14250,14240,14250,14240,136
20240701,092200,371900350,14230,14260,14260,14230,1038
20240701,092100,357113300,14260,14260,14270,14250,512
20240701,092000,349812810,14270,14270,14270,14260,120
20240701,091900,348101180,14270,14260,14280,14260,476
20240701,091800,341308800,14260,14280,14280,14250,153
20240701,091700,339126180,14240,14240,14240,14240,502
20240701,091600,331977700,14240,14270,14280,14240,1698
20240701,091500,307773800,14280,14270,14280,14270,670
20240701,091400,298210200,14270,14280,14280,14250,710
20240701,091300,288084250,14260,14280,14280,14260,576
20240701,091200,279859650,14280,14270,14290,14270,1823
20240701,091100,253825650,14270,14230,14270,14230,2118
20240701,091000,223658440,14230,14220,14230,14220,530
20240701,090900,216121560,14220,14220,14220,14210,672
20240701,090800,206566720,14220,14210,14220,14210,1014
20240701,090700,192151060,14200,14200,14210,14200,523
20240701,090600,184724450,14190,14180,14190,14180,1877
20240701,090500,158094760,14190,14190,14210,14190,1822
20240701,090400,132238340,14180,14110,14180,14110,4784
20240701,090300,64574260,14100,14090,14100,14080,1269
20240701,090200,46700090,14090,14110,14110,14090,1791
20240701,090100,21461180,14130,14140,14140,14120,321
20240701,090000,16924460,14140,14080,14140,14080,1201