KissMeData/088980/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,200500,13196947390,12330,12330,12330,12330,12976
20240701,200400,13196947390,12330,12330,12330,12330,0
20240701,200300,13196947390,12330,12330,12330,12330,0
20240701,200200,13196947390,12330,12330,12330,12330,0
20240701,200100,13196947390,12330,12330,12330,12330,0
20240701,200000,13196947390,12330,12330,12330,12330,0
20240701,195900,13196947390,12330,12330,12330,12330,0
20240701,195800,13196947390,12330,12330,12330,12330,0
20240701,195700,13196947390,12330,12330,12330,12330,0
20240701,195600,13196947390,12330,12330,12330,12330,0
20240701,195500,13196947390,12330,12330,12330,12330,0
20240701,195400,13196947390,12330,12330,12330,12330,0
20240701,195300,13196947390,12330,12330,12330,12330,0
20240701,195200,13196947390,12330,12330,12330,12330,0
20240701,195100,13196947390,12330,12330,12330,12330,0
20240701,195000,13196947390,12330,12330,12330,12330,0
20240701,194900,13196947390,12330,12330,12330,12330,0
20240701,194800,13196947390,12330,12330,12330,12330,0
20240701,194700,13196947390,12330,12330,12330,12330,0
20240701,194600,13196947390,12330,12330,12330,12330,0
20240701,194500,13196947390,12330,12330,12330,12330,0
20240701,194400,13196947390,12330,12330,12330,12330,0
20240701,194300,13196947390,12330,12330,12330,12330,0
20240701,194200,13196947390,12330,12330,12330,12330,0
20240701,194100,13196947390,12330,12330,12330,12330,0
20240701,194000,13196947390,12330,12330,12330,12330,0
20240701,193900,13196947390,12330,12330,12330,12330,0
20240701,193800,13196947390,12330,12330,12330,12330,0
20240701,193700,13196947390,12330,12330,12330,12330,0
20240701,193600,13196947390,12330,12330,12330,12330,0
20240701,193500,13196947390,12330,12330,12330,12330,12976
20240701,193400,13196947390,12330,12330,12330,12330,0
20240701,193300,13196947390,12330,12330,12330,12330,0
20240701,193200,13196947390,12330,12330,12330,12330,0
20240701,193100,13196947390,12330,12330,12330,12330,0
20240701,193000,13196947390,12330,12330,12330,12330,0
20240701,192900,13196947390,12330,12330,12330,12330,0
20240701,192800,13196947390,12330,12330,12330,12330,0
20240701,192700,13196947390,12330,12330,12330,12330,0
20240701,192600,13196947390,12330,12330,12330,12330,0
20240701,192500,13196947390,12330,12330,12330,12330,0
20240701,192400,13196947390,12330,12330,12330,12330,0
20240701,192300,13196947390,12330,12330,12330,12330,0
20240701,192200,13196947390,12330,12330,12330,12330,0
20240701,192100,13196947390,12330,12330,12330,12330,0
20240701,192000,13196947390,12330,12330,12330,12330,0
20240701,191900,13196947390,12330,12330,12330,12330,0
20240701,191800,13196947390,12330,12330,12330,12330,0
20240701,191700,13196947390,12330,12330,12330,12330,0
20240701,191600,13196947390,12330,12330,12330,12330,0
20240701,191500,13196947390,12330,12330,12330,12330,0
20240701,191400,13196947390,12330,12330,12330,12330,0
20240701,191300,13196947390,12330,12330,12330,12330,0
20240701,191200,13196947390,12330,12330,12330,12330,0
20240701,191100,13196947390,12330,12330,12330,12330,0
20240701,191000,13196947390,12330,12330,12330,12330,0
20240701,190900,13196947390,12330,12330,12330,12330,0
20240701,190800,13196947390,12330,12330,12330,12330,0
20240701,190700,13196947390,12330,12330,12330,12330,0
20240701,190600,13196947390,12330,12330,12330,12330,0
20240701,190500,13196947390,12330,12330,12330,12330,12976
20240701,190400,13196947390,12330,12330,12330,12330,0
20240701,190300,13196947390,12330,12330,12330,12330,0
20240701,190200,13196947390,12330,12330,12330,12330,0
20240701,190100,13196947390,12330,12330,12330,12330,0
20240701,190000,13196947390,12330,12330,12330,12330,0
20240701,185900,13196947390,12330,12330,12330,12330,0
20240701,185800,13196947390,12330,12330,12330,12330,0
20240701,185700,13196947390,12330,12330,12330,12330,0
20240701,185600,13196947390,12330,12330,12330,12330,0
20240701,185500,13196947390,12330,12330,12330,12330,0
20240701,185400,13196947390,12330,12330,12330,12330,0
20240701,185300,13196947390,12330,12330,12330,12330,0
20240701,185200,13196947390,12330,12330,12330,12330,0
20240701,185100,13196947390,12330,12330,12330,12330,0
20240701,185000,13196947390,12330,12330,12330,12330,0
20240701,184900,13196947390,12330,12330,12330,12330,0
20240701,184800,13196947390,12330,12330,12330,12330,0
20240701,184700,13196947390,12330,12330,12330,12330,0
20240701,184600,13196947390,12330,12330,12330,12330,0
20240701,184500,13196947390,12330,12330,12330,12330,0
20240701,184400,13196947390,12330,12330,12330,12330,0
20240701,184300,13196947390,12330,12330,12330,12330,0
20240701,184200,13196947390,12330,12330,12330,12330,0
20240701,184100,13196947390,12330,12330,12330,12330,0
20240701,184000,13196947390,12330,12330,12330,12330,0
20240701,183900,13196947390,12330,12330,12330,12330,0
20240701,183800,13196947390,12330,12330,12330,12330,0
20240701,183700,13196947390,12330,12330,12330,12330,0
20240701,183600,13196947390,12330,12330,12330,12330,0
20240701,183500,13196947390,12330,12330,12330,12330,12976
20240701,183400,13196947390,12330,12330,12330,12330,0
20240701,183300,13196947390,12330,12330,12330,12330,0
20240701,183200,13196947390,12330,12330,12330,12330,0
20240701,183100,13196947390,12330,12330,12330,12330,0
20240701,183000,13196947390,12330,12330,12330,12330,0
20240701,182900,13196947390,12330,12330,12330,12330,0
20240701,182800,13196947390,12330,12330,12330,12330,0
20240701,182700,13196947390,12330,12330,12330,12330,0
20240701,182600,13196947390,12330,12330,12330,12330,0
20240701,182500,13196947390,12330,12330,12330,12330,0
20240701,182400,13196947390,12330,12330,12330,12330,0
20240701,182300,13196947390,12330,12330,12330,12330,0
20240701,182200,13196947390,12330,12330,12330,12330,0
20240701,182100,13196947390,12330,12330,12330,12330,0
20240701,182000,13196947390,12330,12330,12330,12330,0
20240701,181900,13196947390,12330,12330,12330,12330,0
20240701,181800,13196947390,12330,12330,12330,12330,0
20240701,181700,13196947390,12330,12330,12330,12330,0
20240701,181600,13196947390,12330,12330,12330,12330,0
20240701,181500,13196947390,12330,12330,12330,12330,0
20240701,181400,13196947390,12330,12330,12330,12330,0
20240701,181300,13196947390,12330,12330,12330,12330,0
20240701,181200,13196947390,12330,12330,12330,12330,0
20240701,181100,13196947390,12330,12330,12330,12330,0
20240701,181000,13196947390,12330,12330,12330,12330,0
20240701,180900,13196947390,12330,12330,12330,12330,0
20240701,180800,13196947390,12330,12330,12330,12330,0
20240701,180700,13196947390,12330,12330,12330,12330,0
20240701,180600,13196947390,12330,12330,12330,12330,0
20240701,180500,13196947390,12330,12330,12330,12330,12976
20240701,180400,13196947390,12330,12330,12330,12330,0
20240701,180300,13196947390,12330,12330,12330,12330,0
20240701,180200,13196947390,12330,12330,12330,12330,0
20240701,180100,13196947390,12330,12330,12330,12330,0
20240701,180000,13196947390,12330,12330,12330,12330,0
20240701,175900,13196947390,12330,12330,12330,12330,0
20240701,175800,13196947390,12330,12330,12330,12330,0
20240701,175700,13196947390,12330,12330,12330,12330,0
20240701,175600,13196947390,12330,12330,12330,12330,0
20240701,175500,13196947390,12330,12330,12330,12330,0
20240701,175400,13196947390,12330,12330,12330,12330,0
20240701,175300,13196947390,12330,12330,12330,12330,0
20240701,175200,13196947390,12330,12330,12330,12330,0
20240701,175100,13196947390,12330,12330,12330,12330,0
20240701,175000,13196947390,12330,12330,12330,12330,0
20240701,174900,13196947390,12330,12330,12330,12330,0
20240701,174800,13196947390,12330,12330,12330,12330,0
20240701,174700,13196947390,12330,12330,12330,12330,0
20240701,174600,13196947390,12330,12330,12330,12330,0
20240701,174500,13196947390,12330,12330,12330,12330,0
20240701,174400,13196947390,12330,12330,12330,12330,0
20240701,174300,13196947390,12330,12330,12330,12330,0
20240701,174200,13196947390,12330,12330,12330,12330,0
20240701,174100,13196947390,12330,12330,12330,12330,0
20240701,174000,13196947390,12330,12330,12330,12330,0
20240701,173900,13196947390,12330,12330,12330,12330,0
20240701,173800,13196947390,12330,12330,12330,12330,0
20240701,173700,13196947390,12330,12330,12330,12330,0
20240701,173600,13196947390,12330,12330,12330,12330,0
20240701,173500,13196947390,12330,12330,12330,12330,12976
20240701,173400,13196947390,12330,12330,12330,12330,0
20240701,173300,13196947390,12330,12330,12330,12330,0
20240701,173200,13196947390,12330,12330,12330,12330,0
20240701,173100,13196947390,12330,12330,12330,12330,0
20240701,173000,13196947390,12330,12330,12330,12330,0
20240701,172900,13196947390,12330,12330,12330,12330,0
20240701,172800,13196947390,12330,12330,12330,12330,0
20240701,172700,13196947390,12330,12330,12330,12330,0
20240701,172600,13196947390,12330,12330,12330,12330,0
20240701,172500,13196947390,12330,12330,12330,12330,0
20240701,172400,13196947390,12330,12330,12330,12330,0
20240701,172300,13196947390,12330,12330,12330,12330,0
20240701,172200,13196947390,12330,12330,12330,12330,0
20240701,172100,13196947390,12330,12330,12330,12330,0
20240701,172000,13196947390,12330,12330,12330,12330,0
20240701,171900,13196947390,12330,12330,12330,12330,0
20240701,171800,13196947390,12330,12330,12330,12330,0
20240701,171700,13196947390,12330,12330,12330,12330,0
20240701,171600,13196947390,12330,12330,12330,12330,0
20240701,171500,13196947390,12330,12330,12330,12330,0
20240701,171400,13196947390,12330,12330,12330,12330,0
20240701,171300,13196947390,12330,12330,12330,12330,0
20240701,171200,13196947390,12330,12330,12330,12330,0
20240701,171100,13196947390,12330,12330,12330,12330,0
20240701,171000,13196947390,12330,12330,12330,12330,0
20240701,170900,13196947390,12330,12330,12330,12330,0
20240701,170800,13196947390,12330,12330,12330,12330,0
20240701,170700,13196947390,12330,12330,12330,12330,0
20240701,170600,13196947390,12330,12330,12330,12330,0
20240701,170500,13196947390,12330,12330,12330,12330,12976
20240701,170400,13196947390,12330,12330,12330,12330,0
20240701,170300,13196947390,12330,12330,12330,12330,0
20240701,170200,13196947390,12330,12330,12330,12330,0
20240701,170100,13196947390,12330,12330,12330,12330,0
20240701,170000,13196947390,12330,12330,12330,12330,0
20240701,165900,13196947390,12330,12330,12330,12330,0
20240701,165800,13196947390,12330,12330,12330,12330,0
20240701,165700,13196947390,12330,12330,12330,12330,0
20240701,165600,13196947390,12330,12330,12330,12330,0
20240701,165500,13196947390,12330,12330,12330,12330,0
20240701,165400,13196947390,12330,12330,12330,12330,0
20240701,165300,13196947390,12330,12330,12330,12330,0
20240701,165200,13196947390,12330,12330,12330,12330,0
20240701,165100,13196947390,12330,12330,12330,12330,0
20240701,165000,13196947390,12330,12330,12330,12330,0
20240701,164900,13196947390,12330,12330,12330,12330,0
20240701,164800,13196947390,12330,12330,12330,12330,0
20240701,164700,13196947390,12330,12330,12330,12330,0
20240701,164600,13196947390,12330,12330,12330,12330,0
20240701,164500,13196947390,12330,12330,12330,12330,0
20240701,164400,13196947390,12330,12330,12330,12330,0
20240701,164300,13196947390,12330,12330,12330,12330,0
20240701,164200,13196947390,12330,12330,12330,12330,0
20240701,164100,13196947390,12330,12330,12330,12330,0
20240701,164000,13196947390,12330,12330,12330,12330,0
20240701,163900,13196947390,12330,12330,12330,12330,0
20240701,163800,13196947390,12330,12330,12330,12330,0
20240701,163700,13196947390,12330,12330,12330,12330,0
20240701,163600,13196947390,12330,12330,12330,12330,0
20240701,163500,13196947390,12330,12330,12330,12330,12976
20240701,163400,13196947390,12330,12330,12330,12330,0
20240701,163300,13196947390,12330,12330,12330,12330,0
20240701,163200,13196947390,12330,12330,12330,12330,0
20240701,163100,13196947390,12330,12330,12330,12330,0
20240701,163000,13196947390,12330,12330,12330,12330,0
20240701,162900,13196947390,12330,12330,12330,12330,0
20240701,162800,13196947390,12330,12330,12330,12330,0
20240701,162700,13196947390,12330,12330,12330,12330,0
20240701,162600,13196947390,12330,12330,12330,12330,0
20240701,162500,13196947390,12330,12330,12330,12330,0
20240701,162400,13196947390,12330,12330,12330,12330,0
20240701,162300,13196947390,12330,12330,12330,12330,0
20240701,162200,13196947390,12330,12330,12330,12330,0
20240701,162100,13196947390,12330,12330,12330,12330,0
20240701,162000,13196947390,12330,12330,12330,12330,0
20240701,161900,13196947390,12330,12330,12330,12330,0
20240701,161800,13196947390,12330,12330,12330,12330,0
20240701,161700,13196947390,12330,12330,12330,12330,0
20240701,161600,13196947390,12330,12330,12330,12330,0
20240701,161500,13196947390,12330,12330,12330,12330,0
20240701,161400,13196947390,12330,12330,12330,12330,0
20240701,161300,13196947390,12330,12330,12330,12330,0
20240701,161200,13196947390,12330,12330,12330,12330,0
20240701,161100,13196947390,12330,12330,12330,12330,0
20240701,161000,13196947390,12330,12330,12330,12330,0
20240701,160900,13196947390,12330,12330,12330,12330,0
20240701,160800,13196947390,12330,12330,12330,12330,0
20240701,160700,13196947390,12330,12330,12330,12330,0
20240701,160600,13196947390,12330,12330,12330,12330,0
20240701,160500,13196947390,12330,12330,12330,12330,12976
20240701,160400,13196947390,12330,12330,12330,12330,0
20240701,160300,13196947390,12330,12330,12330,12330,0
20240701,160200,13196947390,12330,12330,12330,12330,0
20240701,160100,13196947390,12330,12330,12330,12330,0
20240701,160000,13196947390,12330,12330,12330,12330,0
20240701,155900,13196947390,12330,12330,12330,12330,0
20240701,155800,13196947390,12330,12330,12330,12330,0
20240701,155700,13196947390,12330,12330,12330,12330,0
20240701,155600,13196947390,12330,12330,12330,12330,0
20240701,155500,13196947390,12330,12330,12330,12330,0
20240701,155400,13196947390,12330,12330,12330,12330,0
20240701,155300,13196947390,12330,12330,12330,12330,0
20240701,155200,13196947390,12330,12330,12330,12330,0
20240701,155100,13196947390,12330,12330,12330,12330,0
20240701,155000,13196947390,12330,12330,12330,12330,0
20240701,154900,13196947390,12330,12330,12330,12330,0
20240701,154800,13196947390,12330,12330,12330,12330,0
20240701,154700,13196947390,12330,12330,12330,12330,0
20240701,154600,13196947390,12330,12330,12330,12330,0
20240701,154500,13196947390,12330,12330,12330,12330,0
20240701,154400,13196947390,12330,12330,12330,12330,0
20240701,154300,13196947390,12330,12330,12330,12330,0
20240701,154200,13196947390,12330,12330,12330,12330,0
20240701,154100,13196947390,12330,12330,12330,12330,0
20240701,154000,13196947390,12330,12330,12330,12330,0
20240701,153900,13196947390,12330,12330,12330,12330,0
20240701,153800,13196947390,12330,12330,12330,12330,0
20240701,153700,13196947390,12330,12330,12330,12330,0
20240701,153600,13196947390,12330,12330,12330,12330,0
20240701,153500,13196947390,12330,12330,12330,12330,12976
20240701,153400,13196947390,12330,12330,12330,12330,0
20240701,153300,13196947390,12330,12330,12330,12330,0
20240701,153200,13196947390,12330,12330,12330,12330,0
20240701,153100,13196947390,12330,12330,12330,12330,0
20240701,153000,13196947390,12330,12330,12330,12330,12976
20240701,152900,13036953310,12330,12330,12330,12330,0
20240701,152800,13036953310,12330,12330,12330,12330,0
20240701,152700,13036953310,12330,12330,12330,12330,0
20240701,152600,13036953310,12330,12330,12330,12330,0
20240701,152500,13036953310,12330,12330,12330,12330,0
20240701,152400,13036953310,12330,12330,12330,12330,0
20240701,152300,13036953310,12330,12330,12330,12330,0
20240701,152200,13036953310,12330,12330,12330,12330,0
20240701,152100,13036953310,12330,12330,12330,12330,0
20240701,152000,13036953310,12330,12330,12330,12330,0
20240701,151900,13036953310,12330,12330,12330,12320,7004
20240701,151800,12950655590,12320,12320,12330,12320,2466
20240701,151700,12920261070,12330,12330,12330,12330,1325
20240701,151600,12903923820,12330,12330,12330,12320,1445
20240701,151500,12886115340,12330,12320,12330,12320,1281
20240701,151400,12870321200,12330,12330,12330,12320,4419
20240701,151300,12815864630,12330,12330,12330,12320,982
20240701,151200,12803756770,12330,12320,12330,12320,1118
20240701,151100,12789975780,12330,12330,12330,12320,1353
20240701,151000,12773293690,12330,12320,12330,12320,581
20240701,150900,12766130060,12320,12330,12330,12320,1704
20240701,150800,12745132490,12330,12330,12330,12320,4005
20240701,150700,12695754840,12330,12320,12330,12320,283
20240701,150600,12692266670,12330,12320,12330,12320,841
20240701,150500,12681905180,12330,12330,12330,12330,1350
20240701,150400,12665259680,12330,12330,12330,12320,291
20240701,150300,12661672920,12330,12330,12330,12320,367
20240701,150200,12657148010,12330,12330,12330,12320,851
20240701,150100,12646655430,12330,12320,12330,12310,1605
20240701,150000,12626886260,12310,12310,12310,12310,845
20240701,145900,12616484310,12320,12320,12320,12310,2336
20240701,145800,12587712360,12310,12320,12320,12310,1702
20240701,145700,12566759170,12310,12320,12320,12310,1866
20240701,145600,12543786450,12320,12320,12330,12310,3385
20240701,145500,12502084450,12320,12310,12320,12310,1046
20240701,145400,12489206520,12310,12320,12330,12310,5270
20240701,145300,12424288860,12310,12310,12320,12310,1647
20240701,145200,12404006100,12310,12310,12320,12300,12473
20240701,145100,12250455950,12310,12300,12310,12300,658
20240701,145000,12242362400,12300,12300,12310,12300,1722
20240701,144900,12221179680,12310,12300,12310,12300,2735
20240701,144800,12187536110,12300,12310,12310,12300,1845
20240701,144700,12164838680,12310,12310,12310,12300,1285
20240701,144600,12149031530,12310,12300,12310,12300,2201
20240701,144500,12121951730,12310,12300,12310,12300,1582
20240701,144400,12102487170,12310,12310,12310,12300,1529
20240701,144300,12083674620,12300,12310,12310,12300,2013
20240701,144200,12058908270,12310,12310,12310,12300,1171
20240701,144100,12044498640,12310,12300,12310,12300,963
20240701,144000,12032651730,12310,12300,12310,12300,1099
20240701,143900,12019133210,12300,12300,12300,12290,1806
20240701,143800,11996926760,12300,12290,12300,12290,1819
20240701,143700,11974557440,12300,12300,12300,12280,10810
20240701,143600,11841697180,12290,12300,12300,12290,1163
20240701,143500,11827397680,12300,12310,12310,12290,39207
20240701,143400,11345514860,12300,12300,12310,12300,1075
20240701,143300,11332290700,12300,12300,12320,12300,8024
20240701,143200,11233588860,12300,12310,12330,12290,100343
20240701,143100,9999449730,12310,12310,12320,12310,1067
20240701,143000,9986314320,12310,12320,12320,12310,1170
20240701,142900,9971908420,12310,12310,12320,12310,1588
20240701,142800,9952358130,12310,12320,12330,12310,3096
20240701,142700,9914214080,12320,12320,12330,12310,12490
20240701,142600,9760440580,12330,12320,12330,12310,3435
20240701,142500,9718122000,12320,12330,12330,12300,112621
20240701,142400,8332007070,12330,12320,12330,12320,2548
20240701,142300,8300614650,12330,12320,12330,12320,2115
20240701,142200,8274547470,12330,12320,12330,12320,728
20240701,142100,8265577670,12320,12320,12330,12320,2114
20240701,142000,8239527090,12320,12330,12330,12310,1612
20240701,141900,8219671370,12330,12320,12330,12320,1935
20240701,141800,8195821400,12330,12320,12330,12310,2253
20240701,141700,8168059380,12330,12320,12330,12310,1989
20240701,141600,8143560320,12310,12310,12320,12310,4198
20240701,141500,8091848200,12320,12320,12320,12310,5349
20240701,141400,8025980260,12310,12310,12320,12310,1944
20240701,141300,8002045640,12310,12320,12320,12310,1122
20240701,141200,7988230940,12310,12310,12320,12310,2808
20240701,141100,7953645000,12320,12320,12320,12310,2395
20240701,141000,7924143990,12310,12310,12320,12310,1548
20240701,140900,7905081150,12310,12320,12320,12310,2562
20240701,140800,7873531950,12320,12320,12320,12310,8295
20240701,140700,7771410300,12310,12320,12320,12310,4959
20240701,140600,7710357740,12320,12320,12330,12320,454
20240701,140500,7704763210,12320,12320,12330,12320,426
20240701,140400,7699514420,12320,12330,12330,12310,707
20240701,140300,7690804840,12320,12320,12330,12310,1595
20240701,140200,7671159730,12320,12320,12320,12310,731
20240701,140100,7662156210,12320,12320,12330,12310,672
20240701,140000,7653878510,12330,12310,12330,12310,1437
20240701,135900,7636180580,12320,12320,12320,12310,1891
20240701,135800,7612893960,12320,12330,12330,12320,4361
20240701,135700,7559166360,12330,12320,12330,12320,436
20240701,135600,7553792700,12320,12320,12330,12320,3200
20240701,135500,7514362420,12320,12330,12330,12320,629
20240701,135400,7506610730,12330,12320,12330,12310,2922
20240701,135300,7470611540,12320,12320,12320,12310,5416
20240701,135200,7403929570,12320,12320,12320,12310,1391
20240701,135100,7386799960,12310,12320,12320,12310,1790
20240701,135000,7364754220,12320,12320,12320,12310,1319
20240701,134900,7348510380,12310,12310,12320,12310,2362
20240701,134800,7319420130,12320,12320,12320,12310,1709
20240701,134700,7298371660,12320,12320,12320,12310,1620
20240701,134600,7278420680,12320,12320,12320,12310,2661
20240701,134500,7245649030,12320,12310,12320,12310,4954
20240701,134400,7184647850,12320,12320,12320,12310,1380
20240701,134300,7167653990,12320,12330,12330,12310,1602
20240701,134200,7147913360,12320,12320,12320,12310,1672
20240701,134100,7127320950,12320,12320,12330,12310,1388
20240701,134000,7110227550,12320,12320,12330,12310,2345
20240701,133900,7081345910,12320,12320,12320,12310,2607
20240701,133800,7049237930,12320,12320,12320,12310,2711
20240701,133700,7015846580,12320,12320,12320,12310,2025
20240701,133600,6990905180,12320,12310,12320,12310,1931
20240701,133500,6967122290,12320,12320,12320,12310,1207
20240701,133400,6952255320,12310,12320,12320,12310,2790
20240701,133300,6917888860,12310,12310,12320,12310,1616
20240701,133200,6897992740,12320,12320,12320,12310,2890
20240701,133100,6862391080,12320,12310,12320,12310,1176
20240701,133000,6847910540,12310,12320,12320,12310,1586
20240701,132900,6828376260,12320,12320,12320,12310,1330
20240701,132800,6811997600,12320,12310,12320,12310,1897
20240701,132700,6788631980,12310,12320,12320,12310,1277
20240701,132600,6772906810,12310,12320,12320,12310,1745
20240701,132500,6751416470,12320,12320,12320,12310,1230
20240701,132400,6736269050,12310,12310,12320,12310,1568
20240701,132300,6716959830,12320,12320,12320,12310,1077
20240701,132200,6703697670,12310,12320,12320,12310,3066
20240701,132100,6665938980,12320,12320,12320,12310,923
20240701,132000,6654573720,12310,12320,12320,12310,939
20240701,131900,6643008400,12320,12320,12320,12310,1502
20240701,131800,6624510130,12320,12320,12320,12310,998
20240701,131700,6612219100,12310,12310,12320,12310,962
20240701,131600,6600374370,12310,12320,12320,12310,491
20240701,131500,6594327650,12310,12310,12320,12310,1272
20240701,131400,6578664420,12320,12320,12320,12310,1648
20240701,131300,6558363830,12320,12310,12320,12310,1567
20240701,131200,6539066540,12320,12310,12320,12310,1424
20240701,131100,6521525310,12320,12310,12320,12310,1683
20240701,131000,6500803510,12320,12320,12320,12310,830
20240701,130900,6490581790,12310,12320,12330,12310,3104
20240701,130800,6452344780,12320,12320,12330,12320,708
20240701,130700,6443622090,12330,12320,12330,12320,1681
20240701,130600,6422911270,12320,12320,12330,12320,1113
20240701,130500,6409199000,12320,12330,12330,12320,2825
20240701,130400,6374394800,12320,12330,12330,12320,473
20240701,130300,6368566730,12330,12330,12330,12320,1073
20240701,130200,6355346220,12330,12330,12330,12320,6638
20240701,130100,6273513880,12320,12330,12330,12320,761
20240701,130000,6264131850,12330,12330,12330,12320,1363
20240701,125900,6247338040,12330,12330,12330,12320,757
20240701,125800,6238004630,12330,12320,12330,12310,1239
20240701,125700,6222735690,12330,12330,12330,12330,550
20240701,125600,6215954190,12320,12330,12330,12310,10765
20240701,125500,6083357330,12330,12330,12330,12320,340
20240701,125400,6079166950,12330,12330,12330,12320,1197
20240701,125300,6064411940,12330,12320,12330,12320,770
20240701,125200,6054919040,12330,12330,12330,12320,1142
20240701,125100,6040847210,12330,12320,12330,12320,306
20240701,125000,6037075640,12320,12330,12330,12320,544
20240701,124900,6030373330,12330,12320,12330,12320,254
20240701,124800,6027241590,12330,12330,12330,12320,1254
20240701,124700,6011783770,12320,12320,12330,12320,422
20240701,124600,6006582590,12320,12330,12330,12320,1138
20240701,124500,5992561530,12330,12320,12330,12320,2392
20240701,124400,5963069740,12320,12320,12330,12320,701
20240701,124300,5954431710,12320,12310,12320,12310,830
20240701,124200,5944213530,12320,12320,12320,12320,1338
20240701,124100,5927729370,12320,12320,12320,12310,725
20240701,124000,5918802300,12320,12320,12320,12310,383
20240701,123900,5914085740,12320,12310,12320,12310,1333
20240701,123800,5897668440,12320,12320,12320,12320,514
20240701,123700,5891335960,12320,12320,12320,12310,708
20240701,123600,5882617400,12320,12320,12320,12310,845
20240701,123500,5872208110,12320,12320,12320,12310,775
20240701,123400,5862664110,12320,12320,12320,12320,991
20240701,123300,5850454990,12320,12320,12320,12310,739
20240701,123200,5841355440,12320,12310,12320,12310,479
20240701,123100,5835455160,12310,12320,12320,12310,671
20240701,123000,5827192660,12320,12320,12320,12310,1549
20240701,122900,5808110140,12320,12320,12320,12310,680
20240701,122800,5799736540,12310,12320,12320,12310,675
20240701,122700,5791425710,12310,12320,12320,12310,4882
20240701,122600,5731314390,12320,12320,12320,12320,1571
20240701,122500,5711959670,12320,12320,12320,12310,1352
20240701,122400,5695307030,12320,12320,12320,12310,470
20240701,122300,5689517600,12320,12320,12320,12310,4760
20240701,122200,5630893010,12310,12320,12320,12310,264
20240701,122100,5627642410,12320,12320,12320,12310,1460
20240701,122000,5609664900,12320,12320,12320,12320,283
20240701,121900,5606178340,12310,12320,12320,12310,1201
20240701,121800,5591389710,12320,12320,12320,12310,644
20240701,121700,5583457090,12310,12320,12320,12310,595
20240701,121600,5576130690,12320,12320,12320,12310,891
20240701,121500,5565158650,12320,12320,12320,12320,907
20240701,121400,5553984410,12320,12320,12320,12310,6571
20240701,121300,5473086620,12320,12320,12320,12310,1978
20240701,121200,5448728460,12320,12320,12320,12310,5578
20240701,121100,5380042540,12320,12320,12320,12320,350
20240701,121000,5375730540,12320,12320,12320,12310,2520
20240701,120900,5344696390,12320,12320,12320,12320,1227
20240701,120800,5329579750,12310,12310,12320,12310,1804
20240701,120700,5307368370,12320,12320,12320,12310,2937
20240701,120600,5271206440,12320,12320,12320,12310,1218
20240701,120500,5256204680,12320,12320,12320,12310,950
20240701,120400,5244502400,12320,12330,12330,12310,1242
20240701,120300,5229197380,12330,12320,12330,12310,3743
20240701,120200,5183053550,12320,12320,12320,12310,12225
20240701,120100,5032546650,12320,12320,12320,12320,3341
20240701,120000,4991385530,12320,12320,12320,12310,816
20240701,115900,4981336410,12320,12320,12320,12310,426
20240701,115800,4976089110,12320,12320,12320,12310,1085
20240701,115700,4962725910,12320,12320,12320,12310,3160
20240701,115600,4923812550,12320,12320,12320,12310,1896
20240701,115500,4900467760,12320,12320,12320,12310,3029
20240701,115400,4863170480,12310,12320,12320,12310,584
20240701,115300,4855980100,12320,12320,12320,12310,568
20240701,115200,4848983840,12310,12320,12320,12310,1149
20240701,115100,4834832160,12320,12310,12320,12310,816
20240701,115000,4824783040,12320,12320,12330,12320,1853
20240701,114900,4801952010,12320,12320,12320,12310,452
20240701,114800,4796383760,12320,12320,12330,12310,452
20240701,114700,4790816090,12320,12320,12320,12310,419
20240701,114600,4785658020,12310,12320,12320,12310,535
20240701,114500,4779067020,12320,12320,12320,12310,1547
20240701,114400,4760022970,12320,12320,12320,12310,1201
20240701,114300,4745232000,12320,12330,12330,12320,940
20240701,114200,4733649290,12330,12330,12330,12320,156
20240701,114100,4731726850,12330,12320,12330,12320,509
20240701,114000,4725454950,12330,12330,12330,12320,197
20240701,113900,4723027520,12320,12330,12330,12320,609
20240701,113800,4715522600,12330,12320,12330,12320,130
20240701,113700,4713920010,12320,12320,12330,12320,452
20240701,113600,4708351240,12330,12320,12330,12320,1252
20240701,113500,4692915590,12320,12320,12320,12320,872
20240701,113400,4682172550,12320,12320,12320,12320,533
20240701,113300,4675605990,12320,12320,12320,12310,1292
20240701,113200,4659693620,12320,12320,12330,12320,648
20240701,113100,4651710140,12320,12320,12330,12310,3087
20240701,113000,4613688480,12310,12320,12320,12310,1346
20240701,112900,4597109060,12320,12320,12320,12310,1379
20240701,112800,4580127760,12320,12320,12320,12310,178
20240701,112700,4577935900,12310,12320,12320,12310,1009
20240701,112600,4565509830,12320,12310,12320,12310,3066
20240701,112500,4527744710,12320,12320,12320,12310,1393
20240701,112400,4510586050,12320,12310,12320,12310,2862
20240701,112300,4475331120,12320,12320,12320,12310,2779
20240701,112200,4441100840,12320,12320,12320,12310,2014
20240701,112100,4416303610,12320,12320,12320,12320,545
20240701,112000,4409589210,12320,12320,12320,12310,2496
20240701,111900,4378842490,12320,12320,12320,12310,290
20240701,111800,4375270790,12320,12320,12320,12310,6535
20240701,111700,4294813840,12320,12320,12320,12320,750
20240701,111600,4285573840,12320,12320,12320,12310,668
20240701,111500,4277349110,12320,12320,12320,12320,161
20240701,111400,4275365590,12320,12310,12320,12310,736
20240701,111300,4266303190,12320,12320,12320,12320,487
20240701,111200,4260303350,12320,12320,12320,12310,787
20240701,111100,4250611510,12320,12320,12320,12310,656
20240701,111000,4242530690,12320,12320,12320,12310,1315
20240701,110900,4226335690,12320,12320,12320,12320,602
20240701,110800,4218919050,12320,12330,12330,12310,5994
20240701,110700,4145070310,12330,12330,12330,12330,1023
20240701,110600,4132456720,12330,12330,12330,12320,1001
20240701,110500,4120118490,12330,12330,12330,12320,887
20240701,110400,4109185840,12330,12330,12330,12320,1355
20240701,110300,4092485900,12330,12330,12330,12330,238
20240701,110200,4089551360,12330,12330,12330,12320,1107
20240701,110100,4075907150,12330,12330,12330,12320,477
20240701,110000,4070027740,12320,12330,12330,12320,5080
20240701,105900,4007438350,12330,12320,12330,12320,1789
20240701,105800,3985394250,12330,12330,12330,12330,301
20240701,105700,3981682920,12330,12320,12330,12320,2898
20240701,105600,3945977250,12330,12330,12330,12320,5484
20240701,105500,3878404090,12320,12330,12330,12320,1718
20240701,105400,3857232680,12330,12330,12330,12320,1320
20240701,105300,3840958560,12330,12330,12330,12320,510
20240701,105200,3834674260,12330,12330,12330,12330,71
20240701,105100,3833798830,12330,12330,12330,12320,707
20240701,105000,3825086610,12330,12320,12330,12320,736
20240701,104900,3816015810,12330,12330,12330,12320,2910
20240701,104800,3780162720,12320,12330,12330,12320,2373
20240701,104700,3750924780,12330,12330,12330,12320,619
20240701,104600,3743294510,12330,12330,12330,12330,336
20240701,104500,3739151630,12320,12330,12330,12320,954
20240701,104400,3727395910,12330,12330,12330,12330,191
20240701,104300,3725040880,12330,12330,12330,12320,270
20240701,104200,3721711880,12330,12330,12330,12320,940
20240701,104100,3710122600,12320,12330,12330,12320,384
20240701,104000,3705387980,12330,12330,12330,12320,465
20240701,103900,3699655960,12330,12330,12330,12320,8356
20240701,103800,3596626880,12330,12330,12330,12330,129
20240701,103700,3595036310,12330,12330,12330,12320,477
20240701,103600,3589156000,12330,12330,12330,12320,343
20240701,103500,3584927010,12330,12330,12330,12320,6591
20240701,103400,3503723270,12330,12330,12330,12330,1124
20240701,103300,3489864350,12330,12330,12330,12320,901
20240701,103200,3478758860,12330,12330,12330,12320,1765
20240701,103100,3457009000,12330,12330,12330,12320,873
20240701,103000,3446245620,12330,12320,12330,12320,269
20240701,102900,3442929490,12330,12330,12330,12320,2672
20240701,102800,3410003810,12320,12330,12330,12320,942
20240701,102700,3398389600,12330,12330,12330,12320,411
20240701,102600,3393324370,12320,12330,12330,12320,177
20240701,102500,3391142730,12330,12330,12330,12320,478
20240701,102400,3385250590,12330,12330,12330,12320,5734
20240701,102300,3314605430,12330,12330,12330,12330,168
20240701,102200,3312533990,12330,12320,12330,12320,605
20240701,102100,3305078760,12320,12320,12330,12320,222
20240701,102000,3302342300,12330,12330,12330,12330,603
20240701,101900,3294907310,12330,12330,12330,12330,364
20240701,101800,3290419190,12330,12330,12330,12320,1646
20240701,101700,3270129500,12330,12330,12330,12330,606
20240701,101600,3262657520,12330,12330,12330,12320,362
20240701,101500,3258196110,12330,12330,12330,12320,590
20240701,101400,3250922480,12330,12330,12330,12320,303
20240701,101300,3247186500,12330,12320,12330,12310,13347
20240701,101200,3082676250,12320,12320,12320,12310,935
20240701,101100,3071157870,12320,12320,12320,12310,1977
20240701,101000,3046805700,12320,12320,12320,12310,2155
20240701,100900,3020266100,12320,12320,12320,12310,642
20240701,100800,3012356670,12320,12320,12320,12310,797
20240701,100700,3002541050,12320,12320,12320,12310,1046
20240701,100600,2989654830,12320,12320,12320,12310,723
20240701,100500,2980748970,12320,12320,12320,12320,417
20240701,100400,2975611530,12320,12320,12320,12310,1347
20240701,100300,2959020440,12320,12320,12320,12310,542
20240701,100200,2952343080,12320,12320,12320,12310,2189
20240701,100100,2925380600,12310,12320,12320,12310,1480
20240701,100000,2907147840,12320,12320,12320,12320,5606
20240701,095900,2838081920,12320,12320,12320,12310,2531
20240701,095800,2806900310,12320,12320,12320,12310,1500
20240701,095700,2788425590,12320,12320,12320,12310,464
20240701,095600,2782709420,12320,12320,12320,12310,1715
20240701,095500,2761593310,12320,12310,12320,12310,673
20240701,095400,2753306340,12310,12320,12320,12310,1409
20240701,095300,2735958170,12320,12320,12320,12310,990
20240701,095200,2723767850,12320,12320,12320,12320,1957
20240701,095100,2699657610,12320,12320,12320,12310,3067
20240701,095000,2661886950,12320,12320,12320,12310,1231
20240701,094900,2646725920,12320,12320,12320,12310,1161
20240701,094800,2632430710,12320,12320,12320,12310,363
20240701,094700,2627959550,12320,12310,12320,12310,753
20240701,094600,2618685590,12320,12320,12320,12320,469
20240701,094500,2612907510,12320,12320,12320,12310,7142
20240701,094400,2524984030,12320,12320,12320,12310,970
20240701,094300,2513035170,12320,12310,12320,12310,548
20240701,094200,2506286490,12320,12320,12320,12320,254
20240701,094100,2503157210,12320,12320,12320,12320,286
20240701,094000,2499633690,12320,12320,12320,12310,2415
20240701,093900,2469884900,12320,12310,12320,12310,2334
20240701,093800,2441150230,12310,12310,12310,12300,32933
20240701,093700,2035746000,12310,12310,12310,12300,1456
20240701,093600,2017829470,12310,12310,12310,12300,402
20240701,093500,2012880860,12310,12310,12310,12300,2210
20240701,093400,1985695060,12310,12300,12310,12300,1595
20240701,093300,1966070620,12310,12310,12310,12300,2593
20240701,093200,1934172840,12310,12310,12310,12300,2362
20240701,093100,1905118830,12310,12310,12310,12300,973
20240701,093000,1893150020,12310,12310,12310,12300,3531
20240701,092900,1849711920,12300,12310,12310,12300,3707
20240701,092800,1804114880,12310,12310,12310,12300,3986
20240701,092700,1755070950,12310,12310,12310,12300,1298
20240701,092600,1739097850,12310,12310,12310,12300,3500
20240701,092500,1696028330,12310,12310,12310,12300,991
20240701,092400,1683832120,12310,12300,12310,12300,680
20240701,092300,1675463490,12310,12300,12310,12300,4260
20240701,092200,1623061640,12310,12310,12310,12300,3318
20240701,092100,1582247400,12310,12310,12310,12300,8582
20240701,092000,1476686430,12310,12300,12310,12300,2028
20240701,091900,1451736710,12310,12310,12310,12300,5227
20240701,091800,1387431820,12310,12310,12310,12300,2023
20240701,091700,1362545100,12310,12310,12310,12300,9282
20240701,091600,1248286100,12300,12310,12310,12300,1785
20240701,091500,1226320380,12310,12310,12310,12300,1812
20240701,091400,1204015870,12310,12300,12310,12300,2657
20240701,091300,1171319700,12300,12300,12310,12300,16057
20240701,091200,973809760,12300,12320,12320,12300,13344
20240701,091100,809558150,12320,12320,12320,12310,2690
20240701,091000,776433140,12320,12320,12320,12310,1437
20240701,090900,758729400,12320,12320,12330,12310,2126
20240701,090800,732536160,12330,12320,12330,12310,1336
20240701,090700,716076870,12310,12320,12330,12310,4360
20240701,090600,662378030,12310,12330,12340,12310,19629
20240701,090500,420715700,12340,12340,12340,12320,4159
20240701,090400,369438510,12340,12340,12340,12310,12398
20240701,090300,216653410,12340,12340,12340,12330,1454
20240701,090200,198720130,12340,12350,12350,12330,2391
20240701,090100,169230530,12350,12350,12350,12340,1053
20240701,090000,156234550,12350,12360,12360,12350,12625