KissMeData/084730/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,200200,318583830,13100,13100,13100,13100,157
20240701,200100,318583830,13100,13100,13100,13100,0
20240701,200000,318583830,13100,13100,13100,13100,0
20240701,195900,318583830,13100,13100,13100,13100,0
20240701,195800,318583830,13100,13100,13100,13100,0
20240701,195700,318583830,13100,13100,13100,13100,0
20240701,195600,318583830,13100,13100,13100,13100,0
20240701,195500,318583830,13100,13100,13100,13100,0
20240701,195400,318583830,13100,13100,13100,13100,0
20240701,195300,318583830,13100,13100,13100,13100,0
20240701,195200,318583830,13100,13100,13100,13100,0
20240701,195100,318583830,13100,13100,13100,13100,0
20240701,195000,318583830,13100,13100,13100,13100,0
20240701,194900,318583830,13100,13100,13100,13100,0
20240701,194800,318583830,13100,13100,13100,13100,0
20240701,194700,318583830,13100,13100,13100,13100,0
20240701,194600,318583830,13100,13100,13100,13100,0
20240701,194500,318583830,13100,13100,13100,13100,0
20240701,194400,318583830,13100,13100,13100,13100,0
20240701,194300,318583830,13100,13100,13100,13100,0
20240701,194200,318583830,13100,13100,13100,13100,0
20240701,194100,318583830,13100,13100,13100,13100,0
20240701,194000,318583830,13100,13100,13100,13100,0
20240701,193900,318583830,13100,13100,13100,13100,0
20240701,193800,318583830,13100,13100,13100,13100,0
20240701,193700,318583830,13100,13100,13100,13100,0
20240701,193600,318583830,13100,13100,13100,13100,0
20240701,193500,318583830,13100,13100,13100,13100,0
20240701,193400,318583830,13100,13100,13100,13100,0
20240701,193300,318583830,13100,13100,13100,13100,0
20240701,193200,318583830,13100,13100,13100,13100,157
20240701,193100,318583830,13100,13100,13100,13100,0
20240701,193000,318583830,13100,13100,13100,13100,0
20240701,192900,318583830,13100,13100,13100,13100,0
20240701,192800,318583830,13100,13100,13100,13100,0
20240701,192700,318583830,13100,13100,13100,13100,0
20240701,192600,318583830,13100,13100,13100,13100,0
20240701,192500,318583830,13100,13100,13100,13100,0
20240701,192400,318583830,13100,13100,13100,13100,0
20240701,192300,318583830,13100,13100,13100,13100,0
20240701,192200,318583830,13100,13100,13100,13100,0
20240701,192100,318583830,13100,13100,13100,13100,0
20240701,192000,318583830,13100,13100,13100,13100,0
20240701,191900,318583830,13100,13100,13100,13100,0
20240701,191800,318583830,13100,13100,13100,13100,0
20240701,191700,318583830,13100,13100,13100,13100,0
20240701,191600,318583830,13100,13100,13100,13100,0
20240701,191500,318583830,13100,13100,13100,13100,0
20240701,191400,318583830,13100,13100,13100,13100,0
20240701,191300,318583830,13100,13100,13100,13100,0
20240701,191200,318583830,13100,13100,13100,13100,0
20240701,191100,318583830,13100,13100,13100,13100,0
20240701,191000,318583830,13100,13100,13100,13100,0
20240701,190900,318583830,13100,13100,13100,13100,0
20240701,190800,318583830,13100,13100,13100,13100,0
20240701,190700,318583830,13100,13100,13100,13100,0
20240701,190600,318583830,13100,13100,13100,13100,0
20240701,190500,318583830,13100,13100,13100,13100,0
20240701,190400,318583830,13100,13100,13100,13100,0
20240701,190300,318583830,13100,13100,13100,13100,0
20240701,190200,318583830,13100,13100,13100,13100,157
20240701,190100,318583830,13100,13100,13100,13100,0
20240701,190000,318583830,13100,13100,13100,13100,0
20240701,185900,318583830,13100,13100,13100,13100,0
20240701,185800,318583830,13100,13100,13100,13100,0
20240701,185700,318583830,13100,13100,13100,13100,0
20240701,185600,318583830,13100,13100,13100,13100,0
20240701,185500,318583830,13100,13100,13100,13100,0
20240701,185400,318583830,13100,13100,13100,13100,0
20240701,185300,318583830,13100,13100,13100,13100,0
20240701,185200,318583830,13100,13100,13100,13100,0
20240701,185100,318583830,13100,13100,13100,13100,0
20240701,185000,318583830,13100,13100,13100,13100,0
20240701,184900,318583830,13100,13100,13100,13100,0
20240701,184800,318583830,13100,13100,13100,13100,0
20240701,184700,318583830,13100,13100,13100,13100,0
20240701,184600,318583830,13100,13100,13100,13100,0
20240701,184500,318583830,13100,13100,13100,13100,0
20240701,184400,318583830,13100,13100,13100,13100,0
20240701,184300,318583830,13100,13100,13100,13100,0
20240701,184200,318583830,13100,13100,13100,13100,0
20240701,184100,318583830,13100,13100,13100,13100,0
20240701,184000,318583830,13100,13100,13100,13100,0
20240701,183900,318583830,13100,13100,13100,13100,0
20240701,183800,318583830,13100,13100,13100,13100,0
20240701,183700,318583830,13100,13100,13100,13100,0
20240701,183600,318583830,13100,13100,13100,13100,0
20240701,183500,318583830,13100,13100,13100,13100,0
20240701,183400,318583830,13100,13100,13100,13100,0
20240701,183300,318583830,13100,13100,13100,13100,0
20240701,183200,318583830,13100,13100,13100,13100,157
20240701,183100,318583830,13100,13100,13100,13100,0
20240701,183000,318583830,13100,13100,13100,13100,0
20240701,182900,318583830,13100,13100,13100,13100,0
20240701,182800,318583830,13100,13100,13100,13100,0
20240701,182700,318583830,13100,13100,13100,13100,0
20240701,182600,318583830,13100,13100,13100,13100,0
20240701,182500,318583830,13100,13100,13100,13100,0
20240701,182400,318583830,13100,13100,13100,13100,0
20240701,182300,318583830,13100,13100,13100,13100,0
20240701,182200,318583830,13100,13100,13100,13100,0
20240701,182100,318583830,13100,13100,13100,13100,0
20240701,182000,318583830,13100,13100,13100,13100,0
20240701,181900,318583830,13100,13100,13100,13100,0
20240701,181800,318583830,13100,13100,13100,13100,0
20240701,181700,318583830,13100,13100,13100,13100,0
20240701,181600,318583830,13100,13100,13100,13100,0
20240701,181500,318583830,13100,13100,13100,13100,0
20240701,181400,318583830,13100,13100,13100,13100,0
20240701,181300,318583830,13100,13100,13100,13100,0
20240701,181200,318583830,13100,13100,13100,13100,0
20240701,181100,318583830,13100,13100,13100,13100,0
20240701,181000,318583830,13100,13100,13100,13100,0
20240701,180900,318583830,13100,13100,13100,13100,0
20240701,180800,318583830,13100,13100,13100,13100,0
20240701,180700,318583830,13100,13100,13100,13100,0
20240701,180600,318583830,13100,13100,13100,13100,0
20240701,180500,318583830,13100,13100,13100,13100,0
20240701,180400,318583830,13100,13100,13100,13100,0
20240701,180300,318583830,13100,13100,13100,13100,0
20240701,180200,318583830,13100,13100,13100,13100,157
20240701,180100,318583830,13100,13100,13100,13100,0
20240701,180000,318583830,13100,13100,13100,13100,0
20240701,175900,318583830,13100,13100,13100,13100,0
20240701,175800,318583830,13100,13100,13100,13100,0
20240701,175700,318583830,13100,13100,13100,13100,0
20240701,175600,318583830,13100,13100,13100,13100,0
20240701,175500,318583830,13100,13100,13100,13100,0
20240701,175400,318583830,13100,13100,13100,13100,0
20240701,175300,318583830,13100,13100,13100,13100,0
20240701,175200,318583830,13100,13100,13100,13100,0
20240701,175100,318583830,13100,13100,13100,13100,0
20240701,175000,318583830,13100,13100,13100,13100,0
20240701,174900,318583830,13100,13100,13100,13100,0
20240701,174800,318583830,13100,13100,13100,13100,0
20240701,174700,318583830,13100,13100,13100,13100,0
20240701,174600,318583830,13100,13100,13100,13100,0
20240701,174500,318583830,13100,13100,13100,13100,0
20240701,174400,318583830,13100,13100,13100,13100,0
20240701,174300,318583830,13100,13100,13100,13100,0
20240701,174200,318583830,13100,13100,13100,13100,0
20240701,174100,318583830,13100,13100,13100,13100,0
20240701,174000,318583830,13100,13100,13100,13100,0
20240701,173900,318583830,13100,13100,13100,13100,0
20240701,173800,318583830,13100,13100,13100,13100,0
20240701,173700,318583830,13100,13100,13100,13100,0
20240701,173600,318583830,13100,13100,13100,13100,0
20240701,173500,318583830,13100,13100,13100,13100,0
20240701,173400,318583830,13100,13100,13100,13100,0
20240701,173300,318583830,13100,13100,13100,13100,0
20240701,173200,318583830,13100,13100,13100,13100,157
20240701,173100,318583830,13100,13100,13100,13100,0
20240701,173000,318583830,13100,13100,13100,13100,0
20240701,172900,318583830,13100,13100,13100,13100,0
20240701,172800,318583830,13100,13100,13100,13100,0
20240701,172700,318583830,13100,13100,13100,13100,0
20240701,172600,318583830,13100,13100,13100,13100,0
20240701,172500,318583830,13100,13100,13100,13100,0
20240701,172400,318583830,13100,13100,13100,13100,0
20240701,172300,318583830,13100,13100,13100,13100,0
20240701,172200,318583830,13100,13100,13100,13100,0
20240701,172100,318583830,13100,13100,13100,13100,0
20240701,172000,318583830,13100,13100,13100,13100,0
20240701,171900,318583830,13100,13100,13100,13100,0
20240701,171800,318583830,13100,13100,13100,13100,0
20240701,171700,318583830,13100,13100,13100,13100,0
20240701,171600,318583830,13100,13100,13100,13100,0
20240701,171500,318583830,13100,13100,13100,13100,0
20240701,171400,318583830,13100,13100,13100,13100,0
20240701,171300,318583830,13100,13100,13100,13100,0
20240701,171200,318583830,13100,13100,13100,13100,0
20240701,171100,318583830,13100,13100,13100,13100,0
20240701,171000,318583830,13100,13100,13100,13100,0
20240701,170900,318583830,13100,13100,13100,13100,0
20240701,170800,318583830,13100,13100,13100,13100,0
20240701,170700,318583830,13100,13100,13100,13100,0
20240701,170600,318583830,13100,13100,13100,13100,0
20240701,170500,318583830,13100,13100,13100,13100,0
20240701,170400,318583830,13100,13100,13100,13100,0
20240701,170300,318583830,13100,13100,13100,13100,0
20240701,170200,318583830,13100,13100,13100,13100,157
20240701,170100,318583830,13100,13100,13100,13100,0
20240701,170000,318583830,13100,13100,13100,13100,0
20240701,165900,318583830,13100,13100,13100,13100,0
20240701,165800,318583830,13100,13100,13100,13100,0
20240701,165700,318583830,13100,13100,13100,13100,0
20240701,165600,318583830,13100,13100,13100,13100,0
20240701,165500,318583830,13100,13100,13100,13100,0
20240701,165400,318583830,13100,13100,13100,13100,0
20240701,165300,318583830,13100,13100,13100,13100,0
20240701,165200,318583830,13100,13100,13100,13100,0
20240701,165100,318583830,13100,13100,13100,13100,0
20240701,165000,318583830,13100,13100,13100,13100,0
20240701,164900,318583830,13100,13100,13100,13100,0
20240701,164800,318583830,13100,13100,13100,13100,0
20240701,164700,318583830,13100,13100,13100,13100,0
20240701,164600,318583830,13100,13100,13100,13100,0
20240701,164500,318583830,13100,13100,13100,13100,0
20240701,164400,318583830,13100,13100,13100,13100,0
20240701,164300,318583830,13100,13100,13100,13100,0
20240701,164200,318583830,13100,13100,13100,13100,0
20240701,164100,318583830,13100,13100,13100,13100,0
20240701,164000,318583830,13100,13100,13100,13100,0
20240701,163900,318583830,13100,13100,13100,13100,0
20240701,163800,318583830,13100,13100,13100,13100,0
20240701,163700,318583830,13100,13100,13100,13100,0
20240701,163600,318583830,13100,13100,13100,13100,0
20240701,163500,318583830,13100,13100,13100,13100,0
20240701,163400,318583830,13100,13100,13100,13100,0
20240701,163300,318583830,13100,13100,13100,13100,0
20240701,163200,318583830,13100,13100,13100,13100,157
20240701,163100,318583830,13100,13100,13100,13100,0
20240701,163000,318583830,13100,13100,13100,13100,0
20240701,162900,318583830,13100,13100,13100,13100,0
20240701,162800,318583830,13100,13100,13100,13100,0
20240701,162700,318583830,13100,13100,13100,13100,0
20240701,162600,318583830,13100,13100,13100,13100,0
20240701,162500,318583830,13100,13100,13100,13100,0
20240701,162400,318583830,13100,13100,13100,13100,0
20240701,162300,318583830,13100,13100,13100,13100,0
20240701,162200,318583830,13100,13100,13100,13100,0
20240701,162100,318583830,13100,13100,13100,13100,0
20240701,162000,318583830,13100,13100,13100,13100,0
20240701,161900,318583830,13100,13100,13100,13100,0
20240701,161800,318583830,13100,13100,13100,13100,0
20240701,161700,318583830,13100,13100,13100,13100,0
20240701,161600,318583830,13100,13100,13100,13100,0
20240701,161500,318583830,13100,13100,13100,13100,0
20240701,161400,318583830,13100,13100,13100,13100,0
20240701,161300,318583830,13100,13100,13100,13100,0
20240701,161200,318583830,13100,13100,13100,13100,0
20240701,161100,318583830,13100,13100,13100,13100,0
20240701,161000,318583830,13100,13100,13100,13100,0
20240701,160900,318583830,13100,13100,13100,13100,0
20240701,160800,318583830,13100,13100,13100,13100,0
20240701,160700,318583830,13100,13100,13100,13100,0
20240701,160600,318583830,13100,13100,13100,13100,0
20240701,160500,318583830,13100,13100,13100,13100,0
20240701,160400,318583830,13100,13100,13100,13100,0
20240701,160300,318583830,13100,13100,13100,13100,0
20240701,160200,318583830,13100,13100,13100,13100,157
20240701,160100,318583830,13100,13100,13100,13100,0
20240701,160000,318583830,13100,13100,13100,13100,0
20240701,155900,318583830,13100,13100,13100,13100,0
20240701,155800,318583830,13100,13100,13100,13100,0
20240701,155700,318583830,13100,13100,13100,13100,0
20240701,155600,318583830,13100,13100,13100,13100,0
20240701,155500,318583830,13100,13100,13100,13100,0
20240701,155400,318583830,13100,13100,13100,13100,0
20240701,155300,318583830,13100,13100,13100,13100,0
20240701,155200,318583830,13100,13100,13100,13100,0
20240701,155100,318583830,13100,13100,13100,13100,0
20240701,155000,318583830,13100,13100,13100,13100,0
20240701,154900,318583830,13100,13100,13100,13100,0
20240701,154800,318583830,13100,13100,13100,13100,0
20240701,154700,318583830,13100,13100,13100,13100,0
20240701,154600,318583830,13100,13100,13100,13100,0
20240701,154500,318583830,13100,13100,13100,13100,0
20240701,154400,318583830,13100,13100,13100,13100,0
20240701,154300,318583830,13100,13100,13100,13100,0
20240701,154200,318583830,13100,13100,13100,13100,0
20240701,154100,318583830,13100,13100,13100,13100,0
20240701,154000,318583830,13100,13100,13100,13100,0
20240701,153900,318583830,13100,13100,13100,13100,0
20240701,153800,318583830,13100,13100,13100,13100,0
20240701,153700,318583830,13100,13100,13100,13100,0
20240701,153600,318583830,13100,13100,13100,13100,0
20240701,153500,318583830,13100,13100,13100,13100,0
20240701,153400,318583830,13100,13100,13100,13100,0
20240701,153300,318583830,13100,13100,13100,13100,0
20240701,153200,318583830,13100,13100,13100,13100,157
20240701,153100,318583830,13100,13100,13100,13100,0
20240701,153000,318583830,13100,13100,13100,13100,157
20240701,152900,316527130,13130,13130,13130,13130,0
20240701,152800,316527130,13130,13130,13130,13130,0
20240701,152700,316527130,13130,13130,13130,13130,0
20240701,152600,316527130,13130,13130,13130,13130,0
20240701,152500,316527130,13130,13130,13130,13130,0
20240701,152400,316527130,13130,13130,13130,13130,0
20240701,152300,316527130,13130,13130,13130,13130,0
20240701,152200,316527130,13130,13130,13130,13130,0
20240701,152100,316527130,13130,13130,13130,13130,0
20240701,152000,316527130,13130,13130,13130,13130,0
20240701,151900,316527130,13130,13100,13130,13090,78
20240701,151800,315505410,13100,13100,13100,13100,180
20240701,151700,313147410,13100,13090,13100,13090,110
20240701,151600,311707410,13100,13100,13100,13100,323
20240701,151500,307476110,13100,13100,13100,13100,0
20240701,151400,307476110,13100,13100,13100,13100,44
20240701,151300,306899710,13100,13100,13100,13100,86
20240701,151200,305773110,13100,13100,13100,13100,20
20240701,151100,305511110,13100,13100,13100,13100,20
20240701,151000,305249110,13090,13100,13100,13090,101
20240701,150900,303926330,13100,13110,13110,13100,1240
20240701,150800,287676490,13110,13110,13110,13110,0
20240701,150700,287676490,13110,13130,13130,13110,250
20240701,150600,284395880,13120,13130,13130,13120,195
20240701,150500,281837460,13120,13140,13140,13120,133
20240701,150400,280091230,13140,13140,13140,13140,11
20240701,150300,279946690,13140,13140,13140,13140,60
20240701,150200,279158290,13130,13130,13130,13130,10
20240701,150100,279026990,13130,13130,13130,13130,6
20240701,150000,278948210,13130,13130,13130,13130,0
20240701,145900,278948210,13130,13130,13130,13130,0
20240701,145800,278948210,13130,13130,13130,13130,134
20240701,145700,277188790,13140,13140,13140,13140,3
20240701,145600,277149370,13150,13150,13150,13150,0
20240701,145500,277149370,13150,13150,13150,13150,0
20240701,145400,277149370,13150,13150,13150,13150,0
20240701,145300,277149370,13150,13150,13150,13150,0
20240701,145200,277149370,13150,13150,13150,13150,51
20240701,145100,276478720,13150,13150,13150,13150,1
20240701,145000,276465570,13130,13130,13130,13130,0
20240701,144900,276465570,13130,13130,13130,13130,0
20240701,144800,276465570,13130,13130,13130,13130,0
20240701,144700,276465570,13130,13130,13130,13130,1
20240701,144600,276452440,13130,13130,13130,13130,535
20240701,144500,269427890,13140,13140,13140,13140,0
20240701,144400,269427890,13140,13140,13140,13140,0
20240701,144300,269427890,13140,13140,13140,13140,0
20240701,144200,269427890,13140,13150,13150,13140,150
20240701,144100,267456690,13150,13150,13150,13150,0
20240701,144000,267456690,13150,13150,13150,13150,0
20240701,143900,267456690,13150,13150,13150,13150,11
20240701,143800,267312040,13160,13160,13160,13160,70
20240701,143700,266390840,13150,13150,13150,13150,0
20240701,143600,266390840,13150,13150,13150,13150,0
20240701,143500,266390840,13150,13150,13150,13150,0
20240701,143400,266390840,13150,13150,13150,13150,0
20240701,143300,266390840,13150,13150,13150,13150,39
20240701,143200,265877990,13150,13150,13150,13150,220
20240701,143100,262984990,13150,13150,13150,13150,0
20240701,143000,262984990,13150,13150,13150,13150,0
20240701,142900,262984990,13150,13150,13150,13150,0
20240701,142800,262984990,13150,13150,13150,13150,0
20240701,142700,262984990,13150,13150,13150,13150,0
20240701,142600,262984990,13150,13150,13150,13150,76
20240701,142500,261985590,13140,13140,13140,13140,0
20240701,142400,261985590,13140,13140,13140,13140,0
20240701,142300,261985590,13140,13140,13140,13140,69
20240701,142200,261078930,13150,13150,13150,13150,0
20240701,142100,261078930,13150,13150,13150,13150,81
20240701,142000,260013780,13160,13160,13160,13160,7
20240701,141900,259921660,13170,13170,13170,13170,0
20240701,141800,259921660,13170,13170,13170,13170,0
20240701,141700,259921660,13170,13170,13170,13170,0
20240701,141600,259921660,13170,13170,13170,13170,0
20240701,141500,259921660,13170,13170,13170,13170,74
20240701,141400,258947080,13160,13160,13160,13160,0
20240701,141300,258947080,13160,13160,13160,13160,0
20240701,141200,258947080,13160,13160,13160,13160,0
20240701,141100,258947080,13160,13160,13160,13160,0
20240701,141000,258947080,13160,13160,13160,13160,34
20240701,140900,258499640,13190,13190,13190,13190,0
20240701,140800,258499640,13190,13190,13190,13190,0
20240701,140700,258499640,13190,13190,13190,13190,1
20240701,140600,258486450,13190,13160,13200,13160,169
20240701,140500,256262160,13150,13150,13150,13150,1
20240701,140400,256249010,13150,13150,13150,13150,0
20240701,140300,256249010,13150,13150,13150,13150,0
20240701,140200,256249010,13150,13150,13150,13150,2
20240701,140100,256222710,13150,13150,13150,13150,115
20240701,140000,254710460,13130,13130,13130,13130,0
20240701,135900,254710460,13130,13130,13130,13130,38
20240701,135800,254211520,13120,13120,13120,13120,0
20240701,135700,254211520,13120,13120,13120,13120,0
20240701,135600,254211520,13120,13120,13120,13120,0
20240701,135500,254211520,13120,13120,13120,13120,293
20240701,135400,250367360,13120,13120,13120,13120,0
20240701,135300,250367360,13120,13120,13120,13120,90
20240701,135200,249186560,13120,13120,13120,13120,0
20240701,135100,249186560,13120,13120,13120,13120,0
20240701,135000,249186560,13120,13120,13120,13120,0
20240701,134900,249186560,13120,13120,13120,13120,11
20240701,134800,249042240,13120,13120,13120,13120,867
20240701,134700,237667200,13110,13110,13110,13110,0
20240701,134600,237667200,13110,13110,13110,13110,0
20240701,134500,237667200,13110,13110,13110,13110,1
20240701,134400,237654090,13110,13110,13110,13110,0
20240701,134300,237654090,13110,13110,13110,13110,191
20240701,134200,235150080,13120,13120,13120,13120,0
20240701,134100,235150080,13120,13120,13120,13120,10
20240701,134000,235018880,13120,13120,13120,13120,0
20240701,133900,235018880,13120,13120,13120,13120,5
20240701,133800,234953280,13120,13120,13120,13120,0
20240701,133700,234953280,13120,13110,13120,13110,8
20240701,133600,234848380,13120,13120,13120,13120,100
20240701,133500,233536380,13120,13120,13120,13120,61
20240701,133400,232736060,13120,13120,13120,13120,0
20240701,133300,232736060,13120,13120,13120,13120,0
20240701,133200,232736060,13120,13130,13130,13120,703
20240701,133100,223512690,13120,13150,13150,13120,1572
20240701,133000,202853860,13160,13160,13160,13150,33
20240701,132900,202419590,13150,13150,13150,13150,29
20240701,132800,202038240,13150,13150,13150,13150,0
20240701,132700,202038240,13150,13150,13150,13150,41
20240701,132600,201499090,13150,13160,13160,13150,4
20240701,132500,201446460,13150,13150,13150,13150,0
20240701,132400,201446460,13150,13150,13150,13150,0
20240701,132300,201446460,13150,13150,13150,13150,4
20240701,132200,201393860,13150,13150,13150,13150,0
20240701,132100,201393860,13150,13150,13150,13150,0
20240701,132000,201393860,13150,13150,13150,13150,0
20240701,131900,201393860,13150,13150,13150,13150,0
20240701,131800,201393860,13150,13150,13150,13150,158
20240701,131700,199316160,13150,13140,13150,13140,122
20240701,131600,197713000,13120,13120,13120,13120,0
20240701,131500,197713000,13120,13120,13120,13120,0
20240701,131400,197713000,13120,13120,13120,13120,0
20240701,131300,197713000,13120,13120,13120,13120,0
20240701,131200,197713000,13120,13120,13120,13120,0
20240701,131100,197713000,13120,13130,13130,13120,330
20240701,131000,193381400,13120,13120,13120,13120,0
20240701,130900,193381400,13120,13120,13120,13120,0
20240701,130800,193381400,13120,13120,13120,13120,0
20240701,130700,193381400,13120,13120,13120,13120,0
20240701,130600,193381400,13120,13120,13120,13120,0
20240701,130500,193381400,13120,13120,13120,13120,0
20240701,130400,193381400,13120,13120,13120,13120,1
20240701,130300,193368280,13120,13120,13120,13120,0
20240701,130200,193368280,13120,13120,13120,13120,0
20240701,130100,193368280,13120,13120,13120,13120,0
20240701,130000,193368280,13120,13120,13120,13120,0
20240701,125900,193368280,13120,13120,13120,13120,0
20240701,125800,193368280,13120,13120,13120,13120,0
20240701,125700,193368280,13120,13120,13120,13120,9
20240701,125600,193250200,13120,13120,13120,13120,51
20240701,125500,192581080,13120,13120,13120,13120,0
20240701,125400,192581080,13120,13120,13120,13120,6
20240701,125300,192502360,13120,13120,13120,13120,0
20240701,125200,192502360,13120,13120,13120,13120,47
20240701,125100,191885720,13120,13120,13120,13120,0
20240701,125000,191885720,13120,13140,13140,13120,20
20240701,124900,191623220,13150,13150,13150,13150,86
20240701,124800,190492320,13150,13150,13150,13150,0
20240701,124700,190492320,13150,13150,13150,13150,0
20240701,124600,190492320,13150,13140,13150,13140,300
20240701,124500,186548030,13120,13120,13120,13120,0
20240701,124400,186548030,13120,13120,13120,13120,1
20240701,124300,186534910,13130,13130,13130,13130,5
20240701,124200,186469260,13120,13120,13120,13120,0
20240701,124100,186469260,13120,13120,13120,13120,0
20240701,124000,186469260,13120,13150,13150,13120,450
20240701,123900,180560870,13150,13150,13150,13150,5
20240701,123800,180495120,13150,13150,13150,13150,0
20240701,123700,180495120,13150,13150,13150,13150,4
20240701,123600,180442520,13150,13150,13150,13150,100
20240701,123500,179127520,13150,13150,13150,13150,0
20240701,123400,179127520,13150,13150,13150,13150,0
20240701,123300,179127520,13150,13150,13150,13150,200
20240701,123200,176497520,13130,13150,13150,13130,235
20240701,123100,173407970,13130,13140,13140,13130,931
20240701,123000,161176130,13150,13150,13150,13150,30
20240701,122900,160781630,13150,13150,13150,13150,3
20240701,122800,160742180,13150,13150,13150,13150,2
20240701,122700,160715880,13150,13150,13150,13150,0
20240701,122600,160715880,13150,13150,13150,13150,0
20240701,122500,160715880,13150,13150,13150,13150,1
20240701,122400,160702730,13150,13150,13150,13150,39
20240701,122300,160189880,13150,13150,13150,13150,0
20240701,122200,160189880,13150,13150,13150,13150,0
20240701,122100,160189880,13150,13140,13150,13140,12
20240701,122000,160032100,13150,13150,13150,13150,10
20240701,121900,159900600,13140,13140,13140,13140,0
20240701,121800,159900600,13140,13140,13140,13140,0
20240701,121700,159900600,13140,13140,13140,13140,0
20240701,121600,159900600,13140,13140,13140,13140,0
20240701,121500,159900600,13140,13140,13140,13140,0
20240701,121400,159900600,13140,13140,13140,13140,88
20240701,121300,158744280,13140,13150,13150,13140,140
20240701,121200,156903330,13160,13160,13160,13160,10
20240701,121100,156771730,13160,13160,13160,13160,0
20240701,121000,156771730,13160,13160,13160,13160,1
20240701,120900,156758570,13150,13150,13150,13150,0
20240701,120800,156758570,13150,13150,13150,13150,0
20240701,120700,156758570,13150,13150,13150,13150,0
20240701,120600,156758570,13150,13150,13150,13150,1
20240701,120500,156745420,13150,13150,13150,13150,0
20240701,120400,156745420,13150,13150,13150,13150,0
20240701,120300,156745420,13150,13150,13150,13150,0
20240701,120200,156745420,13150,13150,13150,13150,0
20240701,120100,156745420,13150,13150,13150,13150,3
20240701,120000,156705970,13160,13160,13160,13160,15
20240701,115900,156508570,13160,13160,13160,13160,0
20240701,115800,156508570,13160,13160,13160,13150,1724
20240701,115700,133825190,13160,13160,13160,13160,0
20240701,115600,133825190,13160,13160,13160,13160,38
20240701,115500,133325110,13160,13160,13160,13160,0
20240701,115400,133325110,13160,13160,13160,13160,0
20240701,115300,133325110,13160,13180,13180,13160,379
20240701,115200,128335270,13190,13190,13190,13190,0
20240701,115100,128335270,13190,13190,13190,13190,0
20240701,115000,128335270,13190,13190,13190,13190,0
20240701,114900,128335270,13190,13190,13190,13190,1
20240701,114800,128322080,13190,13190,13190,13190,0
20240701,114700,128322080,13190,13190,13190,13190,0
20240701,114600,128322080,13190,13190,13190,13190,0
20240701,114500,128322080,13190,13190,13190,13190,1
20240701,114400,128308890,13170,13170,13170,13170,0
20240701,114300,128308890,13170,13170,13170,13170,0
20240701,114200,128308890,13170,13170,13170,13170,168
20240701,114100,126096330,13170,13170,13170,13170,23
20240701,114000,125793420,13170,13170,13170,13170,0
20240701,113900,125793420,13170,13170,13170,13170,0
20240701,113800,125793420,13170,13170,13170,13170,232
20240701,113700,122737980,13170,13170,13170,13170,0
20240701,113600,122737980,13170,13180,13180,13170,329
20240701,113500,118402920,13180,13180,13180,13180,0
20240701,113400,118402920,13180,13180,13180,13180,0
20240701,113300,118402920,13180,13180,13180,13180,0
20240701,113200,118402920,13180,13180,13180,13180,0
20240701,113100,118402920,13180,13180,13180,13180,0
20240701,113000,118402920,13180,13180,13180,13180,0
20240701,112900,118402920,13180,13180,13180,13180,0
20240701,112800,118402920,13180,13180,13180,13180,0
20240701,112700,118402920,13180,13180,13180,13180,0
20240701,112600,118402920,13180,13180,13180,13180,0
20240701,112500,118402920,13180,13180,13180,13180,0
20240701,112400,118402920,13180,13190,13190,13180,6
20240701,112300,118323790,13180,13190,13190,13180,396
20240701,112200,113101210,13190,13190,13190,13190,0
20240701,112100,113101210,13190,13190,13190,13190,0
20240701,112000,113101210,13190,13200,13200,13190,120
20240701,111900,111517860,13200,13200,13200,13200,0
20240701,111800,111517860,13200,13200,13200,13200,0
20240701,111700,111517860,13200,13180,13200,13180,1177
20240701,111600,95992720,13190,13190,13190,13180,86
20240701,111500,94858440,13180,13180,13180,13180,0
20240701,111400,94858440,13180,13190,13190,13180,11
20240701,111300,94713360,13180,13180,13180,13180,0
20240701,111200,94713360,13180,13180,13180,13180,0
20240701,111100,94713360,13180,13180,13180,13180,0
20240701,111000,94713360,13180,13180,13180,13180,0
20240701,110900,94713360,13180,13180,13180,13180,32
20240701,110800,94291600,13180,13180,13180,13180,181
20240701,110700,91906020,13180,13180,13180,13180,0
20240701,110600,91906020,13180,13180,13180,13180,1
20240701,110500,91892840,13190,13180,13190,13180,37
20240701,110400,91405160,13180,13180,13180,13180,0
20240701,110300,91405160,13180,13190,13190,13180,25
20240701,110200,91075460,13180,13180,13180,13180,0
20240701,110100,91075460,13180,13180,13180,13180,0
20240701,110000,91075460,13180,13180,13180,13180,0
20240701,105900,91075460,13180,13180,13180,13180,0
20240701,105800,91075460,13180,13180,13180,13180,0
20240701,105700,91075460,13180,13180,13180,13180,1
20240701,105600,91062280,13190,13190,13190,13190,0
20240701,105500,91062280,13190,13180,13190,13180,2
20240701,105400,91035910,13180,13180,13180,13180,0
20240701,105300,91035910,13180,13180,13180,13180,0
20240701,105200,91035910,13180,13180,13180,13180,1
20240701,105100,91022730,13190,13180,13190,13180,3
20240701,105000,90983170,13190,13190,13190,13190,0
20240701,104900,90983170,13190,13190,13190,13190,0
20240701,104800,90983170,13190,13190,13190,13190,1
20240701,104700,90969980,13180,13180,13180,13180,0
20240701,104600,90969980,13180,13190,13190,13180,64
20240701,104500,90126180,13190,13190,13190,13190,0
20240701,104400,90126180,13190,13190,13190,13190,0
20240701,104300,90126180,13190,13190,13190,13190,15
20240701,104200,89928330,13170,13170,13170,13170,0
20240701,104100,89928330,13170,13170,13170,13170,0
20240701,104000,89928330,13170,13180,13180,13170,146
20240701,103900,88005090,13180,13180,13180,13180,3
20240701,103800,87965550,13170,13170,13170,13170,10
20240701,103700,87833850,13170,13170,13170,13170,0
20240701,103600,87833850,13170,13170,13170,13170,27
20240701,103500,87478260,13180,13180,13180,13180,153
20240701,103400,85461720,13180,13180,13180,13180,17
20240701,103300,85237660,13180,13180,13180,13180,72
20240701,103200,84288700,13180,13180,13180,13180,0
20240701,103100,84288700,13180,13190,13190,13180,129
20240701,103000,82587480,13180,13180,13180,13180,0
20240701,102900,82587480,13180,13180,13180,13180,64
20240701,102800,81743960,13170,13170,13170,13170,18
20240701,102700,81506900,13180,13180,13180,13180,100
20240701,102600,80188900,13170,13170,13170,13170,117
20240701,102500,78648010,13190,13190,13190,13190,0
20240701,102400,78648010,13190,13190,13190,13190,1
20240701,102300,78634820,13170,13180,13180,13170,219
20240701,102200,75748730,13200,13200,13200,13200,1
20240701,102100,75735530,13180,13190,13190,13180,12
20240701,102000,75577290,13200,13200,13200,13200,1
20240701,101900,75564090,13180,13180,13180,13180,0
20240701,101800,75564090,13180,13180,13180,13180,0
20240701,101700,75564090,13180,13200,13200,13180,1667
20240701,101600,53563820,13190,13190,13190,13190,106
20240701,101500,52165680,13180,13180,13180,13180,1
20240701,101400,52152500,13190,13180,13190,13180,12
20240701,101300,51994330,13190,13200,13200,13190,272
20240701,101200,48404910,13190,13190,13190,13190,0
20240701,101100,48404910,13190,13190,13190,13190,0
20240701,101000,48404910,13190,13190,13190,13190,0
20240701,100900,48404910,13190,13190,13190,13190,0
20240701,100800,48404910,13190,13190,13190,13190,0
20240701,100700,48404910,13190,13190,13190,13190,0
20240701,100600,48404910,13190,13190,13190,13190,0
20240701,100500,48404910,13190,13190,13190,13190,17
20240701,100400,48180680,13190,13190,13190,13190,50
20240701,100300,47521180,13190,13190,13190,13190,0
20240701,100200,47521180,13190,13200,13200,13190,26
20240701,100100,47178020,13190,13190,13190,13190,24
20240701,100000,46861460,13200,13200,13200,13200,1
20240701,095900,46848260,13190,13190,13190,13190,0
20240701,095800,46848260,13190,13200,13200,13190,13
20240701,095700,46676780,13190,13190,13190,13190,0
20240701,095600,46676780,13190,13190,13190,13190,1
20240701,095500,46663590,13190,13200,13200,13190,8
20240701,095400,46558010,13190,13190,13190,13190,0
20240701,095300,46558010,13190,13190,13190,13190,2
20240701,095200,46531630,13190,13200,13200,13190,11
20240701,095100,46386530,13200,13200,13200,13200,1
20240701,095000,46373330,13190,13190,13190,13190,0
20240701,094900,46373330,13190,13190,13190,13190,0
20240701,094800,46373330,13190,13190,13190,13190,1
20240701,094700,46360140,13200,13200,13200,13190,404
20240701,094600,41028090,13200,13230,13240,13200,28
20240701,094500,40658020,13240,13240,13240,13240,0
20240701,094400,40658020,13240,13220,13240,13210,127
20240701,094300,38978380,13200,13200,13200,13200,0
20240701,094200,38978380,13200,13200,13200,13200,0
20240701,094100,38978380,13200,13200,13200,13200,1
20240701,094000,38965180,13210,13210,13210,13210,18
20240701,093900,38727400,13180,13180,13180,13180,0
20240701,093800,38727400,13180,13180,13180,13180,0
20240701,093700,38727400,13180,13190,13190,13180,48
20240701,093600,38094500,13190,13190,13190,13190,10
20240701,093500,37962600,13190,13190,13190,13190,0
20240701,093400,37962600,13190,13190,13190,13190,0
20240701,093300,37962600,13190,13200,13200,13190,498
20240701,093200,31390250,13230,13230,13230,13230,103
20240701,093100,30027560,13230,13230,13230,13230,30
20240701,093000,29630660,13240,13210,13260,13210,165
20240701,092900,27445660,13210,13210,13210,13210,4
20240701,092800,27392820,13210,13210,13210,13210,13
20240701,092700,27221090,13210,13210,13210,13210,1
20240701,092600,27207880,13220,13220,13220,13220,13
20240701,092500,27036020,13230,13250,13250,13230,119
20240701,092400,25461570,13260,13260,13260,13260,0
20240701,092300,25461570,13260,13260,13260,13260,73
20240701,092200,24493590,13270,13260,13270,13260,58
20240701,092100,23724210,13260,13260,13260,13260,25
20240701,092000,23392710,13260,13260,13260,13260,5
20240701,091900,23326410,13260,13260,13260,13260,50
20240701,091800,22663410,13260,13270,13270,13260,148
20240701,091700,20699770,13290,13290,13290,13290,6
20240701,091600,20620030,13290,13300,13300,13290,7
20240701,091500,20526960,13300,13300,13300,13300,100
20240701,091400,19196960,13300,13300,13300,13300,146
20240701,091300,17255160,13300,13320,13320,13300,262
20240701,091200,13768300,13320,13320,13320,13320,22
20240701,091100,13475260,13320,13320,13320,13320,6
20240701,091000,13395340,13350,13350,13350,13350,5
20240701,090900,13328590,13350,13340,13350,13340,304
20240701,090800,9270740,13330,13340,13340,13330,112
20240701,090700,7776780,13340,13340,13340,13340,1
20240701,090600,7763440,13350,13350,13350,13350,0
20240701,090500,7763440,13350,13350,13350,13350,0
20240701,090400,7763440,13350,13300,13350,13260,109
20240701,090300,6317390,13270,13270,13270,13270,0
20240701,090200,6317390,13270,13270,13270,13270,30
20240701,090100,5919290,13270,13270,13270,13270,0
20240701,090000,5919290,13270,13370,13370,13270,441