KissMeData/002810/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,183800,108227650,13050,13050,13050,13050,70
20240701,183700,108227650,13050,13050,13050,13050,0
20240701,183600,108227650,13050,13050,13050,13050,0
20240701,183500,108227650,13050,13050,13050,13050,0
20240701,183400,108227650,13050,13050,13050,13050,0
20240701,183300,108227650,13050,13050,13050,13050,0
20240701,183200,108227650,13050,13050,13050,13050,0
20240701,183100,108227650,13050,13050,13050,13050,0
20240701,183000,108227650,13050,13050,13050,13050,0
20240701,182900,108227650,13050,13050,13050,13050,0
20240701,182800,108227650,13050,13050,13050,13050,0
20240701,182700,108227650,13050,13050,13050,13050,0
20240701,182600,108227650,13050,13050,13050,13050,0
20240701,182500,108227650,13050,13050,13050,13050,0
20240701,182400,108227650,13050,13050,13050,13050,0
20240701,182300,108227650,13050,13050,13050,13050,0
20240701,182200,108227650,13050,13050,13050,13050,0
20240701,182100,108227650,13050,13050,13050,13050,0
20240701,182000,108227650,13050,13050,13050,13050,0
20240701,181900,108227650,13050,13050,13050,13050,0
20240701,181800,108227650,13050,13050,13050,13050,0
20240701,181700,108227650,13050,13050,13050,13050,0
20240701,181600,108227650,13050,13050,13050,13050,0
20240701,181500,108227650,13050,13050,13050,13050,0
20240701,181400,108227650,13050,13050,13050,13050,0
20240701,181300,108227650,13050,13050,13050,13050,0
20240701,181200,108227650,13050,13050,13050,13050,0
20240701,181100,108227650,13050,13050,13050,13050,0
20240701,181000,108227650,13050,13050,13050,13050,0
20240701,180900,108227650,13050,13050,13050,13050,0
20240701,180800,108227650,13050,13050,13050,13050,70
20240701,180700,108227650,13050,13050,13050,13050,0
20240701,180600,108227650,13050,13050,13050,13050,0
20240701,180500,108227650,13050,13050,13050,13050,0
20240701,180400,108227650,13050,13050,13050,13050,0
20240701,180300,108227650,13050,13050,13050,13050,0
20240701,180200,108227650,13050,13050,13050,13050,0
20240701,180100,108227650,13050,13050,13050,13050,0
20240701,180000,108227650,13050,13050,13050,13050,0
20240701,175900,108227650,13050,13050,13050,13050,0
20240701,175800,108227650,13050,13050,13050,13050,0
20240701,175700,108227650,13050,13050,13050,13050,0
20240701,175600,108227650,13050,13050,13050,13050,0
20240701,175500,108227650,13050,13050,13050,13050,0
20240701,175400,108227650,13050,13050,13050,13050,0
20240701,175300,108227650,13050,13050,13050,13050,0
20240701,175200,108227650,13050,13050,13050,13050,0
20240701,175100,108227650,13050,13050,13050,13050,0
20240701,175000,108227650,13050,13050,13050,13050,0
20240701,174900,108227650,13050,13050,13050,13050,0
20240701,174800,108227650,13050,13050,13050,13050,0
20240701,174700,108227650,13050,13050,13050,13050,0
20240701,174600,108227650,13050,13050,13050,13050,0
20240701,174500,108227650,13050,13050,13050,13050,0
20240701,174400,108227650,13050,13050,13050,13050,0
20240701,174300,108227650,13050,13050,13050,13050,0
20240701,174200,108227650,13050,13050,13050,13050,0
20240701,174100,108227650,13050,13050,13050,13050,0
20240701,174000,108227650,13050,13050,13050,13050,0
20240701,173900,108227650,13050,13050,13050,13050,0
20240701,173800,108227650,13050,13050,13050,13050,70
20240701,173700,108227650,13050,13050,13050,13050,0
20240701,173600,108227650,13050,13050,13050,13050,0
20240701,173500,108227650,13050,13050,13050,13050,0
20240701,173400,108227650,13050,13050,13050,13050,0
20240701,173300,108227650,13050,13050,13050,13050,0
20240701,173200,108227650,13050,13050,13050,13050,0
20240701,173100,108227650,13050,13050,13050,13050,0
20240701,173000,108227650,13050,13050,13050,13050,0
20240701,172900,108227650,13050,13050,13050,13050,0
20240701,172800,108227650,13050,13050,13050,13050,0
20240701,172700,108227650,13050,13050,13050,13050,0
20240701,172600,108227650,13050,13050,13050,13050,0
20240701,172500,108227650,13050,13050,13050,13050,0
20240701,172400,108227650,13050,13050,13050,13050,0
20240701,172300,108227650,13050,13050,13050,13050,0
20240701,172200,108227650,13050,13050,13050,13050,0
20240701,172100,108227650,13050,13050,13050,13050,0
20240701,172000,108227650,13050,13050,13050,13050,0
20240701,171900,108227650,13050,13050,13050,13050,0
20240701,171800,108227650,13050,13050,13050,13050,0
20240701,171700,108227650,13050,13050,13050,13050,0
20240701,171600,108227650,13050,13050,13050,13050,0
20240701,171500,108227650,13050,13050,13050,13050,0
20240701,171400,108227650,13050,13050,13050,13050,0
20240701,171300,108227650,13050,13050,13050,13050,0
20240701,171200,108227650,13050,13050,13050,13050,0
20240701,171100,108227650,13050,13050,13050,13050,0
20240701,171000,108227650,13050,13050,13050,13050,0
20240701,170900,108227650,13050,13050,13050,13050,0
20240701,170800,108227650,13050,13050,13050,13050,70
20240701,170700,108227650,13050,13050,13050,13050,0
20240701,170600,108227650,13050,13050,13050,13050,0
20240701,170500,108227650,13050,13050,13050,13050,0
20240701,170400,108227650,13050,13050,13050,13050,0
20240701,170300,108227650,13050,13050,13050,13050,0
20240701,170200,108227650,13050,13050,13050,13050,0
20240701,170100,108227650,13050,13050,13050,13050,0
20240701,170000,108227650,13050,13050,13050,13050,0
20240701,165900,108227650,13050,13050,13050,13050,0
20240701,165800,108227650,13050,13050,13050,13050,0
20240701,165700,108227650,13050,13050,13050,13050,0
20240701,165600,108227650,13050,13050,13050,13050,0
20240701,165500,108227650,13050,13050,13050,13050,0
20240701,165400,108227650,13050,13050,13050,13050,0
20240701,165300,108227650,13050,13050,13050,13050,0
20240701,165200,108227650,13050,13050,13050,13050,0
20240701,165100,108227650,13050,13050,13050,13050,0
20240701,165000,108227650,13050,13050,13050,13050,0
20240701,164900,108227650,13050,13050,13050,13050,0
20240701,164800,108227650,13050,13050,13050,13050,0
20240701,164700,108227650,13050,13050,13050,13050,0
20240701,164600,108227650,13050,13050,13050,13050,0
20240701,164500,108227650,13050,13050,13050,13050,0
20240701,164400,108227650,13050,13050,13050,13050,0
20240701,164300,108227650,13050,13050,13050,13050,0
20240701,164200,108227650,13050,13050,13050,13050,0
20240701,164100,108227650,13050,13050,13050,13050,0
20240701,164000,108227650,13050,13050,13050,13050,0
20240701,163900,108227650,13050,13050,13050,13050,0
20240701,163800,108227650,13050,13050,13050,13050,70
20240701,163700,108227650,13050,13050,13050,13050,0
20240701,163600,108227650,13050,13050,13050,13050,0
20240701,163500,108227650,13050,13050,13050,13050,0
20240701,163400,108227650,13050,13050,13050,13050,0
20240701,163300,108227650,13050,13050,13050,13050,0
20240701,163200,108227650,13050,13050,13050,13050,0
20240701,163100,108227650,13050,13050,13050,13050,0
20240701,163000,108227650,13050,13050,13050,13050,0
20240701,162900,108227650,13050,13050,13050,13050,0
20240701,162800,108227650,13050,13050,13050,13050,0
20240701,162700,108227650,13050,13050,13050,13050,0
20240701,162600,108227650,13050,13050,13050,13050,0
20240701,162500,108227650,13050,13050,13050,13050,0
20240701,162400,108227650,13050,13050,13050,13050,0
20240701,162300,108227650,13050,13050,13050,13050,0
20240701,162200,108227650,13050,13050,13050,13050,0
20240701,162100,108227650,13050,13050,13050,13050,0
20240701,162000,108227650,13050,13050,13050,13050,0
20240701,161900,108227650,13050,13050,13050,13050,0
20240701,161800,108227650,13050,13050,13050,13050,0
20240701,161700,108227650,13050,13050,13050,13050,0
20240701,161600,108227650,13050,13050,13050,13050,0
20240701,161500,108227650,13050,13050,13050,13050,0
20240701,161400,108227650,13050,13050,13050,13050,0
20240701,161300,108227650,13050,13050,13050,13050,0
20240701,161200,108227650,13050,13050,13050,13050,0
20240701,161100,108227650,13050,13050,13050,13050,0
20240701,161000,108227650,13050,13050,13050,13050,0
20240701,160900,108227650,13050,13050,13050,13050,0
20240701,160800,108227650,13050,13050,13050,13050,70
20240701,160700,108227650,13050,13050,13050,13050,0
20240701,160600,108227650,13050,13050,13050,13050,0
20240701,160500,108227650,13050,13050,13050,13050,0
20240701,160400,108227650,13050,13050,13050,13050,0
20240701,160300,108227650,13050,13050,13050,13050,0
20240701,160200,108227650,13050,13050,13050,13050,0
20240701,160100,108227650,13050,13050,13050,13050,0
20240701,160000,108227650,13050,13050,13050,13050,0
20240701,155900,108227650,13050,13050,13050,13050,0
20240701,155800,108227650,13050,13050,13050,13050,0
20240701,155700,108227650,13050,13050,13050,13050,0
20240701,155600,108227650,13050,13050,13050,13050,0
20240701,155500,108227650,13050,13050,13050,13050,0
20240701,155400,108227650,13050,13050,13050,13050,0
20240701,155300,108227650,13050,13050,13050,13050,0
20240701,155200,108227650,13050,13050,13050,13050,0
20240701,155100,108227650,13050,13050,13050,13050,0
20240701,155000,108227650,13050,13050,13050,13050,0
20240701,154900,108227650,13050,13050,13050,13050,0
20240701,154800,108227650,13050,13050,13050,13050,0
20240701,154700,108227650,13050,13050,13050,13050,0
20240701,154600,108227650,13050,13050,13050,13050,0
20240701,154500,108227650,13050,13050,13050,13050,0
20240701,154400,108227650,13050,13050,13050,13050,0
20240701,154300,108227650,13050,13050,13050,13050,0
20240701,154200,108227650,13050,13050,13050,13050,0
20240701,154100,108227650,13050,13050,13050,13050,0
20240701,154000,108227650,13050,13050,13050,13050,0
20240701,153900,108227650,13050,13050,13050,13050,0
20240701,153800,108227650,13050,13050,13050,13050,70
20240701,153700,108227650,13050,13050,13050,13050,0
20240701,153600,108227650,13050,13050,13050,13050,0
20240701,153500,108227650,13050,13050,13050,13050,0
20240701,153400,108227650,13050,13050,13050,13050,0
20240701,153300,108227650,13050,13050,13050,13050,0
20240701,153200,108227650,13050,13050,13050,13050,0
20240701,153100,108227650,13050,13050,13050,13050,0
20240701,153000,108227650,13050,13050,13050,13050,70
20240701,152900,107314150,13040,13040,13040,13040,0
20240701,152800,107314150,13040,13040,13040,13040,0
20240701,152700,107314150,13040,13040,13040,13040,0
20240701,152600,107314150,13040,13040,13040,13040,0
20240701,152500,107314150,13040,13040,13040,13040,0
20240701,152400,107314150,13040,13040,13040,13040,0
20240701,152300,107314150,13040,13040,13040,13040,0
20240701,152200,107314150,13040,13040,13040,13040,0
20240701,152100,107314150,13040,13040,13040,13040,0
20240701,152000,107314150,13040,13040,13040,13040,0
20240701,151900,107314150,13040,13040,13040,13040,0
20240701,151800,107314150,13040,13040,13040,13040,0
20240701,151700,107314150,13040,13040,13040,13040,0
20240701,151600,107314150,13040,13020,13040,13020,14
20240701,151500,107131630,13000,13000,13000,13000,0
20240701,151400,107131630,13000,13000,13000,13000,1
20240701,151300,107118630,13000,13000,13000,13000,0
20240701,151200,107118630,13000,13000,13000,13000,0
20240701,151100,107118630,13000,13000,13000,13000,0
20240701,151000,107118630,13000,13000,13000,13000,2
20240701,150900,107092630,13040,13040,13040,13040,1
20240701,150800,107079590,13000,13000,13000,13000,0
20240701,150700,107079590,13000,13000,13000,13000,0
20240701,150600,107079590,13000,13000,13000,13000,0
20240701,150500,107079590,13000,13000,13000,13000,0
20240701,150400,107079590,13000,13000,13000,13000,4
20240701,150300,107027590,13010,13010,13010,13010,0
20240701,150200,107027590,13010,13010,13010,13010,0
20240701,150100,107027590,13010,13010,13010,13010,20
20240701,150000,106767390,13010,13010,13010,13010,20
20240701,145900,106507190,13040,13030,13040,13030,2
20240701,145800,106481120,13040,13040,13040,13040,2
20240701,145700,106455040,13040,13040,13040,13040,0
20240701,145600,106455040,13040,13040,13040,13040,0
20240701,145500,106455040,13040,13040,13040,13040,1
20240701,145400,106442000,13030,13030,13030,13030,0
20240701,145300,106442000,13030,13030,13030,13030,0
20240701,145200,106442000,13030,13030,13030,13030,1
20240701,145100,106428970,13040,13040,13040,13040,0
20240701,145000,106428970,13040,13010,13040,13010,14
20240701,144900,106246460,13010,13010,13010,13010,0
20240701,144800,106246460,13010,13010,13010,13010,0
20240701,144700,106246460,13010,13010,13010,13010,1
20240701,144600,106233450,13010,13010,13010,13010,0
20240701,144500,106233450,13010,13010,13010,13010,1
20240701,144400,106220440,13010,13010,13010,13010,8
20240701,144300,106116360,13010,13010,13010,13010,9
20240701,144200,105999270,13010,13010,13010,13010,1
20240701,144100,105986260,12990,13000,13000,12990,6
20240701,144000,105908310,13010,13030,13030,13010,20
20240701,143900,105648070,13030,13030,13030,13030,0
20240701,143800,105648070,13030,13030,13030,13030,0
20240701,143700,105648070,13030,13030,13030,13030,1
20240701,143600,105635040,13030,13030,13030,13030,0
20240701,143500,105635040,13030,13030,13030,13030,1
20240701,143400,105622010,13040,13040,13040,13040,0
20240701,143300,105622010,13040,13040,13040,13040,0
20240701,143200,105622010,13040,13030,13040,13030,16
20240701,143100,105413380,13040,13040,13040,13040,0
20240701,143000,105413380,13040,13010,13040,13010,43
20240701,142900,104852730,13010,13010,13010,13010,0
20240701,142800,104852730,13010,13010,13010,13010,0
20240701,142700,104852730,13010,13010,13010,13010,1
20240701,142600,104839720,13010,13010,13010,13010,0
20240701,142500,104839720,13010,13010,13010,13010,0
20240701,142400,104839720,13010,13010,13010,13010,1
20240701,142300,104826710,13010,13010,13010,13010,0
20240701,142200,104826710,13010,13010,13010,13010,1
20240701,142100,104813700,12980,12980,12980,12980,0
20240701,142000,104813700,12980,13020,13020,12980,98
20240701,141900,103541600,13020,13020,13020,13020,1
20240701,141800,103528580,13020,13020,13020,13020,0
20240701,141700,103528580,13020,13020,13020,13020,1
20240701,141600,103515560,13030,13030,13030,13030,0
20240701,141500,103515560,13030,13030,13030,13030,11
20240701,141400,103372230,13040,13040,13040,13040,2
20240701,141300,103346150,13040,13040,13040,13040,0
20240701,141200,103346150,13040,13040,13040,13040,1
20240701,141100,103333110,13030,13030,13030,13030,0
20240701,141000,103333110,13030,13020,13030,13020,67
20240701,140900,102460130,13000,13000,13000,13000,1
20240701,140800,102447130,13010,13010,13010,13010,0
20240701,140700,102447130,13010,13000,13010,13000,16
20240701,140600,102238980,13000,13000,13000,13000,0
20240701,140500,102238980,13000,13000,13000,13000,0
20240701,140400,102238980,13000,13000,13000,13000,1
20240701,140300,102225980,13000,13000,13000,13000,1
20240701,140200,102212980,13000,13000,13000,13000,1
20240701,140100,102199980,12980,12980,12980,12980,42
20240701,140000,101654820,12980,12980,12980,12980,4244
20240701,135900,46567700,12980,12980,12990,12980,21
20240701,135800,46295110,12980,12980,12980,12980,0
20240701,135700,46295110,12980,12980,12980,12980,2
20240701,135600,46269150,12990,12980,12990,12980,11
20240701,135500,46126360,13010,13010,13010,13010,0
20240701,135400,46126360,13010,13010,13010,13010,1
20240701,135300,46113350,13000,13000,13000,13000,10
20240701,135200,45983350,13020,13020,13020,13020,0
20240701,135100,45983350,13020,13020,13020,13020,2
20240701,135000,45957310,13000,12980,13000,12980,59
20240701,134900,45190690,12990,12990,12990,12990,12
20240701,134800,45034810,12980,12980,12980,12980,0
20240701,134700,45034810,12980,12980,12980,12980,10
20240701,134600,44905010,12990,12990,12990,12990,32
20240701,134500,44489330,12980,12980,12980,12980,13
20240701,134400,44320590,12980,12980,12990,12980,16
20240701,134300,44112900,12980,12980,12980,12980,0
20240701,134200,44112900,12980,12980,12980,12980,76
20240701,134100,43126420,12990,12980,12990,12980,12
20240701,134000,42970640,12990,12990,12990,12990,106
20240701,133900,41593700,13000,13000,13000,13000,1
20240701,133800,41580700,12990,12990,12990,12990,16
20240701,133700,41372860,13000,13000,13000,13000,8
20240701,133600,41268860,13000,13000,13000,13000,1
20240701,133500,41255860,13000,13000,13000,13000,11
20240701,133400,41112860,13010,13010,13010,13010,1
20240701,133300,41099850,13000,13000,13000,13000,0
20240701,133200,41099850,13000,13000,13000,13000,14
20240701,133100,40917850,13010,13010,13010,13010,2
20240701,133000,40891830,13000,13000,13000,13000,40
20240701,132900,40371830,12990,13000,13000,12990,15
20240701,132800,40176970,13000,13000,13000,13000,0
20240701,132700,40176970,13000,13000,13000,13000,0
20240701,132600,40176970,13000,12990,13000,12990,14
20240701,132500,39995100,13000,13000,13000,13000,0
20240701,132400,39995100,13000,13000,13000,13000,0
20240701,132300,39995100,13000,12990,13000,12990,15
20240701,132200,39800240,13000,13000,13000,13000,0
20240701,132100,39800240,13000,13000,13000,13000,2
20240701,132000,39774240,12990,12990,12990,12990,104
20240701,131900,38423280,13000,13000,13000,13000,0
20240701,131800,38423280,13000,13000,13000,13000,1
20240701,131700,38410280,12990,13000,13000,12990,8
20240701,131600,38306320,13010,13010,13010,13010,1
20240701,131500,38293310,13010,13010,13010,13010,1
20240701,131400,38280300,13000,13000,13000,13000,15
20240701,131300,38085300,13010,13010,13010,13010,2
20240701,131200,38059280,13000,13000,13000,13000,0
20240701,131100,38059280,13000,13000,13010,13000,11
20240701,131000,37916270,13000,13000,13000,13000,23
20240701,130900,37617270,13000,13000,13000,13000,11
20240701,130800,37474270,13000,12990,13000,12990,16
20240701,130700,37266420,13000,13000,13000,13000,0
20240701,130600,37266420,13000,13000,13000,13000,1
20240701,130500,37253420,12990,12990,12990,12990,14
20240701,130400,37071560,13000,13000,13000,13000,0
20240701,130300,37071560,13000,13000,13000,13000,2
20240701,130200,37045560,12990,12990,12990,12990,14
20240701,130100,36863700,13000,13000,13000,13000,2
20240701,130000,36837700,12990,13000,13000,12990,78
20240701,125900,35824470,12990,12990,12990,12990,11
20240701,125800,35681580,13000,13000,13000,13000,1
20240701,125700,35668580,12990,12990,12990,12990,0
20240701,125600,35668580,12990,12990,12990,12990,8
20240701,125500,35564660,13010,13010,13010,13010,1
20240701,125400,35551650,13010,13010,13010,13010,0
20240701,125300,35551650,13010,13000,13010,13000,11
20240701,125200,35408630,13010,13010,13010,13010,0
20240701,125100,35408630,13010,13010,13010,13010,0
20240701,125000,35408630,13010,12990,13010,12990,60
20240701,124900,34628760,13000,13000,13000,13000,0
20240701,124800,34628760,13000,13000,13000,13000,1
20240701,124700,34615760,12990,12990,12990,12990,13
20240701,124600,34446890,13000,13000,13000,13000,0
20240701,124500,34446890,13000,13000,13000,13000,1
20240701,124400,34433890,12990,12990,12990,12990,7
20240701,124300,34342960,12990,13000,13000,12990,7
20240701,124200,34252010,12990,12990,12990,12990,16
20240701,124100,34044170,12980,12980,12980,12980,11
20240701,124000,33901390,12980,12990,12990,12980,82
20240701,123900,32837020,12990,12990,12990,12990,1
20240701,123800,32824030,12980,12990,12990,12980,10
20240701,123700,32694220,12990,12990,12990,12990,1
20240701,123600,32681230,13000,13000,13000,13000,0
20240701,123500,32681230,13000,12990,13000,12990,11
20240701,123400,32538330,12990,13000,13000,12990,4
20240701,123300,32486360,13000,13000,13000,13000,2
20240701,123200,32460360,12990,12990,12990,12990,8
20240701,123100,32356440,12990,12990,12990,12990,5
20240701,123000,32291490,12990,12990,12990,12990,26
20240701,122900,31953750,12980,12980,12980,12980,10
20240701,122800,31823950,12980,12990,12990,12980,5
20240701,122700,31759040,12980,12980,12980,12980,0
20240701,122600,31759040,12980,12980,12980,12980,11
20240701,122500,31616260,12980,12990,12990,12980,7
20240701,122400,31525380,12980,12980,12980,12980,0
20240701,122300,31525380,12980,12980,12980,12980,8
20240701,122200,31421540,12990,12980,12990,12980,5
20240701,122100,31356630,12980,12980,12980,12980,0
20240701,122000,31356630,12980,12990,13000,12980,90
20240701,121900,30188060,13000,13000,13000,12990,14
20240701,121800,30006110,13000,13000,13000,13000,0
20240701,121700,30006110,13000,12990,13000,12990,8
20240701,121600,29902180,12990,12990,12990,12990,3
20240701,121500,29863210,13000,13000,13000,13000,2
20240701,121400,29837210,12990,12990,12990,12990,8
20240701,121300,29733290,13010,13010,13010,13010,0
20240701,121200,29733290,13010,13010,13010,13010,1
20240701,121100,29720280,12990,12990,12990,12990,9
20240701,121000,29603370,13010,12990,13010,12980,20
20240701,120900,29343560,12980,12980,12980,12980,0
20240701,120800,29343560,12980,12980,12980,12980,10
20240701,120700,29213760,12980,12990,12990,12980,7
20240701,120600,29122890,12990,12990,12990,12990,0
20240701,120500,29122890,12990,13000,13000,12990,9
20240701,120400,29005960,12990,12990,12990,12990,0
20240701,120300,29005960,12990,12990,12990,12990,3
20240701,120200,28966990,12990,12980,12990,12980,11
20240701,120100,28824200,12980,12980,12990,12980,32
20240701,120000,28408600,12980,12990,12990,12980,75
20240701,115900,27435090,12980,12980,12980,12980,8
20240701,115800,27331250,12980,12980,12980,12980,4
20240701,115700,27279330,12990,12990,12990,12990,1
20240701,115600,27266340,12980,12980,12980,12980,10
20240701,115500,27136540,13010,13010,13010,13010,0
20240701,115400,27136540,13010,13010,13010,13010,2
20240701,115300,27110520,13000,13000,13000,13000,11
20240701,115200,26967520,13000,13010,13010,13000,5
20240701,115100,26902510,13000,13000,13000,13000,0
20240701,115000,26902510,13000,12980,13000,12980,38
20240701,114900,26408730,12990,12980,12990,12980,5
20240701,114800,26343820,12980,12980,12980,12980,0
20240701,114700,26343820,12980,12990,12990,12980,12
20240701,114600,26188050,12990,12990,12990,12990,0
20240701,114500,26188050,12990,12990,12990,12990,0
20240701,114400,26188050,12990,12980,12990,12980,19
20240701,114300,25941330,12980,12980,12980,12980,6
20240701,114200,25863450,12990,12990,12990,12990,1
20240701,114100,25850460,12980,12980,12980,12980,9
20240701,114000,25733640,12990,12990,12990,12990,128
20240701,113900,24070920,13000,13000,13000,13000,1
20240701,113800,24057920,12990,12990,12990,12990,9
20240701,113700,23941010,13010,13010,13010,13010,2
20240701,113600,23914990,12990,12990,12990,12990,0
20240701,113500,23914990,12990,12990,12990,12990,9
20240701,113400,23798080,13010,13000,13010,13000,4
20240701,113300,23746070,13000,13000,13000,13000,0
20240701,113200,23746070,13000,13010,13010,13000,10
20240701,113100,23616060,13000,13000,13000,13000,5
20240701,113000,23551060,13000,13000,13000,13000,27
20240701,112900,23200060,13000,12990,13000,12990,10
20240701,112800,23070150,12990,12990,12990,12990,4
20240701,112700,23018190,13000,13000,13000,13000,0
20240701,112600,23018190,13000,12990,13000,12990,12
20240701,112500,22862290,12990,12990,12990,12990,5
20240701,112400,22797340,13000,13000,13000,13000,1
20240701,112300,22784340,12990,13000,13000,12990,19
20240701,112200,22537430,12990,12990,12990,12990,4
20240701,112100,22485470,13000,13000,13000,13000,1
20240701,112000,22472470,12990,12990,12990,12990,52
20240701,111900,21796990,13000,12990,13000,12990,5
20240701,111800,21732030,12990,12990,12990,12990,0
20240701,111700,21732030,12990,12990,12990,12990,10
20240701,111600,21602130,13000,13000,13000,13000,2
20240701,111500,21576130,13000,13000,13000,13000,0
20240701,111400,21576130,13000,13010,13010,13000,10
20240701,111300,21446120,13010,13010,13010,13010,1
20240701,111200,21433110,13020,13020,13020,13020,0
20240701,111100,21433110,13020,13000,13020,13000,9
20240701,111000,21316090,13020,12990,13020,12990,22
20240701,110900,21030070,13000,13000,13000,13000,1
20240701,110800,21017070,12990,12990,12990,12990,9
20240701,110700,20900160,13000,13000,13000,13000,0
20240701,110600,20900160,13000,13000,13000,13000,2
20240701,110500,20874160,12990,12990,12990,12990,10
20240701,110400,20744260,13000,13000,13000,12990,29
20240701,110300,20367300,12990,12990,12990,12990,0
20240701,110200,20367300,12990,12990,12990,12990,7
20240701,110100,20276370,13000,12990,13000,12990,18
20240701,110000,20042540,12990,12990,12990,12990,33
20240701,105900,19613870,12990,13000,13000,12990,8
20240701,105800,19509940,12990,12990,12990,12990,0
20240701,105700,19509940,12990,12990,12990,12990,0
20240701,105600,19509940,12990,13010,13010,12990,13
20240701,105500,19340970,13010,13010,13010,13010,5
20240701,105400,19275920,13020,13020,13020,13020,0
20240701,105300,19275920,13020,13010,13020,13010,10
20240701,105200,19145810,13030,13030,13030,13030,0
20240701,105100,19145810,13030,13030,13030,13030,1
20240701,105000,19132780,13050,12990,13050,12990,41
20240701,104900,18598990,13010,13010,13010,13010,0
20240701,104800,18598990,13010,13010,13010,13010,16
20240701,104700,18390830,12990,13010,13010,12990,14
20240701,104600,18208870,13010,12990,13010,12990,40
20240701,104500,17689230,12980,12980,12980,12980,3
20240701,104400,17650290,12980,12980,12980,12980,16
20240701,104300,17442610,12980,12980,12980,12980,0
20240701,104200,17442610,12980,12980,12980,12980,115
20240701,104100,15949910,12980,12980,12980,12980,10
20240701,104000,15820110,12980,12980,12980,12980,47
20240701,103900,15210050,12980,12980,12980,12980,4
20240701,103800,15158130,12980,12980,12980,12980,8
20240701,103700,15054290,12980,12980,12980,12980,0
20240701,103600,15054290,12980,12980,12980,12980,0
20240701,103500,15054290,12980,12980,12980,12980,11
20240701,103400,14911510,13000,13000,13000,13000,1
20240701,103300,14898510,12990,12990,12990,12990,0
20240701,103200,14898510,12990,12990,12990,12990,9
20240701,103100,14781600,12990,12990,12990,12990,16
20240701,103000,14573760,12990,12980,12990,12980,43
20240701,102900,14015230,12980,12980,12980,12980,6
20240701,102800,13937350,12980,12980,12980,12980,0
20240701,102700,13937350,12980,12980,12980,12980,5
20240701,102600,13872450,12980,12980,12980,12980,7
20240701,102500,13781590,12980,12980,12980,12980,0
20240701,102400,13781590,12980,12980,12980,12980,5
20240701,102300,13716690,12980,12980,12980,12980,6
20240701,102200,13638810,12980,12980,12980,12980,0
20240701,102100,13638810,12980,12980,12980,12980,4
20240701,102000,13586890,12980,12980,12980,12980,24
20240701,101900,13275370,12980,12980,12980,12980,0
20240701,101800,13275370,12980,12980,12980,12980,5
20240701,101700,13210470,12980,12980,12980,12980,9
20240701,101600,13093650,12980,12980,12980,12980,0
20240701,101500,13093650,12980,12980,12980,12980,3
20240701,101400,13054710,12980,12980,12980,12980,7
20240701,101300,12963850,12980,12980,12980,12980,0
20240701,101200,12963850,12980,12980,12980,12980,6
20240701,101100,12885970,12980,12980,12980,12980,7
20240701,101000,12795110,12980,12980,12980,12980,0
20240701,100900,12795110,12980,12980,12980,12980,3
20240701,100800,12756170,12980,12980,12980,12980,9
20240701,100700,12639350,12990,12990,12990,12990,0
20240701,100600,12639350,12990,12990,12990,12990,0
20240701,100500,12639350,12990,12990,12990,12990,8
20240701,100400,12535430,12990,12990,12990,12990,0
20240701,100300,12535430,12990,12990,12990,12990,0
20240701,100200,12535430,12990,12990,12990,12990,8
20240701,100100,12431510,12990,12990,12990,12990,24
20240701,100000,12119750,12990,12980,12990,12980,6
20240701,095900,12041860,12980,12980,12980,12980,8
20240701,095800,11938020,12980,12980,12980,12980,0
20240701,095700,11938020,12980,12980,12980,12980,4
20240701,095600,11886100,12980,12980,12980,12980,9
20240701,095500,11769280,12980,12980,12980,12980,0
20240701,095400,11769280,12980,12980,12980,12980,5
20240701,095300,11704380,12980,12980,12980,12980,8
20240701,095200,11600540,12990,12990,12990,12990,0
20240701,095100,11600540,12990,13000,13000,12990,110
20240701,095000,10170870,13000,12990,13000,12990,75
20240701,094900,9195940,12980,12980,12980,12980,0
20240701,094800,9195940,12980,12990,12990,12980,7
20240701,094700,9105050,12980,12990,12990,12980,30
20240701,094600,8715410,12980,12980,12980,12980,0
20240701,094500,8715410,12980,12980,12980,12980,4
20240701,094400,8663490,12980,12980,12980,12980,8
20240701,094300,8559650,12980,12980,12980,12980,0
20240701,094200,8559650,12980,12980,12980,12980,15
20240701,094100,8364950,12980,12980,12980,12980,21
20240701,094000,8092370,12980,12980,12980,12980,5
20240701,093900,8027470,12980,12980,12980,12980,153
20240701,093800,6041530,12980,12980,12980,12980,9
20240701,093700,5924710,12980,12980,12980,12980,21
20240701,093600,5652130,12980,12980,12980,12980,0
20240701,093500,5652130,12980,13000,13000,12980,10
20240701,093400,5522310,12990,12990,12990,12990,38
20240701,093300,5028690,12990,12980,12990,12980,4
20240701,093200,4976760,12970,12970,12970,12970,26
20240701,093100,4639540,12960,12960,12960,12960,0
20240701,093000,4639540,12960,12950,12960,12950,21
20240701,092900,4367420,12950,12950,12950,12950,9
20240701,092800,4250870,12950,12950,12950,12950,0
20240701,092700,4250870,12950,12950,12950,12950,5
20240701,092600,4186120,12950,12950,12950,12950,8
20240701,092500,4082520,12940,12940,12940,12940,0
20240701,092400,4082520,12940,12940,12940,12940,0
20240701,092300,4082520,12940,12950,12950,12940,95
20240701,092200,2852360,12960,12960,12960,12960,13
20240701,092100,2683880,12950,12950,12950,12950,24
20240701,092000,2373080,12950,12950,12950,12950,17
20240701,091900,2152930,12950,12950,12950,12950,0
20240701,091800,2152930,12950,12950,12950,12950,5
20240701,091700,2088180,12950,12960,12960,12950,39
20240701,091600,1582880,12960,12960,12960,12960,2
20240701,091500,1556960,12950,12950,12950,12950,3
20240701,091400,1518110,12950,12950,12950,12950,9
20240701,091300,1401560,12950,12950,12950,12950,0
20240701,091200,1401560,12950,12960,12960,12950,41
20240701,091100,870250,12960,12960,12960,12960,10
20240701,091000,740650,12960,12960,12960,12960,0
20240701,090900,740650,12960,12960,12960,12960,4
20240701,090800,688810,12970,12970,12970,12970,1
20240701,090700,675840,12980,12980,12980,12980,2
20240701,090600,649880,12970,12970,12970,12970,6
20240701,090500,572060,12970,12970,12970,12970,0
20240701,090400,572060,12970,13030,13030,12970,8
20240701,090300,468180,12970,12970,12970,12970,15
20240701,090200,273630,13030,13030,13030,13030,0
20240701,090100,273630,13030,13030,13030,13030,0
20240701,090000,273630,13030,13030,13030,13030,21