KissMeData/002320/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,183700,300184250,19760,19760,19760,19760,188
20240701,183600,300184250,19760,19760,19760,19760,0
20240701,183500,300184250,19760,19760,19760,19760,0
20240701,183400,300184250,19760,19760,19760,19760,0
20240701,183300,300184250,19760,19760,19760,19760,0
20240701,183200,300184250,19760,19760,19760,19760,0
20240701,183100,300184250,19760,19760,19760,19760,0
20240701,183000,300184250,19760,19760,19760,19760,0
20240701,182900,300184250,19760,19760,19760,19760,0
20240701,182800,300184250,19760,19760,19760,19760,0
20240701,182700,300184250,19760,19760,19760,19760,0
20240701,182600,300184250,19760,19760,19760,19760,0
20240701,182500,300184250,19760,19760,19760,19760,0
20240701,182400,300184250,19760,19760,19760,19760,0
20240701,182300,300184250,19760,19760,19760,19760,0
20240701,182200,300184250,19760,19760,19760,19760,0
20240701,182100,300184250,19760,19760,19760,19760,0
20240701,182000,300184250,19760,19760,19760,19760,0
20240701,181900,300184250,19760,19760,19760,19760,0
20240701,181800,300184250,19760,19760,19760,19760,0
20240701,181700,300184250,19760,19760,19760,19760,0
20240701,181600,300184250,19760,19760,19760,19760,0
20240701,181500,300184250,19760,19760,19760,19760,0
20240701,181400,300184250,19760,19760,19760,19760,0
20240701,181300,300184250,19760,19760,19760,19760,0
20240701,181200,300184250,19760,19760,19760,19760,0
20240701,181100,300184250,19760,19760,19760,19760,0
20240701,181000,300184250,19760,19760,19760,19760,0
20240701,180900,300184250,19760,19760,19760,19760,0
20240701,180800,300184250,19760,19760,19760,19760,0
20240701,180700,300184250,19760,19760,19760,19760,188
20240701,180600,300184250,19760,19760,19760,19760,0
20240701,180500,300184250,19760,19760,19760,19760,0
20240701,180400,300184250,19760,19760,19760,19760,0
20240701,180300,300184250,19760,19760,19760,19760,0
20240701,180200,300184250,19760,19760,19760,19760,0
20240701,180100,300184250,19760,19760,19760,19760,0
20240701,180000,300184250,19760,19760,19760,19760,0
20240701,175900,300184250,19760,19760,19760,19760,0
20240701,175800,300184250,19760,19760,19760,19760,0
20240701,175700,300184250,19760,19760,19760,19760,0
20240701,175600,300184250,19760,19760,19760,19760,0
20240701,175500,300184250,19760,19760,19760,19760,0
20240701,175400,300184250,19760,19760,19760,19760,0
20240701,175300,300184250,19760,19760,19760,19760,0
20240701,175200,300184250,19760,19760,19760,19760,0
20240701,175100,300184250,19760,19760,19760,19760,0
20240701,175000,300184250,19760,19760,19760,19760,0
20240701,174900,300184250,19760,19760,19760,19760,0
20240701,174800,300184250,19760,19760,19760,19760,0
20240701,174700,300184250,19760,19760,19760,19760,0
20240701,174600,300184250,19760,19760,19760,19760,0
20240701,174500,300184250,19760,19760,19760,19760,0
20240701,174400,300184250,19760,19760,19760,19760,0
20240701,174300,300184250,19760,19760,19760,19760,0
20240701,174200,300184250,19760,19760,19760,19760,0
20240701,174100,300184250,19760,19760,19760,19760,0
20240701,174000,300184250,19760,19760,19760,19760,0
20240701,173900,300184250,19760,19760,19760,19760,0
20240701,173800,300184250,19760,19760,19760,19760,0
20240701,173700,300184250,19760,19760,19760,19760,188
20240701,173600,300184250,19760,19760,19760,19760,0
20240701,173500,300184250,19760,19760,19760,19760,0
20240701,173400,300184250,19760,19760,19760,19760,0
20240701,173300,300184250,19760,19760,19760,19760,0
20240701,173200,300184250,19760,19760,19760,19760,0
20240701,173100,300184250,19760,19760,19760,19760,0
20240701,173000,300184250,19760,19760,19760,19760,0
20240701,172900,300184250,19760,19760,19760,19760,0
20240701,172800,300184250,19760,19760,19760,19760,0
20240701,172700,300184250,19760,19760,19760,19760,0
20240701,172600,300184250,19760,19760,19760,19760,0
20240701,172500,300184250,19760,19760,19760,19760,0
20240701,172400,300184250,19760,19760,19760,19760,0
20240701,172300,300184250,19760,19760,19760,19760,0
20240701,172200,300184250,19760,19760,19760,19760,0
20240701,172100,300184250,19760,19760,19760,19760,0
20240701,172000,300184250,19760,19760,19760,19760,0
20240701,171900,300184250,19760,19760,19760,19760,0
20240701,171800,300184250,19760,19760,19760,19760,0
20240701,171700,300184250,19760,19760,19760,19760,0
20240701,171600,300184250,19760,19760,19760,19760,0
20240701,171500,300184250,19760,19760,19760,19760,0
20240701,171400,300184250,19760,19760,19760,19760,0
20240701,171300,300184250,19760,19760,19760,19760,0
20240701,171200,300184250,19760,19760,19760,19760,0
20240701,171100,300184250,19760,19760,19760,19760,0
20240701,171000,300184250,19760,19760,19760,19760,0
20240701,170900,300184250,19760,19760,19760,19760,0
20240701,170800,300184250,19760,19760,19760,19760,0
20240701,170700,300184250,19760,19760,19760,19760,188
20240701,170600,300184250,19760,19760,19760,19760,0
20240701,170500,300184250,19760,19760,19760,19760,0
20240701,170400,300184250,19760,19760,19760,19760,0
20240701,170300,300184250,19760,19760,19760,19760,0
20240701,170200,300184250,19760,19760,19760,19760,0
20240701,170100,300184250,19760,19760,19760,19760,0
20240701,170000,300184250,19760,19760,19760,19760,0
20240701,165900,300184250,19760,19760,19760,19760,0
20240701,165800,300184250,19760,19760,19760,19760,0
20240701,165700,300184250,19760,19760,19760,19760,0
20240701,165600,300184250,19760,19760,19760,19760,0
20240701,165500,300184250,19760,19760,19760,19760,0
20240701,165400,300184250,19760,19760,19760,19760,0
20240701,165300,300184250,19760,19760,19760,19760,0
20240701,165200,300184250,19760,19760,19760,19760,0
20240701,165100,300184250,19760,19760,19760,19760,0
20240701,165000,300184250,19760,19760,19760,19760,0
20240701,164900,300184250,19760,19760,19760,19760,0
20240701,164800,300184250,19760,19760,19760,19760,0
20240701,164700,300184250,19760,19760,19760,19760,0
20240701,164600,300184250,19760,19760,19760,19760,0
20240701,164500,300184250,19760,19760,19760,19760,0
20240701,164400,300184250,19760,19760,19760,19760,0
20240701,164300,300184250,19760,19760,19760,19760,0
20240701,164200,300184250,19760,19760,19760,19760,0
20240701,164100,300184250,19760,19760,19760,19760,0
20240701,164000,300184250,19760,19760,19760,19760,0
20240701,163900,300184250,19760,19760,19760,19760,0
20240701,163800,300184250,19760,19760,19760,19760,0
20240701,163700,300184250,19760,19760,19760,19760,188
20240701,163600,300184250,19760,19760,19760,19760,0
20240701,163500,300184250,19760,19760,19760,19760,0
20240701,163400,300184250,19760,19760,19760,19760,0
20240701,163300,300184250,19760,19760,19760,19760,0
20240701,163200,300184250,19760,19760,19760,19760,0
20240701,163100,300184250,19760,19760,19760,19760,0
20240701,163000,300184250,19760,19760,19760,19760,0
20240701,162900,300184250,19760,19760,19760,19760,0
20240701,162800,300184250,19760,19760,19760,19760,0
20240701,162700,300184250,19760,19760,19760,19760,0
20240701,162600,300184250,19760,19760,19760,19760,0
20240701,162500,300184250,19760,19760,19760,19760,0
20240701,162400,300184250,19760,19760,19760,19760,0
20240701,162300,300184250,19760,19760,19760,19760,0
20240701,162200,300184250,19760,19760,19760,19760,0
20240701,162100,300184250,19760,19760,19760,19760,0
20240701,162000,300184250,19760,19760,19760,19760,0
20240701,161900,300184250,19760,19760,19760,19760,0
20240701,161800,300184250,19760,19760,19760,19760,0
20240701,161700,300184250,19760,19760,19760,19760,0
20240701,161600,300184250,19760,19760,19760,19760,0
20240701,161500,300184250,19760,19760,19760,19760,0
20240701,161400,300184250,19760,19760,19760,19760,0
20240701,161300,300184250,19760,19760,19760,19760,0
20240701,161200,300184250,19760,19760,19760,19760,0
20240701,161100,300184250,19760,19760,19760,19760,0
20240701,161000,300184250,19760,19760,19760,19760,0
20240701,160900,300184250,19760,19760,19760,19760,0
20240701,160800,300184250,19760,19760,19760,19760,0
20240701,160700,300184250,19760,19760,19760,19760,188
20240701,160600,300184250,19760,19760,19760,19760,0
20240701,160500,300184250,19760,19760,19760,19760,0
20240701,160400,300184250,19760,19760,19760,19760,0
20240701,160300,300184250,19760,19760,19760,19760,0
20240701,160200,300184250,19760,19760,19760,19760,0
20240701,160100,300184250,19760,19760,19760,19760,0
20240701,160000,300184250,19760,19760,19760,19760,0
20240701,155900,300184250,19760,19760,19760,19760,0
20240701,155800,300184250,19760,19760,19760,19760,0
20240701,155700,300184250,19760,19760,19760,19760,0
20240701,155600,300184250,19760,19760,19760,19760,0
20240701,155500,300184250,19760,19760,19760,19760,0
20240701,155400,300184250,19760,19760,19760,19760,0
20240701,155300,300184250,19760,19760,19760,19760,0
20240701,155200,300184250,19760,19760,19760,19760,0
20240701,155100,300184250,19760,19760,19760,19760,0
20240701,155000,300184250,19760,19760,19760,19760,0
20240701,154900,300184250,19760,19760,19760,19760,0
20240701,154800,300184250,19760,19760,19760,19760,0
20240701,154700,300184250,19760,19760,19760,19760,0
20240701,154600,300184250,19760,19760,19760,19760,0
20240701,154500,300184250,19760,19760,19760,19760,0
20240701,154400,300184250,19760,19760,19760,19760,0
20240701,154300,300184250,19760,19760,19760,19760,0
20240701,154200,300184250,19760,19760,19760,19760,0
20240701,154100,300184250,19760,19760,19760,19760,0
20240701,154000,300184250,19760,19760,19760,19760,0
20240701,153900,300184250,19760,19760,19760,19760,0
20240701,153800,300184250,19760,19760,19760,19760,0
20240701,153700,300184250,19760,19760,19760,19760,188
20240701,153600,300184250,19760,19760,19760,19760,0
20240701,153500,300184250,19760,19760,19760,19760,0
20240701,153400,300184250,19760,19760,19760,19760,0
20240701,153300,300184250,19760,19760,19760,19760,0
20240701,153200,300184250,19760,19760,19760,19760,0
20240701,153100,300184250,19760,19760,19760,19760,0
20240701,153000,300184250,19760,19760,19760,19760,188
20240701,152900,296469370,19760,19760,19760,19760,0
20240701,152800,296469370,19760,19760,19760,19760,0
20240701,152700,296469370,19760,19760,19760,19760,0
20240701,152600,296469370,19760,19760,19760,19760,0
20240701,152500,296469370,19760,19760,19760,19760,0
20240701,152400,296469370,19760,19760,19760,19760,0
20240701,152300,296469370,19760,19760,19760,19760,0
20240701,152200,296469370,19760,19760,19760,19760,0
20240701,152100,296469370,19760,19760,19760,19760,0
20240701,152000,296469370,19760,19760,19760,19760,0
20240701,151900,296469370,19760,19660,19760,19660,256
20240701,151800,291426870,19700,19680,19700,19680,100
20240701,151700,289457710,19690,19690,19690,19690,25
20240701,151600,288965460,19690,19660,19690,19660,44
20240701,151500,288099920,19670,19660,19670,19660,17
20240701,151400,287765690,19660,19660,19660,19660,2
20240701,151300,287726370,19660,19670,19670,19660,26
20240701,151200,287215200,19670,19670,19670,19670,58
20240701,151100,286074340,19670,19670,19670,19670,111
20240701,151000,283890970,19680,19680,19680,19680,2
20240701,150900,283851610,19680,19690,19690,19680,52
20240701,150800,282827750,19690,19690,19690,19690,0
20240701,150700,282827750,19690,19690,19690,19690,1
20240701,150600,282808060,19690,19680,19690,19680,90
20240701,150500,281036850,19680,19680,19680,19680,0
20240701,150400,281036850,19680,19680,19680,19680,0
20240701,150300,281036850,19680,19680,19680,19680,0
20240701,150200,281036850,19680,19680,19680,19680,101
20240701,150100,279049170,19680,19670,19680,19670,99
20240701,150000,277100870,19670,19670,19670,19670,0
20240701,145900,277100870,19670,19670,19670,19670,0
20240701,145800,277100870,19670,19670,19670,19670,2
20240701,145700,277061530,19680,19670,19680,19670,22
20240701,145600,276628690,19670,19670,19670,19670,2
20240701,145500,276589350,19670,19670,19670,19670,0
20240701,145400,276589350,19670,19670,19670,19670,120
20240701,145300,274228950,19680,19680,19680,19680,15
20240701,145200,273933750,19670,19680,19680,19670,14
20240701,145100,273658270,19670,19670,19670,19670,17
20240701,145000,273323880,19670,19670,19670,19670,10
20240701,144900,273127180,19670,19670,19670,19670,2
20240701,144800,273087840,19670,19670,19670,19670,0
20240701,144700,273087840,19670,19680,19680,19670,7
20240701,144600,272950100,19670,19680,19680,19670,375
20240701,144500,265570330,19680,19680,19680,19680,2
20240701,144400,265530970,19690,19690,19690,19690,0
20240701,144300,265530970,19690,19690,19690,19690,0
20240701,144200,265530970,19690,19700,19700,19690,8
20240701,144100,265373440,19690,19690,19690,19690,0
20240701,144000,265373440,19690,19690,19690,19690,341
20240701,143900,258659150,19700,19700,19700,19700,1
20240701,143800,258639450,19700,19700,19700,19700,36
20240701,143700,257930250,19700,19700,19700,19700,84
20240701,143600,256275450,19700,19700,19700,19700,0
20240701,143500,256275450,19700,19700,19700,19700,26
20240701,143400,255763250,19690,19690,19690,19690,0
20240701,143300,255763250,19690,19690,19690,19690,0
20240701,143200,255763250,19690,19690,19690,19690,0
20240701,143100,255763250,19690,19690,19690,19690,10
20240701,143000,255566350,19700,19700,19700,19700,0
20240701,142900,255566350,19700,19700,19700,19700,0
20240701,142800,255566350,19700,19700,19700,19700,100
20240701,142700,253596350,19710,19710,19710,19710,0
20240701,142600,253596350,19710,19700,19710,19700,63
20240701,142500,252355180,19700,19700,19700,19700,0
20240701,142400,252355180,19700,19700,19700,19700,0
20240701,142300,252355180,19700,19700,19700,19700,163
20240701,142200,249144080,19710,19710,19710,19710,4
20240701,142100,249065240,19700,19710,19710,19700,142
20240701,142000,246267530,19710,19710,19710,19710,0
20240701,141900,246267530,19710,19710,19710,19710,69
20240701,141800,244907540,19700,19700,19700,19700,1
20240701,141700,244887840,19700,19700,19700,19700,2
20240701,141600,244848440,19700,19700,19700,19700,0
20240701,141500,244848440,19700,19700,19700,19700,10
20240701,141400,244651440,19700,19700,19700,19700,8
20240701,141300,244493840,19700,19700,19700,19700,204
20240701,141200,240475040,19690,19690,19690,19690,2
20240701,141100,240435660,19690,19690,19690,19690,11
20240701,141000,240219070,19700,19700,19700,19700,0
20240701,140900,240219070,19700,19690,19700,19690,7
20240701,140800,240081190,19690,19690,19690,19690,0
20240701,140700,240081190,19690,19690,19690,19690,2
20240701,140600,240041810,19690,19690,19690,19690,18
20240701,140500,239687390,19690,19690,19690,19690,2
20240701,140400,239648010,19690,19690,19690,19690,0
20240701,140300,239648010,19690,19690,19690,19690,2
20240701,140200,239608630,19690,19690,19690,19690,0
20240701,140100,239608630,19690,19690,19690,19690,2
20240701,140000,239569250,19690,19690,19690,19690,0
20240701,135900,239569250,19690,19690,19690,19690,2
20240701,135800,239529870,19700,19700,19700,19700,0
20240701,135700,239529870,19700,19700,19700,19700,20
20240701,135600,239135870,19700,19700,19700,19700,0
20240701,135500,239135870,19700,19700,19700,19700,1
20240701,135400,239116170,19700,19700,19700,19700,62
20240701,135300,237894770,19700,19700,19700,19700,38
20240701,135200,237146170,19690,19690,19690,19690,0
20240701,135100,237146170,19690,19690,19690,19690,0
20240701,135000,237146170,19690,19690,19690,19690,0
20240701,134900,237146170,19690,19690,19690,19690,100
20240701,134800,235177170,19680,19680,19680,19680,1
20240701,134700,235157490,19680,19680,19680,19680,0
20240701,134600,235157490,19680,19680,19680,19680,1
20240701,134500,235137810,19680,19680,19680,19680,1
20240701,134400,235118130,19680,19680,19680,19680,1
20240701,134300,235098450,19690,19690,19690,19690,2
20240701,134200,235059070,19690,19690,19690,19690,11
20240701,134100,234842480,19690,19690,19690,19690,1
20240701,134000,234822790,19690,19690,19690,19690,1
20240701,133900,234803100,19690,19690,19690,19690,1
20240701,133800,234783410,19690,19690,19690,19690,0
20240701,133700,234783410,19690,19690,19690,19690,0
20240701,133600,234783410,19690,19690,19690,19690,0
20240701,133500,234783410,19690,19690,19690,19690,0
20240701,133400,234783410,19690,19690,19690,19690,0
20240701,133300,234783410,19690,19690,19690,19690,0
20240701,133200,234783410,19690,19690,19690,19690,0
20240701,133100,234783410,19690,19690,19690,19690,0
20240701,133000,234783410,19690,19690,19690,19690,0
20240701,132900,234783410,19690,19690,19690,19690,0
20240701,132800,234783410,19690,19700,19780,19690,216
20240701,132700,230518320,19690,19680,19690,19680,5
20240701,132600,230419880,19680,19680,19680,19680,1
20240701,132500,230400200,19690,19690,19690,19690,0
20240701,132400,230400200,19690,19690,19690,19690,0
20240701,132300,230400200,19690,19690,19690,19690,0
20240701,132200,230400200,19690,19700,19700,19690,168
20240701,132100,227090800,19710,19710,19710,19710,11
20240701,132000,226873990,19710,19710,19710,19710,0
20240701,131900,226873990,19710,19710,19710,19710,0
20240701,131800,226873990,19710,19710,19710,19710,19
20240701,131700,226499500,19710,19710,19710,19710,0
20240701,131600,226499500,19710,19710,19710,19710,0
20240701,131500,226499500,19710,19710,19710,19710,7
20240701,131400,226361530,19700,19700,19700,19700,1
20240701,131300,226341830,19700,19700,19700,19700,0
20240701,131200,226341830,19700,19700,19700,19700,0
20240701,131100,226341830,19700,19700,19700,19700,10
20240701,131000,226144830,19700,19700,19700,19700,0
20240701,130900,226144830,19700,19700,19700,19700,0
20240701,130800,226144830,19700,19680,19700,19680,29
20240701,130700,225574030,19780,19780,19780,19780,0
20240701,130600,225574030,19780,19700,19780,19700,2
20240701,130500,225534550,19780,19700,19780,19700,109
20240701,130400,223381090,19690,19690,19690,19690,1
20240701,130300,223361400,19680,19680,19680,19680,0
20240701,130200,223361400,19680,19680,19680,19680,4
20240701,130100,223282680,19670,19680,19680,19670,336
20240701,130000,216670350,19690,19690,19690,19690,0
20240701,125900,216670350,19690,19690,19690,19690,0
20240701,125800,216670350,19690,19690,19690,19690,0
20240701,125700,216670350,19690,19690,19690,19690,80
20240701,125600,215095150,19690,19690,19690,19690,0
20240701,125500,215095150,19690,19690,19690,19690,3
20240701,125400,215036080,19680,19680,19680,19680,2
20240701,125300,214996720,19680,19680,19680,19680,0
20240701,125200,214996720,19680,19680,19680,19680,0
20240701,125100,214996720,19680,19680,19680,19680,2
20240701,125000,214957360,19690,19690,19690,19690,0
20240701,124900,214957360,19690,19690,19690,19690,0
20240701,124800,214957360,19690,19690,19690,19690,0
20240701,124700,214957360,19690,19690,19690,19690,0
20240701,124600,214957360,19690,19680,19690,19680,178
20240701,124500,211452560,19690,19690,19690,19690,0
20240701,124400,211452560,19690,19690,19690,19690,0
20240701,124300,211452560,19690,19690,19690,19690,0
20240701,124200,211452560,19690,19690,19690,19690,0
20240701,124100,211452560,19690,19690,19690,19690,105
20240701,124000,209385110,19690,19690,19690,19690,0
20240701,123900,209385110,19690,19690,19690,19690,0
20240701,123800,209385110,19690,19690,19690,19690,99
20240701,123700,207435800,19730,19730,19730,19730,0
20240701,123600,207435800,19730,19730,19730,19730,0
20240701,123500,207435800,19730,19730,19730,19730,15
20240701,123400,207139850,19700,19690,19700,19690,4
20240701,123300,207061080,19700,19700,19700,19700,0
20240701,123200,207061080,19700,19700,19700,19700,105
20240701,123100,204992580,19700,19700,19700,19700,0
20240701,123000,204992580,19700,19720,19720,19700,3
20240701,122900,204933460,19720,19720,19720,19720,0
20240701,122800,204933460,19720,19720,19720,19720,0
20240701,122700,204933460,19720,19720,19720,19720,0
20240701,122600,204933460,19720,19690,19720,19690,74
20240701,122500,203474850,19680,19680,19680,19680,72
20240701,122400,202057890,19670,19670,19670,19670,2
20240701,122300,202018550,19690,19690,19690,19690,0
20240701,122200,202018550,19690,19690,19690,19690,0
20240701,122100,202018550,19690,19690,19690,19690,0
20240701,122000,202018550,19690,19690,19690,19690,0
20240701,121900,202018550,19690,19680,19690,19680,502
20240701,121800,192139180,19680,19680,19680,19680,0
20240701,121700,192139180,19680,19680,19680,19680,0
20240701,121600,192139180,19680,19680,19680,19680,0
20240701,121500,192139180,19680,19660,19680,19660,106
20240701,121400,190053120,19670,19670,19670,19670,40
20240701,121300,189266320,19680,19680,19680,19680,0
20240701,121200,189266320,19680,19670,19700,19670,426
20240701,121100,180882470,19670,19670,19670,19670,0
20240701,121000,180882470,19670,19670,19670,19670,0
20240701,120900,180882470,19670,19660,19670,19660,56
20240701,120800,179781490,19650,19640,19650,19640,8
20240701,120700,179624350,19640,19650,19650,19640,6
20240701,120600,179506460,19650,19650,19650,19650,54
20240701,120500,178445360,19650,19650,19650,19650,0
20240701,120400,178445360,19650,19650,19650,19650,100
20240701,120300,176480360,19640,19640,19640,19640,52
20240701,120200,175459080,19640,19640,19640,19640,0
20240701,120100,175459080,19640,19640,19640,19640,2
20240701,120000,175419800,19640,19640,19640,19640,0
20240701,115900,175419800,19640,19640,19640,19640,0
20240701,115800,175419800,19640,19640,19640,19640,2
20240701,115700,175380520,19640,19640,19640,19640,64
20240701,115600,174123560,19640,19640,19640,19640,0
20240701,115500,174123560,19640,19640,19640,19640,1
20240701,115400,174103920,19640,19640,19640,19640,9
20240701,115300,173927160,19630,19630,19630,19630,321
20240701,115200,167625930,19630,19650,19650,19630,434
20240701,115100,159103890,19650,19650,19650,19650,20
20240701,115000,158710890,19660,19660,19660,19660,24
20240701,114900,158239050,19660,19660,19660,19660,50
20240701,114800,157256050,19650,19640,19650,19640,26
20240701,114700,156745170,19630,19630,19630,19630,2
20240701,114600,156705910,19630,19630,19630,19630,0
20240701,114500,156705910,19630,19630,19630,19630,0
20240701,114400,156705910,19630,19630,19630,19630,25
20240701,114300,156215160,19630,19630,19630,19630,0
20240701,114200,156215160,19630,19630,19630,19630,0
20240701,114100,156215160,19630,19630,19630,19630,0
20240701,114000,156215160,19630,19630,19630,19630,2
20240701,113900,156175900,19630,19630,19630,19630,45
20240701,113800,155292550,19630,19630,19630,19630,14
20240701,113700,155017730,19630,19630,19630,19630,0
20240701,113600,155017730,19630,19630,19630,19630,0
20240701,113500,155017730,19630,19630,19630,19630,0
20240701,113400,155017730,19630,19630,19630,19630,302
20240701,113300,149089470,19630,19630,19630,19630,0
20240701,113200,149089470,19630,19630,19630,19630,0
20240701,113100,149089470,19630,19640,19640,19630,272
20240701,113000,143747520,19640,19640,19640,19640,0
20240701,112900,143747520,19640,19640,19640,19640,0
20240701,112800,143747520,19640,19640,19640,19640,0
20240701,112700,143747520,19640,19640,19640,19640,1
20240701,112600,143727880,19640,19640,19640,19640,0
20240701,112500,143727880,19640,19640,19640,19640,2
20240701,112400,143688600,19640,19640,19640,19640,0
20240701,112300,143688600,19640,19640,19640,19640,2
20240701,112200,143649320,19630,19630,19630,19630,0
20240701,112100,143649320,19630,19630,19630,19630,58
20240701,112000,142510780,19630,19640,19640,19630,71
20240701,111900,141116370,19640,19640,19640,19640,0
20240701,111800,141116370,19640,19640,19640,19640,0
20240701,111700,141116370,19640,19640,19640,19640,53
20240701,111600,140075450,19640,19640,19640,19640,0
20240701,111500,140075450,19640,19640,19640,19640,0
20240701,111400,140075450,19640,19660,19660,19640,98
20240701,111300,138148870,19660,19660,19660,19660,0
20240701,111200,138148870,19660,19660,19660,19660,0
20240701,111100,138148870,19660,19660,19660,19660,0
20240701,111000,138148870,19660,19660,19660,19660,0
20240701,110900,138148870,19660,19660,19660,19660,0
20240701,110800,138148870,19660,19660,19660,19660,0
20240701,110700,138148870,19660,19660,19660,19660,0
20240701,110600,138148870,19660,19660,19660,19660,0
20240701,110500,138148870,19660,19660,19660,19660,70
20240701,110400,136772670,19660,19660,19660,19660,24
20240701,110300,136300830,19640,19640,19640,19640,0
20240701,110200,136300830,19640,19640,19640,19640,0
20240701,110100,136300830,19640,19650,19650,19640,21
20240701,110000,135888190,19630,19650,19650,19630,2
20240701,105900,135848910,19630,19630,19630,19630,1
20240701,105800,135829280,19630,19630,19630,19630,0
20240701,105700,135829280,19630,19630,19630,19630,30
20240701,105600,135240380,19630,19630,19630,19630,0
20240701,105500,135240380,19630,19630,19630,19630,21
20240701,105400,134828150,19630,19630,19630,19630,0
20240701,105300,134828150,19630,19630,19630,19630,0
20240701,105200,134828150,19630,19640,19640,19630,38
20240701,105100,134082030,19640,19680,19680,19640,43
20240701,105000,133235830,19680,19680,19680,19680,0
20240701,104900,133235830,19680,19680,19680,19680,0
20240701,104800,133235830,19680,19680,19680,19680,0
20240701,104700,133235830,19680,19680,19680,19680,0
20240701,104600,133235830,19680,19680,19680,19680,0
20240701,104500,133235830,19680,19680,19680,19680,0
20240701,104400,133235830,19680,19680,19680,19680,2
20240701,104300,133196470,19680,19680,19680,19680,0
20240701,104200,133196470,19680,19680,19680,19680,6
20240701,104100,133078390,19680,19680,19680,19680,111
20240701,104000,130893910,19700,19700,19700,19700,0
20240701,103900,130893910,19700,19700,19700,19700,1
20240701,103800,130874210,19680,19680,19680,19680,0
20240701,103700,130874210,19680,19680,19680,19680,1
20240701,103600,130854530,19700,19700,19700,19700,1
20240701,103500,130834830,19680,19680,19680,19680,0
20240701,103400,130834830,19680,19680,19680,19680,0
20240701,103300,130834830,19680,19680,19680,19680,0
20240701,103200,130834830,19680,19680,19680,19680,0
20240701,103100,130834830,19680,19680,19680,19680,1
20240701,103000,130815150,19680,19680,19680,19680,0
20240701,102900,130815150,19680,19680,19680,19680,0
20240701,102800,130815150,19680,19680,19680,19680,0
20240701,102700,130815150,19680,19680,19680,19680,0
20240701,102600,130815150,19680,19680,19680,19680,17
20240701,102500,130480590,19680,19680,19680,19680,0
20240701,102400,130480590,19680,19680,19680,19680,0
20240701,102300,130480590,19680,19680,19680,19680,0
20240701,102200,130480590,19680,19680,19680,19680,1
20240701,102100,130460910,19680,19680,19680,19680,50
20240701,102000,129476910,19700,19700,19700,19700,0
20240701,101900,129476910,19700,19700,19700,19700,0
20240701,101800,129476910,19700,19700,19700,19700,0
20240701,101700,129476910,19700,19700,19700,19700,0
20240701,101600,129476910,19700,19700,19700,19700,1
20240701,101500,129457210,19700,19700,19700,19700,0
20240701,101400,129457210,19700,19710,19710,19700,60
20240701,101300,128275130,19710,19710,19710,19710,0
20240701,101200,128275130,19710,19710,19710,19710,80
20240701,101100,126698330,19710,19710,19710,19710,0
20240701,101000,126698330,19710,19710,19710,19710,4
20240701,100900,126619490,19710,19720,19720,19710,4
20240701,100800,126540630,19710,19670,19710,19670,6
20240701,100700,126422450,19670,19660,19670,19660,205
20240701,100600,122390110,19650,19650,19650,19650,244
20240701,100500,117595510,19650,19650,19650,19650,1
20240701,100400,117575860,19650,19650,19650,19650,0
20240701,100300,117575860,19650,19650,19650,19650,0
20240701,100200,117575860,19650,19650,19650,19650,50
20240701,100100,116593360,19650,19650,19650,19650,10
20240701,100000,116396860,19650,19650,19650,19650,0
20240701,095900,116396860,19650,19650,19650,19650,212
20240701,095800,112231060,19650,19670,19670,19650,360
20240701,095700,105151100,19700,19700,19700,19700,447
20240701,095600,96345200,19700,19710,19710,19700,130
20240701,095500,93783570,19710,19720,19720,19710,91
20240701,095400,91989540,19720,19770,19770,19720,596
20240701,095300,80220560,19770,19770,19770,19770,5
20240701,095200,80121710,19790,19790,19790,19790,0
20240701,095100,80121710,19790,19790,19790,19790,1
20240701,095000,80101920,19790,19770,19790,19770,5
20240701,094900,80003050,19780,19780,19780,19780,27
20240701,094800,79468990,19780,19780,19780,19780,0
20240701,094700,79468990,19780,19760,19780,19760,28
20240701,094600,78915210,19760,19750,19760,19750,318
20240701,094500,72631710,19750,19750,19750,19750,2
20240701,094400,72592210,19760,19760,19760,19760,1
20240701,094300,72572450,19760,19760,19760,19760,1
20240701,094200,72552690,19750,19750,19750,19750,0
20240701,094100,72552690,19750,19750,19750,19750,0
20240701,094000,72552690,19750,19750,19750,19750,0
20240701,093900,72552690,19750,19750,19750,19750,1
20240701,093800,72532940,19740,19740,19740,19740,100
20240701,093700,70558940,19740,19740,19740,19740,1
20240701,093600,70539200,19730,19740,19740,19730,150
20240701,093500,67578660,19730,19730,19730,19730,0
20240701,093400,67578660,19730,19730,19730,19730,5
20240701,093300,67480010,19730,19730,19730,19730,2
20240701,093200,67440550,19750,19760,19760,19750,81
20240701,093100,65840240,19760,19760,19760,19760,76
20240701,093000,64338480,19770,19770,19770,19770,52
20240701,092900,63310440,19780,19780,19780,19780,0
20240701,092800,63310440,19780,19780,19780,19780,96
20240701,092700,61411560,19790,19790,19790,19790,228
20240701,092600,56899440,19790,19800,19800,19790,21
20240701,092500,56483680,19800,19800,19800,19800,0
20240701,092400,56483680,19800,19800,19800,19780,209
20240701,092300,52346540,19800,19800,19800,19800,24
20240701,092200,51871340,19800,19770,19800,19770,175
20240701,092100,48406450,19750,19750,19750,19750,3
20240701,092000,48347200,19750,19750,19750,19750,81
20240701,091900,46747450,19750,19730,19810,19730,683
20240701,091800,33231530,19730,19730,19730,19730,1
20240701,091700,33211800,19680,19680,19680,19680,0
20240701,091600,33211800,19680,19670,19680,19670,370
20240701,091500,25932400,19700,19700,19700,19700,150
20240701,091400,22977400,19670,19670,19670,19670,26
20240701,091300,22465980,19670,19670,19670,19670,0
20240701,091200,22465980,19670,19760,19760,19670,128
20240701,091100,19942710,19760,19740,19760,19740,160
20240701,091000,16782710,19730,19710,19730,19710,194
20240701,090900,12957450,19720,19720,19720,19720,0
20240701,090800,12957450,19720,19670,19720,19670,346
20240701,090700,6145920,19670,19670,19670,19670,0
20240701,090600,6145920,19670,19670,19670,19670,0
20240701,090500,6145920,19670,19660,19670,19660,63
20240701,090400,4906720,19620,19630,19630,19620,100
20240701,090300,2944700,19650,19650,19650,19650,0
20240701,090200,2944700,19650,19640,19650,19610,100
20240701,090100,983440,19610,19610,19610,19610,0
20240701,090000,983440,19610,19670,19670,19610,50