KissMeData/072020/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,195400,638226580,10850,10850,10850,10850,799
20240704,195300,638226580,10850,10850,10850,10850,0
20240704,195200,638226580,10850,10850,10850,10850,0
20240704,195100,638226580,10850,10850,10850,10850,0
20240704,195000,638226580,10850,10850,10850,10850,0
20240704,194900,638226580,10850,10850,10850,10850,0
20240704,194800,638226580,10850,10850,10850,10850,0
20240704,194700,638226580,10850,10850,10850,10850,0
20240704,194600,638226580,10850,10850,10850,10850,0
20240704,194500,638226580,10850,10850,10850,10850,0
20240704,194400,638226580,10850,10850,10850,10850,0
20240704,194300,638226580,10850,10850,10850,10850,0
20240704,194200,638226580,10850,10850,10850,10850,0
20240704,194100,638226580,10850,10850,10850,10850,0
20240704,194000,638226580,10850,10850,10850,10850,0
20240704,193900,638226580,10850,10850,10850,10850,0
20240704,193800,638226580,10850,10850,10850,10850,0
20240704,193700,638226580,10850,10850,10850,10850,0
20240704,193600,638226580,10850,10850,10850,10850,0
20240704,193500,638226580,10850,10850,10850,10850,0
20240704,193400,638226580,10850,10850,10850,10850,0
20240704,193300,638226580,10850,10850,10850,10850,0
20240704,193200,638226580,10850,10850,10850,10850,0
20240704,193100,638226580,10850,10850,10850,10850,0
20240704,193000,638226580,10850,10850,10850,10850,0
20240704,192900,638226580,10850,10850,10850,10850,0
20240704,192800,638226580,10850,10850,10850,10850,0
20240704,192700,638226580,10850,10850,10850,10850,0
20240704,192600,638226580,10850,10850,10850,10850,0
20240704,192500,638226580,10850,10850,10850,10850,0
20240704,192400,638226580,10850,10850,10850,10850,799
20240704,192300,638226580,10850,10850,10850,10850,0
20240704,192200,638226580,10850,10850,10850,10850,0
20240704,192100,638226580,10850,10850,10850,10850,0
20240704,192000,638226580,10850,10850,10850,10850,0
20240704,191900,638226580,10850,10850,10850,10850,0
20240704,191800,638226580,10850,10850,10850,10850,0
20240704,191700,638226580,10850,10850,10850,10850,0
20240704,191600,638226580,10850,10850,10850,10850,0
20240704,191500,638226580,10850,10850,10850,10850,0
20240704,191400,638226580,10850,10850,10850,10850,0
20240704,191300,638226580,10850,10850,10850,10850,0
20240704,191200,638226580,10850,10850,10850,10850,0
20240704,191100,638226580,10850,10850,10850,10850,0
20240704,191000,638226580,10850,10850,10850,10850,0
20240704,190900,638226580,10850,10850,10850,10850,0
20240704,190800,638226580,10850,10850,10850,10850,0
20240704,190700,638226580,10850,10850,10850,10850,0
20240704,190600,638226580,10850,10850,10850,10850,0
20240704,190500,638226580,10850,10850,10850,10850,0
20240704,190400,638226580,10850,10850,10850,10850,0
20240704,190300,638226580,10850,10850,10850,10850,0
20240704,190200,638226580,10850,10850,10850,10850,0
20240704,190100,638226580,10850,10850,10850,10850,0
20240704,190000,638226580,10850,10850,10850,10850,0
20240704,185900,638226580,10850,10850,10850,10850,0
20240704,185800,638226580,10850,10850,10850,10850,0
20240704,185700,638226580,10850,10850,10850,10850,0
20240704,185600,638226580,10850,10850,10850,10850,0
20240704,185500,638226580,10850,10850,10850,10850,0
20240704,185400,638226580,10850,10850,10850,10850,799
20240704,185300,638226580,10850,10850,10850,10850,0
20240704,185200,638226580,10850,10850,10850,10850,0
20240704,185100,638226580,10850,10850,10850,10850,0
20240704,185000,638226580,10850,10850,10850,10850,0
20240704,184900,638226580,10850,10850,10850,10850,0
20240704,184800,638226580,10850,10850,10850,10850,0
20240704,184700,638226580,10850,10850,10850,10850,0
20240704,184600,638226580,10850,10850,10850,10850,0
20240704,184500,638226580,10850,10850,10850,10850,0
20240704,184400,638226580,10850,10850,10850,10850,0
20240704,184300,638226580,10850,10850,10850,10850,0
20240704,184200,638226580,10850,10850,10850,10850,0
20240704,184100,638226580,10850,10850,10850,10850,0
20240704,184000,638226580,10850,10850,10850,10850,0
20240704,183900,638226580,10850,10850,10850,10850,0
20240704,183800,638226580,10850,10850,10850,10850,0
20240704,183700,638226580,10850,10850,10850,10850,0
20240704,183600,638226580,10850,10850,10850,10850,0
20240704,183500,638226580,10850,10850,10850,10850,0
20240704,183400,638226580,10850,10850,10850,10850,0
20240704,183300,638226580,10850,10850,10850,10850,0
20240704,183200,638226580,10850,10850,10850,10850,0
20240704,183100,638226580,10850,10850,10850,10850,0
20240704,183000,638226580,10850,10850,10850,10850,0
20240704,182900,638226580,10850,10850,10850,10850,0
20240704,182800,638226580,10850,10850,10850,10850,0
20240704,182700,638226580,10850,10850,10850,10850,0
20240704,182600,638226580,10850,10850,10850,10850,0
20240704,182500,638226580,10850,10850,10850,10850,0
20240704,182400,638226580,10850,10850,10850,10850,799
20240704,182300,638226580,10850,10850,10850,10850,0
20240704,182200,638226580,10850,10850,10850,10850,0
20240704,182100,638226580,10850,10850,10850,10850,0
20240704,182000,638226580,10850,10850,10850,10850,0
20240704,181900,638226580,10850,10850,10850,10850,0
20240704,181800,638226580,10850,10850,10850,10850,0
20240704,181700,638226580,10850,10850,10850,10850,0
20240704,181600,638226580,10850,10850,10850,10850,0
20240704,181500,638226580,10850,10850,10850,10850,0
20240704,181400,638226580,10850,10850,10850,10850,0
20240704,181300,638226580,10850,10850,10850,10850,0
20240704,181200,638226580,10850,10850,10850,10850,0
20240704,181100,638226580,10850,10850,10850,10850,0
20240704,181000,638226580,10850,10850,10850,10850,0
20240704,180900,638226580,10850,10850,10850,10850,0
20240704,180800,638226580,10850,10850,10850,10850,0
20240704,180700,638226580,10850,10850,10850,10850,0
20240704,180600,638226580,10850,10850,10850,10850,0
20240704,180500,638226580,10850,10850,10850,10850,0
20240704,180400,638226580,10850,10850,10850,10850,0
20240704,180300,638226580,10850,10850,10850,10850,0
20240704,180200,638226580,10850,10850,10850,10850,0
20240704,180100,638226580,10850,10850,10850,10850,0
20240704,180000,638226580,10850,10850,10850,10850,0
20240704,175900,638226580,10850,10850,10850,10850,0
20240704,175800,638226580,10850,10850,10850,10850,0
20240704,175700,638226580,10850,10850,10850,10850,0
20240704,175600,638226580,10850,10850,10850,10850,0
20240704,175500,638226580,10850,10850,10850,10850,0
20240704,175400,638226580,10850,10850,10850,10850,799
20240704,175300,638226580,10850,10850,10850,10850,0
20240704,175200,638226580,10850,10850,10850,10850,0
20240704,175100,638226580,10850,10850,10850,10850,0
20240704,175000,638226580,10850,10850,10850,10850,0
20240704,174900,638226580,10850,10850,10850,10850,0
20240704,174800,638226580,10850,10850,10850,10850,0
20240704,174700,638226580,10850,10850,10850,10850,0
20240704,174600,638226580,10850,10850,10850,10850,0
20240704,174500,638226580,10850,10850,10850,10850,0
20240704,174400,638226580,10850,10850,10850,10850,0
20240704,174300,638226580,10850,10850,10850,10850,0
20240704,174200,638226580,10850,10850,10850,10850,0
20240704,174100,638226580,10850,10850,10850,10850,0
20240704,174000,638226580,10850,10850,10850,10850,0
20240704,173900,638226580,10850,10850,10850,10850,0
20240704,173800,638226580,10850,10850,10850,10850,0
20240704,173700,638226580,10850,10850,10850,10850,0
20240704,173600,638226580,10850,10850,10850,10850,0
20240704,173500,638226580,10850,10850,10850,10850,0
20240704,173400,638226580,10850,10850,10850,10850,0
20240704,173300,638226580,10850,10850,10850,10850,0
20240704,173200,638226580,10850,10850,10850,10850,0
20240704,173100,638226580,10850,10850,10850,10850,0
20240704,173000,638226580,10850,10850,10850,10850,0
20240704,172900,638226580,10850,10850,10850,10850,0
20240704,172800,638226580,10850,10850,10850,10850,0
20240704,172700,638226580,10850,10850,10850,10850,0
20240704,172600,638226580,10850,10850,10850,10850,0
20240704,172500,638226580,10850,10850,10850,10850,0
20240704,172400,638226580,10850,10850,10850,10850,799
20240704,172300,638226580,10850,10850,10850,10850,0
20240704,172200,638226580,10850,10850,10850,10850,0
20240704,172100,638226580,10850,10850,10850,10850,0
20240704,172000,638226580,10850,10850,10850,10850,0
20240704,171900,638226580,10850,10850,10850,10850,0
20240704,171800,638226580,10850,10850,10850,10850,0
20240704,171700,638226580,10850,10850,10850,10850,0
20240704,171600,638226580,10850,10850,10850,10850,0
20240704,171500,638226580,10850,10850,10850,10850,0
20240704,171400,638226580,10850,10850,10850,10850,0
20240704,171300,638226580,10850,10850,10850,10850,0
20240704,171200,638226580,10850,10850,10850,10850,0
20240704,171100,638226580,10850,10850,10850,10850,0
20240704,171000,638226580,10850,10850,10850,10850,0
20240704,170900,638226580,10850,10850,10850,10850,0
20240704,170800,638226580,10850,10850,10850,10850,0
20240704,170700,638226580,10850,10850,10850,10850,0
20240704,170600,638226580,10850,10850,10850,10850,0
20240704,170500,638226580,10850,10850,10850,10850,0
20240704,170400,638226580,10850,10850,10850,10850,0
20240704,170300,638226580,10850,10850,10850,10850,0
20240704,170200,638226580,10850,10850,10850,10850,0
20240704,170100,638226580,10850,10850,10850,10850,0
20240704,170000,638226580,10850,10850,10850,10850,0
20240704,165900,638226580,10850,10850,10850,10850,0
20240704,165800,638226580,10850,10850,10850,10850,0
20240704,165700,638226580,10850,10850,10850,10850,0
20240704,165600,638226580,10850,10850,10850,10850,0
20240704,165500,638226580,10850,10850,10850,10850,0
20240704,165400,638226580,10850,10850,10850,10850,799
20240704,165300,638226580,10850,10850,10850,10850,0
20240704,165200,638226580,10850,10850,10850,10850,0
20240704,165100,638226580,10850,10850,10850,10850,0
20240704,165000,638226580,10850,10850,10850,10850,0
20240704,164900,638226580,10850,10850,10850,10850,0
20240704,164800,638226580,10850,10850,10850,10850,0
20240704,164700,638226580,10850,10850,10850,10850,0
20240704,164600,638226580,10850,10850,10850,10850,0
20240704,164500,638226580,10850,10850,10850,10850,0
20240704,164400,638226580,10850,10850,10850,10850,0
20240704,164300,638226580,10850,10850,10850,10850,0
20240704,164200,638226580,10850,10850,10850,10850,0
20240704,164100,638226580,10850,10850,10850,10850,0
20240704,164000,638226580,10850,10850,10850,10850,0
20240704,163900,638226580,10850,10850,10850,10850,0
20240704,163800,638226580,10850,10850,10850,10850,0
20240704,163700,638226580,10850,10850,10850,10850,0
20240704,163600,638226580,10850,10850,10850,10850,0
20240704,163500,638226580,10850,10850,10850,10850,0
20240704,163400,638226580,10850,10850,10850,10850,0
20240704,163300,638226580,10850,10850,10850,10850,0
20240704,163200,638226580,10850,10850,10850,10850,0
20240704,163100,638226580,10850,10850,10850,10850,0
20240704,163000,638226580,10850,10850,10850,10850,0
20240704,162900,638226580,10850,10850,10850,10850,0
20240704,162800,638226580,10850,10850,10850,10850,0
20240704,162700,638226580,10850,10850,10850,10850,0
20240704,162600,638226580,10850,10850,10850,10850,0
20240704,162500,638226580,10850,10850,10850,10850,0
20240704,162400,638226580,10850,10850,10850,10850,799
20240704,162300,638226580,10850,10850,10850,10850,0
20240704,162200,638226580,10850,10850,10850,10850,0
20240704,162100,638226580,10850,10850,10850,10850,0
20240704,162000,638226580,10850,10850,10850,10850,0
20240704,161900,638226580,10850,10850,10850,10850,0
20240704,161800,638226580,10850,10850,10850,10850,0
20240704,161700,638226580,10850,10850,10850,10850,0
20240704,161600,638226580,10850,10850,10850,10850,0
20240704,161500,638226580,10850,10850,10850,10850,0
20240704,161400,638226580,10850,10850,10850,10850,0
20240704,161300,638226580,10850,10850,10850,10850,0
20240704,161200,638226580,10850,10850,10850,10850,0
20240704,161100,638226580,10850,10850,10850,10850,0
20240704,161000,638226580,10850,10850,10850,10850,0
20240704,160900,638226580,10850,10850,10850,10850,0
20240704,160800,638226580,10850,10850,10850,10850,0
20240704,160700,638226580,10850,10850,10850,10850,0
20240704,160600,638226580,10850,10850,10850,10850,0
20240704,160500,638226580,10850,10850,10850,10850,0
20240704,160400,638226580,10850,10850,10850,10850,0
20240704,160300,638226580,10850,10850,10850,10850,0
20240704,160200,638226580,10850,10850,10850,10850,0
20240704,160100,638226580,10850,10850,10850,10850,0
20240704,160000,638226580,10850,10850,10850,10850,0
20240704,155900,638226580,10850,10850,10850,10850,0
20240704,155800,638226580,10850,10850,10850,10850,0
20240704,155700,638226580,10850,10850,10850,10850,0
20240704,155600,638226580,10850,10850,10850,10850,0
20240704,155500,638226580,10850,10850,10850,10850,0
20240704,155400,638226580,10850,10850,10850,10850,799
20240704,155300,638226580,10850,10850,10850,10850,0
20240704,155200,638226580,10850,10850,10850,10850,0
20240704,155100,638226580,10850,10850,10850,10850,0
20240704,155000,638226580,10850,10850,10850,10850,0
20240704,154900,638226580,10850,10850,10850,10850,0
20240704,154800,638226580,10850,10850,10850,10850,0
20240704,154700,638226580,10850,10850,10850,10850,0
20240704,154600,638226580,10850,10850,10850,10850,0
20240704,154500,638226580,10850,10850,10850,10850,0
20240704,154400,638226580,10850,10850,10850,10850,0
20240704,154300,638226580,10850,10850,10850,10850,0
20240704,154200,638226580,10850,10850,10850,10850,0
20240704,154100,638226580,10850,10850,10850,10850,0
20240704,154000,638226580,10850,10850,10850,10850,0
20240704,153900,638226580,10850,10850,10850,10850,0
20240704,153800,638226580,10850,10850,10850,10850,0
20240704,153700,638226580,10850,10850,10850,10850,0
20240704,153600,638226580,10850,10850,10850,10850,0
20240704,153500,638226580,10850,10850,10850,10850,0
20240704,153400,638226580,10850,10850,10850,10850,0
20240704,153300,638226580,10850,10850,10850,10850,0
20240704,153200,638226580,10850,10850,10850,10850,0
20240704,153100,638226580,10850,10850,10850,10850,0
20240704,153000,638226580,10850,10850,10850,10850,799
20240704,152900,629557430,10840,10840,10840,10840,0
20240704,152800,629557430,10840,10840,10840,10840,0
20240704,152700,629557430,10840,10840,10840,10840,0
20240704,152600,629557430,10840,10840,10840,10840,0
20240704,152500,629557430,10840,10840,10840,10840,0
20240704,152400,629557430,10840,10840,10840,10840,0
20240704,152300,629557430,10840,10840,10840,10840,0
20240704,152200,629557430,10840,10840,10840,10840,0
20240704,152100,629557430,10840,10840,10840,10840,0
20240704,152000,629557430,10840,10840,10840,10840,0
20240704,151900,629557430,10840,10850,10850,10800,88
20240704,151800,628603130,10840,10850,10850,10840,10
20240704,151700,628494640,10850,10850,10850,10850,8
20240704,151600,628407840,10850,10850,10850,10810,51
20240704,151500,627855840,10850,10830,10850,10810,590
20240704,151400,621465960,10830,10850,10850,10830,757
20240704,151300,613260750,10850,10850,10850,10850,0
20240704,151200,613260750,10850,10850,10850,10830,18
20240704,151100,613065620,10840,10850,10850,10840,11
20240704,151000,612946330,10840,10840,10850,10830,271
20240704,150900,610011070,10850,10850,10850,10850,60
20240704,150800,609360070,10850,10840,10850,10840,6
20240704,150700,609295000,10850,10850,10850,10840,44
20240704,150600,608817620,10860,10860,10860,10860,0
20240704,150500,608817620,10860,10840,10860,10840,4443
20240704,150400,560615650,10840,10840,10840,10840,0
20240704,150300,560615650,10840,10840,10840,10840,0
20240704,150200,560615650,10840,10830,10840,10830,171
20240704,150100,558763710,10830,10830,10830,10830,0
20240704,150000,558763710,10830,10840,10840,10800,956
20240704,145900,548429560,10830,10840,10840,10820,23
20240704,145800,548180460,10820,10820,10820,10820,36
20240704,145700,547790940,10820,10820,10820,10820,5
20240704,145600,547736840,10820,10820,10820,10820,40
20240704,145500,547304040,10820,10830,10840,10820,499
20240704,145400,541895330,10830,10820,10830,10820,111
20240704,145300,540693210,10820,10820,10820,10820,6
20240704,145200,540628290,10820,10820,10820,10820,0
20240704,145100,540628290,10820,10820,10820,10820,1
20240704,145000,540617470,10820,10810,10820,10800,1002
20240704,144900,529790990,10810,10810,10810,10810,0
20240704,144800,529790990,10810,10810,10810,10810,0
20240704,144700,529790990,10810,10810,10810,10810,0
20240704,144600,529790990,10810,10810,10810,10810,37
20240704,144500,529391020,10820,10820,10820,10820,1
20240704,144400,529380200,10830,10830,10830,10830,5
20240704,144300,529326050,10830,10820,10830,10810,382
20240704,144200,525196160,10830,10820,10830,10820,205
20240704,144100,522976060,10830,10830,10830,10830,66
20240704,144000,522261280,10830,10830,10830,10830,0
20240704,143900,522261280,10830,10830,10830,10830,0
20240704,143800,522261280,10830,10830,10830,10830,4
20240704,143700,522217960,10830,10830,10830,10830,0
20240704,143600,522217960,10830,10830,10830,10830,20
20240704,143500,522001360,10830,10830,10830,10830,255
20240704,143400,519239710,10840,10840,10840,10840,0
20240704,143300,519239710,10840,10840,10840,10840,0
20240704,143200,519239710,10840,10840,10840,10840,0
20240704,143100,519239710,10840,10850,10850,10840,149
20240704,143000,517623260,10860,10860,10860,10860,17
20240704,142900,517438640,10870,10860,10870,10860,90
20240704,142800,516460440,10870,10870,10870,10870,0
20240704,142700,516460440,10870,10860,10870,10860,306
20240704,142600,513135210,10860,10860,10860,10860,0
20240704,142500,513135210,10860,10860,10860,10860,0
20240704,142400,513135210,10860,10860,10860,10860,168
20240704,142300,511310730,10860,10860,10860,10850,52
20240704,142200,510746020,10870,10860,10870,10860,136
20240704,142100,509269050,10860,10860,10860,10860,385
20240704,142000,505087950,10860,10850,10860,10850,221
20240704,141900,502688400,10850,10850,10850,10850,0
20240704,141800,502688400,10850,10850,10850,10850,85
20240704,141700,501766150,10850,10850,10850,10850,100
20240704,141600,500681150,10850,10850,10850,10850,114
20240704,141500,499444250,10840,10820,10840,10820,237
20240704,141400,496876120,10830,10830,10830,10830,103
20240704,141300,495760630,10830,10820,10830,10820,4
20240704,141200,495717330,10820,10820,10820,10820,265
20240704,141100,492850030,10840,10830,10840,10830,6
20240704,141000,492785020,10820,10820,10820,10820,74
20240704,140900,491984340,10810,10810,10810,10810,87
20240704,140800,491043870,10810,10810,10810,10810,284
20240704,140700,487973830,10810,10810,10810,10810,0
20240704,140600,487973830,10810,10810,10810,10810,0
20240704,140500,487973830,10810,10810,10810,10810,0
20240704,140400,487973830,10810,10800,10810,10800,8
20240704,140300,487887410,10800,10800,10800,10800,129
20240704,140200,486494210,10800,10800,10800,10800,0
20240704,140100,486494210,10800,10780,10800,10780,8
20240704,140000,486407870,10790,10800,10800,10770,16
20240704,135900,486235420,10790,10800,10800,10770,26
20240704,135800,485954820,10790,10780,10800,10780,1271
20240704,135700,472228100,10800,10790,10800,10760,567
20240704,135600,466120300,10800,10800,10800,10800,84
20240704,135500,465213100,10800,10800,10800,10800,0
20240704,135400,465213100,10800,10800,10800,10800,0
20240704,135300,465213100,10800,10800,10800,10800,14
20240704,135200,465061900,10800,10800,10800,10800,0
20240704,135100,465061900,10800,10790,10800,10790,4
20240704,135000,465018730,10780,10780,10780,10780,93
20240704,134900,464016190,10790,10790,10790,10790,0
20240704,134800,464016190,10790,10790,10790,10790,1
20240704,134700,464005400,10780,10790,10790,10780,73
20240704,134600,463218280,10790,10800,10810,10790,250
20240704,134500,460520740,10800,10810,10810,10800,35
20240704,134400,460142610,10800,10800,10810,10800,63
20240704,134300,459462200,10800,10800,10800,10800,0
20240704,134200,459462200,10800,10800,10800,10800,0
20240704,134100,459462200,10800,10800,10800,10800,0
20240704,134000,459462200,10800,10800,10800,10800,13
20240704,133900,459321800,10810,10810,10810,10810,10
20240704,133800,459213700,10800,10800,10800,10800,0
20240704,133700,459213700,10800,10800,10800,10800,42
20240704,133600,458760100,10800,10810,10810,10800,4041
20240704,133500,415116890,10820,10820,10820,10820,1
20240704,133400,415106070,10820,10820,10820,10820,13
20240704,133300,414965410,10820,10820,10820,10820,0
20240704,133200,414965410,10820,10820,10820,10820,0
20240704,133100,414965410,10820,10820,10820,10820,0
20240704,133000,414965410,10820,10810,10820,10800,83
20240704,132900,414068450,10820,10820,10820,10820,40
20240704,132800,413635650,10820,10820,10820,10820,80
20240704,132700,412770050,10810,10810,10810,10810,0
20240704,132600,412770050,10810,10810,10810,10810,34
20240704,132500,412402510,10810,10810,10810,10810,0
20240704,132400,412402510,10810,10810,10810,10810,0
20240704,132300,412402510,10810,10810,10810,10810,0
20240704,132200,412402510,10810,10810,10810,10810,0
20240704,132100,412402510,10810,10810,10810,10810,0
20240704,132000,412402510,10810,10810,10810,10810,8
20240704,131900,412316030,10820,10820,10820,10820,64
20240704,131800,411623550,10820,10820,10820,10820,73
20240704,131700,410833690,10820,10820,10820,10820,5
20240704,131600,410779590,10820,10820,10820,10820,0
20240704,131500,410779590,10820,10820,10820,10820,0
20240704,131400,410779590,10820,10820,10820,10820,0
20240704,131300,410779590,10820,10820,10820,10820,0
20240704,131200,410779590,10820,10810,10820,10810,2
20240704,131100,410757960,10800,10800,10800,10800,0
20240704,131000,410757960,10800,10800,10800,10800,0
20240704,130900,410757960,10800,10800,10800,10800,48
20240704,130800,410239560,10810,10810,10810,10810,28
20240704,130700,409936880,10810,10810,10810,10810,0
20240704,130600,409936880,10810,10820,10820,10810,35
20240704,130500,409558480,10820,10820,10820,10820,20
20240704,130400,409342080,10820,10830,10830,10820,2060
20240704,130300,387052280,10830,10830,10830,10830,0
20240704,130200,387052280,10830,10830,10830,10830,0
20240704,130100,387052280,10830,10830,10830,10830,0
20240704,130000,387052280,10830,10830,10830,10830,111
20240704,125900,385850150,10840,10840,10840,10840,0
20240704,125800,385850150,10840,10840,10840,10840,84
20240704,125700,384939590,10840,10840,10840,10840,0
20240704,125600,384939590,10840,10840,10840,10840,0
20240704,125500,384939590,10840,10840,10840,10840,0
20240704,125400,384939590,10840,10840,10840,10840,0
20240704,125300,384939590,10840,10840,10840,10840,0
20240704,125200,384939590,10840,10840,10840,10840,34
20240704,125100,384571030,10840,10840,10840,10840,1
20240704,125000,384560190,10830,10830,10830,10830,70
20240704,124900,383802090,10830,10830,10830,10830,0
20240704,124800,383802090,10830,10820,10830,10820,96
20240704,124700,382763360,10820,10810,10820,10810,114
20240704,124600,381531010,10820,10820,10820,10820,0
20240704,124500,381531010,10820,10820,10820,10820,0
20240704,124400,381531010,10820,10820,10820,10820,0
20240704,124300,381531010,10820,10830,10830,10820,73
20240704,124200,380740620,10850,10850,10850,10850,0
20240704,124100,380740620,10850,10850,10850,10850,0
20240704,124000,380740620,10850,10840,10850,10840,2
20240704,123900,380718930,10840,10840,10840,10840,0
20240704,123800,380718930,10840,10840,10840,10840,0
20240704,123700,380718930,10840,10840,10850,10840,5
20240704,123600,380664720,10850,10830,10850,10830,2
20240704,123500,380643040,10830,10830,10830,10830,0
20240704,123400,380643040,10830,10820,10830,10820,2
20240704,123300,380621390,10820,10820,10820,10820,0
20240704,123200,380621390,10820,10810,10820,10810,22
20240704,123100,380383560,10810,10810,10810,10810,0
20240704,123000,380383560,10810,10800,10810,10790,1001
20240704,122900,369581410,10800,10800,10800,10800,1
20240704,122800,369570610,10800,10800,10800,10800,50
20240704,122700,369030610,10800,10810,10810,10800,50
20240704,122600,368490490,10820,10840,10840,10820,841
20240704,122500,359390650,10870,10810,10870,10810,2002
20240704,122400,337660080,10820,10820,10820,10800,839
20240704,122300,328590460,10830,10820,10830,10820,20
20240704,122200,328373960,10830,10820,10830,10820,50
20240704,122100,327832920,10820,10820,10820,10820,0
20240704,122000,327832920,10820,10820,10820,10820,14
20240704,121900,327681440,10820,10820,10820,10820,0
20240704,121800,327681440,10820,10820,10820,10820,0
20240704,121700,327681440,10820,10820,10820,10820,0
20240704,121600,327681440,10820,10820,10820,10820,7
20240704,121500,327605700,10810,10810,10810,10810,0
20240704,121400,327605700,10810,10810,10810,10810,0
20240704,121300,327605700,10810,10810,10810,10810,0
20240704,121200,327605700,10810,10810,10810,10810,0
20240704,121100,327605700,10810,10810,10810,10810,0
20240704,121000,327605700,10810,10810,10810,10810,13
20240704,120900,327465170,10820,10820,10820,10820,37
20240704,120800,327064830,10830,10830,10830,10830,0
20240704,120700,327064830,10830,10830,10830,10830,0
20240704,120600,327064830,10830,10830,10830,10830,34
20240704,120500,326696610,10840,10840,10840,10840,0
20240704,120400,326696610,10840,10840,10840,10840,0
20240704,120300,326696610,10840,10840,10840,10840,1
20240704,120200,326685770,10840,10840,10840,10840,1
20240704,120100,326674930,10840,10840,10840,10840,0
20240704,120000,326674930,10840,10840,10840,10840,0
20240704,115900,326674930,10840,10840,10840,10840,34
20240704,115800,326306370,10840,10840,10840,10840,2
20240704,115700,326284690,10840,10820,10850,10820,394
20240704,115600,322013660,10830,10830,10830,10830,0
20240704,115500,322013660,10830,10830,10830,10830,0
20240704,115400,322013660,10830,10820,10830,10820,1303
20240704,115300,307904960,10820,10820,10820,10820,0
20240704,115200,307904960,10820,10820,10820,10820,0
20240704,115100,307904960,10820,10810,10820,10810,11
20240704,115000,307786040,10810,10810,10810,10810,78
20240704,114900,306942860,10820,10820,10820,10820,121
20240704,114800,305633640,10840,10830,10840,10830,93
20240704,114700,304626440,10830,10830,10830,10830,0
20240704,114600,304626440,10830,10830,10830,10830,6
20240704,114500,304561460,10840,10840,10840,10840,51
20240704,114400,304008620,10840,10840,10840,10840,277
20240704,114300,301005940,10840,10840,10840,10840,0
20240704,114200,301005940,10840,10840,10840,10840,0
20240704,114100,301005940,10840,10840,10840,10840,0
20240704,114000,301005940,10840,10830,10840,10830,15
20240704,113900,300843350,10840,10840,10840,10840,0
20240704,113800,300843350,10840,10830,10840,10830,81
20240704,113700,299966110,10840,10830,10840,10830,66
20240704,113600,299251150,10830,10830,10830,10830,131
20240704,113500,297832420,10830,10830,10830,10830,0
20240704,113400,297832420,10830,10830,10830,10830,0
20240704,113300,297832420,10830,10830,10830,10830,100
20240704,113200,296749420,10830,10830,10830,10830,46
20240704,113100,296251240,10830,10820,10830,10820,1031
20240704,113000,285085770,10820,10830,10830,10810,352
20240704,112900,281277380,10830,10820,10830,10820,855
20240704,112800,272017740,10830,10820,10830,10820,3
20240704,112700,271985260,10830,10820,10830,10820,3
20240704,112600,271952780,10810,10820,10820,10810,93
20240704,112500,270947210,10830,10820,10830,10820,22
20240704,112400,270708960,10830,10820,10830,10820,79
20240704,112300,269853530,10820,10820,10820,10820,61
20240704,112200,269193510,10820,10820,10820,10820,21
20240704,112100,268966290,10820,10820,10820,10820,0
20240704,112000,268966290,10820,10820,10820,10820,18
20240704,111900,268771530,10820,10820,10820,10820,53
20240704,111800,268198070,10820,10820,10820,10820,50
20240704,111700,267657070,10820,10820,10820,10820,5
20240704,111600,267602970,10820,10800,10820,10800,917
20240704,111500,257691840,10800,10790,10800,10790,12
20240704,111400,257562350,10790,10790,10790,10790,0
20240704,111300,257562350,10790,10790,10790,10780,712
20240704,111200,249880210,10780,10780,10780,10780,1
20240704,111100,249869430,10780,10790,10790,10780,19
20240704,111000,249664580,10780,10780,10780,10780,1
20240704,110900,249653800,10790,10790,10790,10790,18
20240704,110800,249459580,10790,10790,10790,10790,0
20240704,110700,249459580,10790,10790,10790,10790,101
20240704,110600,248369790,10790,10790,10790,10790,3
20240704,110500,248337420,10790,10790,10790,10790,97
20240704,110400,247290790,10790,10790,10790,10790,18
20240704,110300,247096570,10790,10790,10790,10790,0
20240704,110200,247096570,10790,10790,10790,10790,100
20240704,110100,246017570,10790,10790,10790,10790,0
20240704,110000,246017570,10790,10780,10790,10780,39
20240704,105900,245596970,10780,10780,10780,10780,9
20240704,105800,245499950,10790,10790,10790,10790,300
20240704,105700,242262950,10790,10790,10790,10790,442
20240704,105600,237493770,10790,10790,10790,10790,3
20240704,105500,237461400,10780,10780,10780,10780,0
20240704,105400,237461400,10780,10780,10780,10780,0
20240704,105300,237461400,10780,10780,10780,10780,20
20240704,105200,237245800,10780,10780,10780,10780,0
20240704,105100,237245800,10780,10780,10780,10780,0
20240704,105000,237245800,10780,10780,10780,10780,1
20240704,104900,237235020,10790,10790,10790,10790,3
20240704,104800,237202650,10790,10780,10790,10780,23
20240704,104700,236954640,10780,10780,10780,10780,78
20240704,104600,236113800,10780,10780,10780,10780,0
20240704,104500,236113800,10780,10780,10780,10780,0
20240704,104400,236113800,10780,10780,10780,10780,316
20240704,104300,232707320,10780,10780,10780,10780,367
20240704,104200,228751060,10770,10770,10770,10770,0
20240704,104100,228751060,10770,10770,10770,10770,0
20240704,104000,228751060,10770,10770,10770,10770,0
20240704,103900,228751060,10770,10780,10780,10770,563
20240704,103800,222681950,10780,10780,10780,10780,0
20240704,103700,222681950,10780,10790,10790,10780,84
20240704,103600,221775830,10790,10790,10790,10790,0
20240704,103500,221775830,10790,10790,10790,10790,46
20240704,103400,221279490,10790,10790,10790,10790,21
20240704,103300,221052900,10780,10780,10780,10780,181
20240704,103200,219101720,10780,10780,10780,10780,0
20240704,103100,219101720,10780,10780,10780,10780,0
20240704,103000,219101720,10780,10780,10780,10780,0
20240704,102900,219101720,10780,10780,10780,10780,0
20240704,102800,219101720,10780,10780,10780,10780,22
20240704,102700,218864560,10780,10780,10780,10780,40
20240704,102600,218433360,10750,10750,10750,10750,0
20240704,102500,218433360,10750,10770,10770,10750,1390
20240704,102400,203477890,10790,10790,10790,10790,92
20240704,102300,202485210,10780,10780,10780,10770,244
20240704,102200,199855890,10790,10790,10790,10790,21
20240704,102100,199629300,10790,10790,10790,10790,0
20240704,102000,199629300,10790,10790,10790,10790,1
20240704,101900,199618510,10780,10790,10790,10780,1378
20240704,101800,184750520,10790,10790,10790,10790,1
20240704,101700,184739730,10790,10790,10790,10790,21
20240704,101600,184513140,10790,10790,10790,10790,0
20240704,101500,184513140,10790,10770,10790,10770,15
20240704,101400,184351430,10790,10790,10790,10790,18
20240704,101300,184157210,10770,10770,10770,10770,0
20240704,101200,184157210,10770,10770,10770,10770,162
20240704,101100,182412470,10780,10800,10800,10780,189
20240704,101000,180374050,10800,10800,10800,10800,17
20240704,100900,180190450,10800,10780,10800,10780,53
20240704,100800,179619050,10780,10780,10780,10780,0
20240704,100700,179619050,10780,10780,10780,10780,60
20240704,100600,178972250,10780,10770,10780,10770,441
20240704,100500,174222350,10770,10770,10770,10770,49
20240704,100400,173694620,10780,10780,10780,10780,0
20240704,100300,173694620,10780,10780,10780,10780,1
20240704,100200,173683840,10780,10780,10780,10780,0
20240704,100100,173683840,10780,10800,10800,10760,1912
20240704,100000,153085060,10810,10810,10810,10810,14
20240704,095900,152933720,10810,10810,10810,10810,5
20240704,095800,152879670,10810,10810,10810,10810,10
20240704,095700,152771570,10800,10810,10810,10800,310
20240704,095600,149423470,10800,10780,10800,10780,369
20240704,095500,145438320,10800,10780,10800,10770,1121
20240704,095400,133351230,10780,10780,10780,10780,0
20240704,095300,133351230,10780,10770,10780,10770,115
20240704,095200,132112540,10780,10780,10780,10780,3
20240704,095100,132080200,10780,10760,10780,10760,37
20240704,095000,131681900,10760,10760,10760,10760,34
20240704,094900,131316060,10770,10760,10770,10750,400
20240704,094800,127015010,10770,10770,10770,10770,3
20240704,094700,126982700,10770,10770,10770,10770,127
20240704,094600,125614910,10770,10770,10770,10770,224
20240704,094500,123202430,10770,10770,10770,10770,59
20240704,094400,122567000,10780,10780,10780,10780,3
20240704,094300,122534660,10780,10780,10780,10780,221
20240704,094200,120152280,10780,10780,10780,10780,10
20240704,094100,120044480,10780,10780,10780,10780,3
20240704,094000,120012140,10780,10780,10780,10780,0
20240704,093900,120012140,10780,10780,10780,10780,103
20240704,093800,118901800,10780,10780,10780,10780,10
20240704,093700,118794000,10780,10780,10780,10780,3
20240704,093600,118761660,10780,10780,10780,10780,0
20240704,093500,118761660,10780,10780,10780,10780,1
20240704,093400,118750880,10780,10780,10780,10780,4
20240704,093300,118707760,10780,10770,10780,10760,103
20240704,093200,117598450,10780,10780,10780,10780,109
20240704,093100,116423430,10780,10770,10780,10770,94
20240704,093000,115410130,10780,10770,10780,10770,10
20240704,092900,115302340,10780,10780,10780,10780,0
20240704,092800,115302340,10780,10780,10780,10780,0
20240704,092700,115302340,10780,10780,10780,10770,47
20240704,092600,114795690,10770,10780,10780,10760,1171
20240704,092500,102193290,10780,10780,10780,10780,30
20240704,092400,101869890,10780,10780,10780,10780,10
20240704,092300,101762090,10780,10780,10800,10780,313
20240704,092200,98385160,10800,10780,10800,10780,216
20240704,092100,96054430,10800,10780,10800,10770,13
20240704,092000,95914280,10780,10770,10780,10770,2
20240704,091900,95892730,10770,10770,10770,10770,89
20240704,091800,94934200,10770,10770,10770,10770,0
20240704,091700,94934200,10770,10770,10770,10770,0
20240704,091600,94934200,10770,10770,10770,10770,0
20240704,091500,94934200,10770,10770,10770,10770,18
20240704,091400,94740340,10770,10770,10770,10770,100
20240704,091300,93663340,10770,10770,10770,10770,0
20240704,091200,93663340,10770,10760,10780,10760,121
20240704,091100,92359980,10770,10770,10770,10770,70
20240704,091000,91606080,10790,10810,10810,10750,87
20240704,090900,90670580,10780,10820,10820,10780,244
20240704,090800,88032820,10830,10840,10840,10830,728
20240704,090700,80142860,10840,10810,10840,10810,1660
20240704,090600,62150640,10820,10820,10820,10820,200
20240704,090500,59986640,10820,10830,10880,10820,2251
20240704,090400,35526210,10820,10800,10820,10800,1659
20240704,090300,17608970,10790,10780,10790,10780,604
20240704,090200,11092110,10750,10750,10750,10750,101
20240704,090100,10006360,10730,10730,10730,10730,302
20240704,090000,6765900,10790,10730,10790,10730,600