KissMeData/032190/min/candle-20240702.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,191600,307917020,11300,11300,11300,11300,478
20240702,191500,307917020,11300,11300,11300,11300,0
20240702,191400,307917020,11300,11300,11300,11300,0
20240702,191300,307917020,11300,11300,11300,11300,0
20240702,191200,307917020,11300,11300,11300,11300,0
20240702,191100,307917020,11300,11300,11300,11300,0
20240702,191000,307917020,11300,11300,11300,11300,0
20240702,190900,307917020,11300,11300,11300,11300,0
20240702,190800,307917020,11300,11300,11300,11300,0
20240702,190700,307917020,11300,11300,11300,11300,0
20240702,190600,307917020,11300,11300,11300,11300,0
20240702,190500,307917020,11300,11300,11300,11300,0
20240702,190400,307917020,11300,11300,11300,11300,0
20240702,190300,307917020,11300,11300,11300,11300,0
20240702,190200,307917020,11300,11300,11300,11300,0
20240702,190100,307917020,11300,11300,11300,11300,0
20240702,190000,307917020,11300,11300,11300,11300,0
20240702,185900,307917020,11300,11300,11300,11300,0
20240702,185800,307917020,11300,11300,11300,11300,0
20240702,185700,307917020,11300,11300,11300,11300,0
20240702,185600,307917020,11300,11300,11300,11300,0
20240702,185500,307917020,11300,11300,11300,11300,0
20240702,185400,307917020,11300,11300,11300,11300,0
20240702,185300,307917020,11300,11300,11300,11300,0
20240702,185200,307917020,11300,11300,11300,11300,0
20240702,185100,307917020,11300,11300,11300,11300,0
20240702,185000,307917020,11300,11300,11300,11300,0
20240702,184900,307917020,11300,11300,11300,11300,0
20240702,184800,307917020,11300,11300,11300,11300,0
20240702,184700,307917020,11300,11300,11300,11300,0
20240702,184600,307917020,11300,11300,11300,11300,478
20240702,184500,307917020,11300,11300,11300,11300,0
20240702,184400,307917020,11300,11300,11300,11300,0
20240702,184300,307917020,11300,11300,11300,11300,0
20240702,184200,307917020,11300,11300,11300,11300,0
20240702,184100,307917020,11300,11300,11300,11300,0
20240702,184000,307917020,11300,11300,11300,11300,0
20240702,183900,307917020,11300,11300,11300,11300,0
20240702,183800,307917020,11300,11300,11300,11300,0
20240702,183700,307917020,11300,11300,11300,11300,0
20240702,183600,307917020,11300,11300,11300,11300,0
20240702,183500,307917020,11300,11300,11300,11300,0
20240702,183400,307917020,11300,11300,11300,11300,0
20240702,183300,307917020,11300,11300,11300,11300,0
20240702,183200,307917020,11300,11300,11300,11300,0
20240702,183100,307917020,11300,11300,11300,11300,0
20240702,183000,307917020,11300,11300,11300,11300,0
20240702,182900,307917020,11300,11300,11300,11300,0
20240702,182800,307917020,11300,11300,11300,11300,0
20240702,182700,307917020,11300,11300,11300,11300,0
20240702,182600,307917020,11300,11300,11300,11300,0
20240702,182500,307917020,11300,11300,11300,11300,0
20240702,182400,307917020,11300,11300,11300,11300,0
20240702,182300,307917020,11300,11300,11300,11300,0
20240702,182200,307917020,11300,11300,11300,11300,0
20240702,182100,307917020,11300,11300,11300,11300,0
20240702,182000,307917020,11300,11300,11300,11300,0
20240702,181900,307917020,11300,11300,11300,11300,0
20240702,181800,307917020,11300,11300,11300,11300,0
20240702,181700,307917020,11300,11300,11300,11300,0
20240702,181600,307917020,11300,11300,11300,11300,478
20240702,181500,307917020,11300,11300,11300,11300,0
20240702,181400,307917020,11300,11300,11300,11300,0
20240702,181300,307917020,11300,11300,11300,11300,0
20240702,181200,307917020,11300,11300,11300,11300,0
20240702,181100,307917020,11300,11300,11300,11300,0
20240702,181000,307917020,11300,11300,11300,11300,0
20240702,180900,307917020,11300,11300,11300,11300,0
20240702,180800,307917020,11300,11300,11300,11300,0
20240702,180700,307917020,11300,11300,11300,11300,0
20240702,180600,307917020,11300,11300,11300,11300,0
20240702,180500,307917020,11300,11300,11300,11300,0
20240702,180400,307917020,11300,11300,11300,11300,0
20240702,180300,307917020,11300,11300,11300,11300,0
20240702,180200,307917020,11300,11300,11300,11300,0
20240702,180100,307917020,11300,11300,11300,11300,0
20240702,180000,307917020,11300,11300,11300,11300,0
20240702,175900,307917020,11300,11300,11300,11300,0
20240702,175800,307917020,11300,11300,11300,11300,0
20240702,175700,307917020,11300,11300,11300,11300,0
20240702,175600,307917020,11300,11300,11300,11300,0
20240702,175500,307917020,11300,11300,11300,11300,0
20240702,175400,307917020,11300,11300,11300,11300,0
20240702,175300,307917020,11300,11300,11300,11300,0
20240702,175200,307917020,11300,11300,11300,11300,0
20240702,175100,307917020,11300,11300,11300,11300,0
20240702,175000,307917020,11300,11300,11300,11300,0
20240702,174900,307917020,11300,11300,11300,11300,0
20240702,174800,307917020,11300,11300,11300,11300,0
20240702,174700,307917020,11300,11300,11300,11300,0
20240702,174600,307917020,11300,11300,11300,11300,478
20240702,174500,307917020,11300,11300,11300,11300,0
20240702,174400,307917020,11300,11300,11300,11300,0
20240702,174300,307917020,11300,11300,11300,11300,0
20240702,174200,307917020,11300,11300,11300,11300,0
20240702,174100,307917020,11300,11300,11300,11300,0
20240702,174000,307917020,11300,11300,11300,11300,0
20240702,173900,307917020,11300,11300,11300,11300,0
20240702,173800,307917020,11300,11300,11300,11300,0
20240702,173700,307917020,11300,11300,11300,11300,0
20240702,173600,307917020,11300,11300,11300,11300,0
20240702,173500,307917020,11300,11300,11300,11300,0
20240702,173400,307917020,11300,11300,11300,11300,0
20240702,173300,307917020,11300,11300,11300,11300,0
20240702,173200,307917020,11300,11300,11300,11300,0
20240702,173100,307917020,11300,11300,11300,11300,0
20240702,173000,307917020,11300,11300,11300,11300,0
20240702,172900,307917020,11300,11300,11300,11300,0
20240702,172800,307917020,11300,11300,11300,11300,0
20240702,172700,307917020,11300,11300,11300,11300,0
20240702,172600,307917020,11300,11300,11300,11300,0
20240702,172500,307917020,11300,11300,11300,11300,0
20240702,172400,307917020,11300,11300,11300,11300,0
20240702,172300,307917020,11300,11300,11300,11300,0
20240702,172200,307917020,11300,11300,11300,11300,0
20240702,172100,307917020,11300,11300,11300,11300,0
20240702,172000,307917020,11300,11300,11300,11300,0
20240702,171900,307917020,11300,11300,11300,11300,0
20240702,171800,307917020,11300,11300,11300,11300,0
20240702,171700,307917020,11300,11300,11300,11300,0
20240702,171600,307917020,11300,11300,11300,11300,478
20240702,171500,307917020,11300,11300,11300,11300,0
20240702,171400,307917020,11300,11300,11300,11300,0
20240702,171300,307917020,11300,11300,11300,11300,0
20240702,171200,307917020,11300,11300,11300,11300,0
20240702,171100,307917020,11300,11300,11300,11300,0
20240702,171000,307917020,11300,11300,11300,11300,0
20240702,170900,307917020,11300,11300,11300,11300,0
20240702,170800,307917020,11300,11300,11300,11300,0
20240702,170700,307917020,11300,11300,11300,11300,0
20240702,170600,307917020,11300,11300,11300,11300,0
20240702,170500,307917020,11300,11300,11300,11300,0
20240702,170400,307917020,11300,11300,11300,11300,0
20240702,170300,307917020,11300,11300,11300,11300,0
20240702,170200,307917020,11300,11300,11300,11300,0
20240702,170100,307917020,11300,11300,11300,11300,0
20240702,170000,307917020,11300,11300,11300,11300,0
20240702,165900,307917020,11300,11300,11300,11300,0
20240702,165800,307917020,11300,11300,11300,11300,0
20240702,165700,307917020,11300,11300,11300,11300,0
20240702,165600,307917020,11300,11300,11300,11300,0
20240702,165500,307917020,11300,11300,11300,11300,0
20240702,165400,307917020,11300,11300,11300,11300,0
20240702,165300,307917020,11300,11300,11300,11300,0
20240702,165200,307917020,11300,11300,11300,11300,0
20240702,165100,307917020,11300,11300,11300,11300,0
20240702,165000,307917020,11300,11300,11300,11300,0
20240702,164900,307917020,11300,11300,11300,11300,0
20240702,164800,307917020,11300,11300,11300,11300,0
20240702,164700,307917020,11300,11300,11300,11300,0
20240702,164600,307917020,11300,11300,11300,11300,478
20240702,164500,307917020,11300,11300,11300,11300,0
20240702,164400,307917020,11300,11300,11300,11300,0
20240702,164300,307917020,11300,11300,11300,11300,0
20240702,164200,307917020,11300,11300,11300,11300,0
20240702,164100,307917020,11300,11300,11300,11300,0
20240702,164000,307917020,11300,11300,11300,11300,0
20240702,163900,307917020,11300,11300,11300,11300,0
20240702,163800,307917020,11300,11300,11300,11300,0
20240702,163700,307917020,11300,11300,11300,11300,0
20240702,163600,307917020,11300,11300,11300,11300,0
20240702,163500,307917020,11300,11300,11300,11300,0
20240702,163400,307917020,11300,11300,11300,11300,0
20240702,163300,307917020,11300,11300,11300,11300,0
20240702,163200,307917020,11300,11300,11300,11300,0
20240702,163100,307917020,11300,11300,11300,11300,0
20240702,163000,307917020,11300,11300,11300,11300,0
20240702,162900,307917020,11300,11300,11300,11300,0
20240702,162800,307917020,11300,11300,11300,11300,0
20240702,162700,307917020,11300,11300,11300,11300,0
20240702,162600,307917020,11300,11300,11300,11300,0
20240702,162500,307917020,11300,11300,11300,11300,0
20240702,162400,307917020,11300,11300,11300,11300,0
20240702,162300,307917020,11300,11300,11300,11300,0
20240702,162200,307917020,11300,11300,11300,11300,0
20240702,162100,307917020,11300,11300,11300,11300,0
20240702,162000,307917020,11300,11300,11300,11300,0
20240702,161900,307917020,11300,11300,11300,11300,0
20240702,161800,307917020,11300,11300,11300,11300,0
20240702,161700,307917020,11300,11300,11300,11300,0
20240702,161600,307917020,11300,11300,11300,11300,478
20240702,161500,307917020,11300,11300,11300,11300,0
20240702,161400,307917020,11300,11300,11300,11300,0
20240702,161300,307917020,11300,11300,11300,11300,0
20240702,161200,307917020,11300,11300,11300,11300,0
20240702,161100,307917020,11300,11300,11300,11300,0
20240702,161000,307917020,11300,11300,11300,11300,0
20240702,160900,307917020,11300,11300,11300,11300,0
20240702,160800,307917020,11300,11300,11300,11300,0
20240702,160700,307917020,11300,11300,11300,11300,0
20240702,160600,307917020,11300,11300,11300,11300,0
20240702,160500,307917020,11300,11300,11300,11300,0
20240702,160400,307917020,11300,11300,11300,11300,0
20240702,160300,307917020,11300,11300,11300,11300,0
20240702,160200,307917020,11300,11300,11300,11300,0
20240702,160100,307917020,11300,11300,11300,11300,0
20240702,160000,307917020,11300,11300,11300,11300,0
20240702,155900,307917020,11300,11300,11300,11300,0
20240702,155800,307917020,11300,11300,11300,11300,0
20240702,155700,307917020,11300,11300,11300,11300,0
20240702,155600,307917020,11300,11300,11300,11300,0
20240702,155500,307917020,11300,11300,11300,11300,0
20240702,155400,307917020,11300,11300,11300,11300,0
20240702,155300,307917020,11300,11300,11300,11300,0
20240702,155200,307917020,11300,11300,11300,11300,0
20240702,155100,307917020,11300,11300,11300,11300,0
20240702,155000,307917020,11300,11300,11300,11300,0
20240702,154900,307917020,11300,11300,11300,11300,0
20240702,154800,307917020,11300,11300,11300,11300,0
20240702,154700,307917020,11300,11300,11300,11300,0
20240702,154600,307917020,11300,11300,11300,11300,478
20240702,154500,307917020,11300,11300,11300,11300,0
20240702,154400,307917020,11300,11300,11300,11300,0
20240702,154300,307917020,11300,11300,11300,11300,0
20240702,154200,307917020,11300,11300,11300,11300,0
20240702,154100,307917020,11300,11300,11300,11300,0
20240702,154000,307917020,11300,11300,11300,11300,0
20240702,153900,307917020,11300,11300,11300,11300,0
20240702,153800,307917020,11300,11300,11300,11300,0
20240702,153700,307917020,11300,11300,11300,11300,0
20240702,153600,307917020,11300,11300,11300,11300,0
20240702,153500,307917020,11300,11300,11300,11300,0
20240702,153400,307917020,11300,11300,11300,11300,0
20240702,153300,307917020,11300,11300,11300,11300,0
20240702,153200,307917020,11300,11300,11300,11300,0
20240702,153100,307917020,11300,11300,11300,11300,0
20240702,153000,307917020,11300,11300,11300,11300,478
20240702,152900,302515620,11330,11330,11330,11330,0
20240702,152800,302515620,11330,11330,11330,11330,0
20240702,152700,302515620,11330,11330,11330,11330,0
20240702,152600,302515620,11330,11330,11330,11330,0
20240702,152500,302515620,11330,11330,11330,11330,0
20240702,152400,302515620,11330,11330,11330,11330,0
20240702,152300,302515620,11330,11330,11330,11330,0
20240702,152200,302515620,11330,11330,11330,11330,0
20240702,152100,302515620,11330,11330,11330,11330,0
20240702,152000,302515620,11330,11330,11330,11330,0
20240702,151900,302515620,11330,11320,11330,11320,37
20240702,151800,302096590,11310,11310,11310,11310,0
20240702,151700,302096590,11310,11310,11310,11310,0
20240702,151600,302096590,11310,11310,11310,11310,16
20240702,151500,301915630,11320,11320,11320,11320,1
20240702,151400,301904310,11330,11330,11330,11330,0
20240702,151300,301904310,11330,11330,11330,11330,10
20240702,151200,301791010,11330,11330,11330,11330,1
20240702,151100,301779680,11320,11320,11320,11320,1
20240702,151000,301768360,11320,11320,11320,11320,0
20240702,150900,301768360,11320,11320,11320,11320,53
20240702,150800,301168400,11320,11320,11320,11320,25
20240702,150700,300885400,11320,11320,11320,11320,0
20240702,150600,300885400,11320,11320,11320,11320,230
20240702,150500,298281800,11320,11320,11320,11320,0
20240702,150400,298281800,11320,11320,11320,11320,241
20240702,150300,295553680,11320,11320,11320,11320,13
20240702,150200,295406520,11310,11310,11310,11310,0
20240702,150100,295406520,11310,11330,11330,11310,198
20240702,150000,293165360,11310,11310,11310,11310,0
20240702,145900,293165360,11310,11310,11310,11310,0
20240702,145800,293165360,11310,11310,11310,11310,0
20240702,145700,293165360,11310,11310,11310,11310,15
20240702,145600,292995710,11330,11330,11330,11330,0
20240702,145500,292995710,11330,11330,11330,11330,5
20240702,145400,292939060,11310,11310,11310,11310,6
20240702,145300,292871200,11300,11300,11300,11300,0
20240702,145200,292871200,11300,11300,11300,11300,393
20240702,145100,288430300,11300,11300,11300,11300,0
20240702,145000,288430300,11300,11310,11310,11300,101
20240702,144900,287288990,11310,11310,11310,11310,0
20240702,144800,287288990,11310,11310,11310,11310,0
20240702,144700,287288990,11310,11310,11310,11310,1
20240702,144600,287277680,11300,11300,11300,11300,0
20240702,144500,287277680,11300,11300,11300,11300,9
20240702,144400,287175980,11300,11300,11300,11300,12
20240702,144300,287040380,11310,11300,11310,11300,10
20240702,144200,286927370,11310,11310,11310,11310,51
20240702,144100,286350560,11300,11300,11300,11300,4
20240702,144000,286305360,11310,11310,11310,11310,27
20240702,143900,285999990,11310,11300,11310,11300,106
20240702,143800,284802150,11310,11310,11310,11310,0
20240702,143700,284802150,11310,11310,11310,11310,0
20240702,143600,284802150,11310,11310,11310,11310,0
20240702,143500,284802150,11310,11310,11310,11310,2
20240702,143400,284779530,11310,11310,11310,11310,10
20240702,143300,284666430,11310,11310,11310,11310,0
20240702,143200,284666430,11310,11320,11320,11310,54
20240702,143100,284055670,11330,11330,11330,11330,0
20240702,143000,284055670,11330,11330,11330,11330,10
20240702,142900,283942370,11330,11330,11330,11330,0
20240702,142800,283942370,11330,11330,11330,11330,0
20240702,142700,283942370,11330,11320,11330,11320,176
20240702,142600,281948620,11310,11310,11310,11310,0
20240702,142500,281948620,11310,11310,11310,11310,185
20240702,142400,279856270,11320,11320,11320,11320,0
20240702,142300,279856270,11320,11310,11320,11310,53
20240702,142200,279256690,11310,11310,11310,11310,0
20240702,142100,279256690,11310,11310,11310,11310,0
20240702,142000,279256690,11310,11310,11310,11310,14
20240702,141900,279098350,11320,11320,11320,11320,0
20240702,141800,279098350,11320,11320,11320,11320,0
20240702,141700,279098350,11320,11320,11320,11320,0
20240702,141600,279098350,11320,11320,11320,11320,10
20240702,141500,278985150,11310,11320,11320,11310,893
20240702,141400,268884180,11330,11320,11330,11320,4
20240702,141300,268838880,11320,11320,11320,11320,93
20240702,141200,267786120,11330,11330,11330,11330,0
20240702,141100,267786120,11330,11330,11330,11330,0
20240702,141000,267786120,11330,11330,11330,11330,0
20240702,140900,267786120,11330,11330,11330,11330,0
20240702,140800,267786120,11330,11330,11330,11330,0
20240702,140700,267786120,11330,11330,11330,11330,7
20240702,140600,267706810,11320,11320,11320,11320,0
20240702,140500,267706810,11320,11320,11320,11320,0
20240702,140400,267706810,11320,11320,11320,11320,0
20240702,140300,267706810,11320,11320,11320,11320,0
20240702,140200,267706810,11320,11320,11320,11320,1
20240702,140100,267695490,11330,11330,11330,11330,5
20240702,140000,267638840,11330,11330,11330,11330,0
20240702,135900,267638840,11330,11330,11330,11330,0
20240702,135800,267638840,11330,11330,11330,11330,0
20240702,135700,267638840,11330,11320,11330,11320,6
20240702,135600,267570910,11320,11320,11320,11320,0
20240702,135500,267570910,11320,11320,11320,11320,0
20240702,135400,267570910,11320,11320,11320,11320,153
20240702,135300,265838950,11340,11340,11340,11340,0
20240702,135200,265838950,11340,11340,11340,11340,8
20240702,135100,265748230,11320,11320,11320,11320,0
20240702,135000,265748230,11320,11320,11320,11320,100
20240702,134900,264616230,11320,11320,11320,11320,6
20240702,134800,264548310,11310,11310,11310,11310,0
20240702,134700,264548310,11310,11310,11310,11310,0
20240702,134600,264548310,11310,11310,11310,11310,69
20240702,134500,263767920,11310,11310,11310,11310,0
20240702,134400,263767920,11310,11310,11310,11310,0
20240702,134300,263767920,11310,11310,11310,11310,0
20240702,134200,263767920,11310,11340,11340,11310,71
20240702,134100,262964190,11330,11330,11330,11330,0
20240702,134000,262964190,11330,11330,11330,11330,0
20240702,133900,262964190,11330,11300,11330,11300,233
20240702,133800,260330870,11300,11320,11320,11300,3823
20240702,133700,217116280,11340,11340,11340,11340,0
20240702,133600,217116280,11340,11340,11340,11340,0
20240702,133500,217116280,11340,11340,11340,11340,0
20240702,133400,217116280,11340,11340,11340,11340,0
20240702,133300,217116280,11340,11340,11340,11340,25
20240702,133200,216832780,11350,11330,11350,11330,111
20240702,133100,215573970,11340,11340,11340,11340,2
20240702,133000,215551290,11340,11330,11340,11330,20
20240702,132900,215324630,11320,11330,11330,11320,153
20240702,132800,213592480,11340,11340,11340,11340,138
20240702,132700,212027560,11340,11340,11340,11340,2
20240702,132600,212004880,11330,11330,11330,11330,6
20240702,132500,211936900,11330,11320,11330,11320,62
20240702,132400,211234640,11330,11330,11330,11330,14
20240702,132300,211076020,11330,11320,11330,11320,133
20240702,132200,209570330,11320,11320,11320,11320,0
20240702,132100,209570330,11320,11320,11320,11320,110
20240702,132000,208325130,11310,11320,11320,11310,64
20240702,131900,207601150,11320,11320,11320,11320,0
20240702,131800,207601150,11320,11320,11320,11320,353
20240702,131700,203605190,11310,11310,11310,11310,0
20240702,131600,203605190,11310,11310,11310,11310,0
20240702,131500,203605190,11310,11310,11310,11310,101
20240702,131400,202462880,11310,11310,11310,11310,6
20240702,131300,202395020,11320,11320,11320,11320,10
20240702,131200,202281820,11320,11320,11320,11320,0
20240702,131100,202281820,11320,11320,11320,11320,0
20240702,131000,202281820,11320,11320,11320,11320,0
20240702,130900,202281820,11320,11320,11320,11320,0
20240702,130800,202281820,11320,11320,11320,11320,100
20240702,130700,201149820,11320,11320,11320,11320,104
20240702,130600,199972540,11320,11320,11320,11320,1
20240702,130500,199961220,11320,11320,11320,11320,0
20240702,130400,199961220,11320,11310,11320,11310,246
20240702,130300,197178950,11320,11320,11320,11320,4
20240702,130200,197133670,11320,11320,11320,11320,0
20240702,130100,197133670,11320,11320,11320,11320,0
20240702,130000,197133670,11320,11320,11320,11320,0
20240702,125900,197133670,11320,11320,11320,11320,0
20240702,125800,197133670,11320,11320,11320,11320,0
20240702,125700,197133670,11320,11320,11320,11320,0
20240702,125600,197133670,11320,11320,11320,11320,0
20240702,125500,197133670,11320,11320,11320,11320,0
20240702,125400,197133670,11320,11320,11320,11320,0
20240702,125300,197133670,11320,11320,11320,11320,104
20240702,125200,195956390,11320,11320,11320,11320,373
20240702,125100,191734030,11320,11320,11320,11320,0
20240702,125000,191734030,11320,11320,11320,11320,0
20240702,124900,191734030,11320,11320,11320,11320,20
20240702,124800,191507630,11320,11320,11320,11320,12
20240702,124700,191371790,11330,11330,11330,11330,0
20240702,124600,191371790,11330,11330,11330,11330,2
20240702,124500,191349130,11320,11320,11320,11320,0
20240702,124400,191349130,11320,11320,11320,11320,30
20240702,124300,191009530,11320,11320,11320,11320,7
20240702,124200,190930290,11320,11320,11320,11320,0
20240702,124100,190930290,11320,11320,11320,11320,83
20240702,124000,189990730,11320,11320,11320,11320,0
20240702,123900,189990730,11320,11320,11320,11320,1
20240702,123800,189979410,11310,11310,11310,11310,588
20240702,123700,183329130,11320,11320,11320,11320,1
20240702,123600,183317810,11320,11320,11320,11320,0
20240702,123500,183317810,11320,11320,11320,11320,0
20240702,123400,183317810,11320,11320,11320,11320,10
20240702,123300,183204610,11320,11320,11320,11320,53
20240702,123200,182604650,11320,11330,11330,11320,76
20240702,123100,181744280,11310,11310,11310,11310,200
20240702,123000,179482280,11320,11320,11320,11320,129
20240702,122900,178022000,11310,11310,11310,11310,0
20240702,122800,178022000,11310,11310,11310,11310,0
20240702,122700,178022000,11310,11310,11310,11310,0
20240702,122600,178022000,11310,11310,11310,11310,0
20240702,122500,178022000,11310,11320,11320,11310,156
20240702,122400,176256870,11320,11320,11320,11320,0
20240702,122300,176256870,11320,11320,11320,11320,0
20240702,122200,176256870,11320,11320,11320,11320,0
20240702,122100,176256870,11320,11320,11320,11320,0
20240702,122000,176256870,11320,11320,11320,11320,0
20240702,121900,176256870,11320,11320,11320,11320,0
20240702,121800,176256870,11320,11320,11320,11320,0
20240702,121700,176256870,11320,11320,11320,11320,20
20240702,121600,176030470,11320,11320,11320,11320,55
20240702,121500,175407870,11320,11320,11320,11320,4
20240702,121400,175362590,11320,11320,11320,11320,0
20240702,121300,175362590,11320,11320,11320,11320,5
20240702,121200,175305990,11320,11330,11330,11320,12
20240702,121100,175170140,11320,11320,11320,11320,0
20240702,121000,175170140,11320,11320,11320,11320,0
20240702,120900,175170140,11320,11320,11320,11320,0
20240702,120800,175170140,11320,11320,11320,11320,0
20240702,120700,175170140,11320,11320,11320,11320,0
20240702,120600,175170140,11320,11320,11320,11320,0
20240702,120500,175170140,11320,11320,11320,11320,17
20240702,120400,174977700,11320,11320,11320,11320,0
20240702,120300,174977700,11320,11320,11320,11320,13
20240702,120200,174830540,11320,11320,11320,11320,2
20240702,120100,174807900,11320,11320,11320,11320,0
20240702,120000,174807900,11320,11320,11320,11320,0
20240702,115900,174807900,11320,11320,11320,11320,3
20240702,115800,174773940,11320,11320,11320,11320,0
20240702,115700,174773940,11320,11320,11320,11320,33
20240702,115600,174400380,11330,11330,11330,11330,0
20240702,115500,174400380,11330,11330,11330,11330,73
20240702,115400,173573290,11330,11330,11330,11330,10
20240702,115300,173459990,11330,11330,11330,11330,0
20240702,115200,173459990,11330,11330,11330,11330,8
20240702,115100,173369350,11330,11330,11330,11330,1
20240702,115000,173358020,11330,11330,11330,11330,1
20240702,114900,173346690,11320,11320,11320,11320,0
20240702,114800,173346690,11320,11320,11320,11320,30
20240702,114700,173007090,11330,11330,11330,11330,0
20240702,114600,173007090,11330,11330,11330,11330,0
20240702,114500,173007090,11330,11330,11330,11330,0
20240702,114400,173007090,11330,11320,11330,11320,71
20240702,114300,172203360,11320,11320,11320,11320,0
20240702,114200,172203360,11320,11320,11320,11320,161
20240702,114100,170380840,11320,11320,11320,11320,31
20240702,114000,170029920,11320,11320,11320,11320,103
20240702,113900,168863960,11330,11330,11330,11330,6
20240702,113800,168795980,11330,11330,11330,11330,0
20240702,113700,168795980,11330,11330,11330,11330,0
20240702,113600,168795980,11330,11330,11330,11330,0
20240702,113500,168795980,11330,11330,11330,11330,0
20240702,113400,168795980,11330,11330,11330,11330,0
20240702,113300,168795980,11330,11330,11330,11330,0
20240702,113200,168795980,11330,11330,11330,11330,5
20240702,113100,168739330,11310,11310,11310,11310,0
20240702,113000,168739330,11310,11320,11320,11310,106
20240702,112900,167540370,11320,11320,11320,11320,0
20240702,112800,167540370,11320,11320,11320,11320,0
20240702,112700,167540370,11320,11320,11320,11320,0
20240702,112600,167540370,11320,11320,11320,11320,0
20240702,112500,167540370,11320,11320,11320,11320,45
20240702,112400,167030970,11320,11320,11320,11320,416
20240702,112300,162321850,11320,11320,11320,11320,0
20240702,112200,162321850,11320,11320,11320,11320,0
20240702,112100,162321850,11320,11320,11320,11320,100
20240702,112000,161189850,11320,11320,11320,11320,0
20240702,111900,161189850,11320,11320,11320,11320,0
20240702,111800,161189850,11320,11320,11320,11320,0
20240702,111700,161189850,11320,11320,11320,11320,1
20240702,111600,161178530,11330,11330,11330,11330,3
20240702,111500,161144540,11330,11330,11330,11330,1
20240702,111400,161133210,11330,11330,11330,11330,0
20240702,111300,161133210,11330,11330,11330,11330,0
20240702,111200,161133210,11330,11330,11330,11330,55
20240702,111100,160510060,11330,11330,11330,11330,0
20240702,111000,160510060,11330,11330,11330,11330,0
20240702,110900,160510060,11330,11330,11340,11330,60
20240702,110800,159830240,11330,11330,11330,11330,1
20240702,110700,159818910,11330,11330,11330,11330,22
20240702,110600,159569650,11330,11330,11330,11330,0
20240702,110500,159569650,11330,11330,11330,11330,0
20240702,110400,159569650,11330,11330,11330,11330,0
20240702,110300,159569650,11330,11330,11330,11330,1
20240702,110200,159558320,11330,11330,11330,11330,0
20240702,110100,159558320,11330,11330,11330,11330,1
20240702,110000,159546990,11320,11320,11320,11320,200
20240702,105900,157282990,11330,11330,11330,11330,0
20240702,105800,157282990,11330,11330,11330,11330,0
20240702,105700,157282990,11330,11330,11330,11330,0
20240702,105600,157282990,11330,11330,11330,11330,32
20240702,105500,156920430,11330,11320,11330,11320,22
20240702,105400,156671180,11330,11330,11330,11330,0
20240702,105300,156671180,11330,11330,11330,11330,3
20240702,105200,156637190,11330,11330,11330,11330,0
20240702,105100,156637190,11330,11330,11330,11330,1
20240702,105000,156625860,11330,11330,11330,11330,2
20240702,104900,156603200,11330,11330,11330,11330,1
20240702,104800,156591870,11330,11330,11330,11330,1
20240702,104700,156580540,11330,11330,11330,11330,0
20240702,104600,156580540,11330,11330,11330,11330,0
20240702,104500,156580540,11330,11330,11330,11330,0
20240702,104400,156580540,11330,11330,11330,11330,2
20240702,104300,156557880,11330,11330,11330,11330,0
20240702,104200,156557880,11330,11330,11330,11330,20
20240702,104100,156331280,11330,11330,11330,11330,30
20240702,104000,155991380,11330,11330,11330,11330,20
20240702,103900,155764780,11320,11330,11330,11320,305
20240702,103800,152312130,11320,11320,11320,11320,0
20240702,103700,152312130,11320,11320,11320,11320,45
20240702,103600,151802730,11330,11330,11330,11330,1
20240702,103500,151791400,11330,11330,11330,11330,0
20240702,103400,151791400,11330,11330,11330,11330,65
20240702,103300,151054950,11330,11330,11330,11330,0
20240702,103200,151054950,11330,11330,11330,11330,0
20240702,103100,151054950,11330,11330,11330,11330,0
20240702,103000,151054950,11330,11330,11330,11330,10
20240702,102900,150941650,11330,11340,11340,11330,4
20240702,102800,150896320,11340,11340,11340,11340,11
20240702,102700,150771580,11330,11330,11330,11330,237
20240702,102600,148086370,11330,11330,11330,11330,100
20240702,102500,146953370,11320,11330,11330,11320,210
20240702,102400,144574170,11320,11320,11320,11320,10
20240702,102300,144460970,11310,11310,11310,11310,0
20240702,102200,144460970,11310,11310,11310,11310,0
20240702,102100,144460970,11310,11310,11310,11310,35
20240702,102000,144065120,11310,11310,11310,11310,280
20240702,101900,140898320,11300,11310,11310,11300,257
20240702,101800,137994110,11310,11310,11310,11310,21
20240702,101700,137756600,11310,11300,11310,11300,363
20240702,101600,133654570,11310,11310,11310,11310,0
20240702,101500,133654570,11310,11310,11310,11310,2
20240702,101400,133631950,11310,11310,11310,11310,0
20240702,101300,133631950,11310,11310,11310,11310,7
20240702,101200,133552780,11310,11310,11310,11310,148
20240702,101100,131878900,11310,11320,11320,11310,1287
20240702,101000,117321510,11320,11320,11320,11320,0
20240702,100900,117321510,11320,11320,11320,11320,10
20240702,100800,117208310,11320,11320,11320,11320,22
20240702,100700,116959270,11320,11330,11330,11320,324
20240702,100600,113291580,11330,11330,11330,11330,72
20240702,100500,112475820,11340,11340,11340,11340,28
20240702,100400,112158300,11330,11330,11330,11330,10
20240702,100300,112045000,11330,11330,11330,11330,42
20240702,100200,111569140,11330,11310,11330,11310,52
20240702,100100,110980180,11310,11340,11340,11310,16
20240702,100000,110799160,11340,11340,11340,11340,3
20240702,095900,110765140,11340,11340,11340,11340,9
20240702,095800,110663080,11310,11340,11340,11310,26
20240702,095700,110368990,11310,11330,11330,11310,700
20240702,095600,102444620,11340,11340,11340,11340,0
20240702,095500,102444620,11340,11340,11340,11340,12
20240702,095400,102308540,11340,11340,11340,11340,4
20240702,095300,102263180,11340,11340,11340,11340,90
20240702,095200,101242580,11330,11330,11330,11330,5
20240702,095100,101185930,11330,11330,11330,11330,10
20240702,095000,101072630,11400,11400,11400,11400,3
20240702,094900,101038430,11400,11360,11400,11360,1100
20240702,094800,88507410,11360,11360,11360,11360,5
20240702,094700,88450610,11370,11320,11370,11320,920
20240702,094600,78019350,11320,11320,11320,11320,6
20240702,094500,77951430,11330,11340,11340,11330,145
20240702,094400,76308530,11340,11350,11350,11340,70
20240702,094300,75514720,11340,11330,11340,11330,328
20240702,094200,71797100,11340,11340,11340,11340,62
20240702,094100,71094020,11330,11330,11330,11330,37
20240702,094000,70674810,11330,11330,11330,11330,39
20240702,093900,70232940,11320,11330,11330,11320,67
20240702,093800,69473930,11330,11340,11340,11330,779
20240702,093700,60647580,11340,11340,11340,11340,28
20240702,093600,60330060,11330,11330,11330,11330,20
20240702,093500,60103460,11340,11340,11340,11340,10
20240702,093400,59990060,11350,11340,11350,11340,36
20240702,093300,59581810,11350,11340,11350,11330,480
20240702,093200,54138620,11350,11360,11360,11350,284
20240702,093100,50915210,11360,11360,11360,11360,1
20240702,093000,50903850,11350,11340,11350,11340,186
20240702,092900,48792760,11350,11360,11360,11350,696
20240702,092800,40893070,11360,11360,11360,11360,0
20240702,092700,40893070,11360,11360,11360,11360,85
20240702,092600,39927470,11360,11360,11360,11360,4
20240702,092500,39882030,11350,11350,11350,11350,20
20240702,092400,39655030,11360,11360,11360,11360,0
20240702,092300,39655030,11360,11360,11360,11360,25
20240702,092200,39371030,11360,11360,11360,11360,1
20240702,092100,39359670,11360,11360,11360,11360,30
20240702,092000,39018870,11360,11350,11360,11350,152
20240702,091900,37293660,11350,11350,11350,11350,500
20240702,091800,31618660,11360,11360,11360,11360,10
20240702,091700,31505060,11350,11360,11360,11350,386
20240702,091600,27122080,11360,11360,11360,11360,245
20240702,091500,24338880,11360,11370,11370,11360,21
20240702,091400,24100310,11370,11370,11370,11370,4
20240702,091300,24054830,11360,11360,11360,11360,69
20240702,091200,23270990,11360,11360,11360,11360,1
20240702,091100,23259630,11360,11360,11360,11360,99
20240702,091000,22134990,11370,11370,11370,11370,10
20240702,090900,22021290,11370,11370,11370,11370,100
20240702,090800,20884290,11370,11370,11370,11370,146
20240702,090700,19224270,11360,11360,11360,11360,66
20240702,090600,18474510,11370,11370,11370,11370,118
20240702,090500,17132850,11370,11370,11370,11370,14
20240702,090400,16973670,11370,11380,11380,11360,37
20240702,090300,16553130,11370,11370,11370,11370,0
20240702,090200,16553130,11370,11370,11370,11360,878
20240702,090100,6571860,11370,11370,11370,11370,0
20240702,090000,6571860,11370,11370,11370,11370,578