KissMeData/032190/min/candle-20240708.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,191600,378077810,11280,11280,11280,11280,1880
20240708,191500,378077810,11280,11280,11280,11280,0
20240708,191400,378077810,11280,11280,11280,11280,0
20240708,191300,378077810,11280,11280,11280,11280,0
20240708,191200,378077810,11280,11280,11280,11280,0
20240708,191100,378077810,11280,11280,11280,11280,0
20240708,191000,378077810,11280,11280,11280,11280,0
20240708,190900,378077810,11280,11280,11280,11280,0
20240708,190800,378077810,11280,11280,11280,11280,0
20240708,190700,378077810,11280,11280,11280,11280,0
20240708,190600,378077810,11280,11280,11280,11280,0
20240708,190500,378077810,11280,11280,11280,11280,0
20240708,190400,378077810,11280,11280,11280,11280,0
20240708,190300,378077810,11280,11280,11280,11280,0
20240708,190200,378077810,11280,11280,11280,11280,0
20240708,190100,378077810,11280,11280,11280,11280,0
20240708,190000,378077810,11280,11280,11280,11280,0
20240708,185900,378077810,11280,11280,11280,11280,0
20240708,185800,378077810,11280,11280,11280,11280,0
20240708,185700,378077810,11280,11280,11280,11280,0
20240708,185600,378077810,11280,11280,11280,11280,0
20240708,185500,378077810,11280,11280,11280,11280,0
20240708,185400,378077810,11280,11280,11280,11280,0
20240708,185300,378077810,11280,11280,11280,11280,0
20240708,185200,378077810,11280,11280,11280,11280,0
20240708,185100,378077810,11280,11280,11280,11280,0
20240708,185000,378077810,11280,11280,11280,11280,0
20240708,184900,378077810,11280,11280,11280,11280,0
20240708,184800,378077810,11280,11280,11280,11280,0
20240708,184700,378077810,11280,11280,11280,11280,0
20240708,184600,378077810,11280,11280,11280,11280,1880
20240708,184500,378077810,11280,11280,11280,11280,0
20240708,184400,378077810,11280,11280,11280,11280,0
20240708,184300,378077810,11280,11280,11280,11280,0
20240708,184200,378077810,11280,11280,11280,11280,0
20240708,184100,378077810,11280,11280,11280,11280,0
20240708,184000,378077810,11280,11280,11280,11280,0
20240708,183900,378077810,11280,11280,11280,11280,0
20240708,183800,378077810,11280,11280,11280,11280,0
20240708,183700,378077810,11280,11280,11280,11280,0
20240708,183600,378077810,11280,11280,11280,11280,0
20240708,183500,378077810,11280,11280,11280,11280,0
20240708,183400,378077810,11280,11280,11280,11280,0
20240708,183300,378077810,11280,11280,11280,11280,0
20240708,183200,378077810,11280,11280,11280,11280,0
20240708,183100,378077810,11280,11280,11280,11280,0
20240708,183000,378077810,11280,11280,11280,11280,0
20240708,182900,378077810,11280,11280,11280,11280,0
20240708,182800,378077810,11280,11280,11280,11280,0
20240708,182700,378077810,11280,11280,11280,11280,0
20240708,182600,378077810,11280,11280,11280,11280,0
20240708,182500,378077810,11280,11280,11280,11280,0
20240708,182400,378077810,11280,11280,11280,11280,0
20240708,182300,378077810,11280,11280,11280,11280,0
20240708,182200,378077810,11280,11280,11280,11280,0
20240708,182100,378077810,11280,11280,11280,11280,0
20240708,182000,378077810,11280,11280,11280,11280,0
20240708,181900,378077810,11280,11280,11280,11280,0
20240708,181800,378077810,11280,11280,11280,11280,0
20240708,181700,378077810,11280,11280,11280,11280,0
20240708,181600,378077810,11280,11280,11280,11280,1880
20240708,181500,378077810,11280,11280,11280,11280,0
20240708,181400,378077810,11280,11280,11280,11280,0
20240708,181300,378077810,11280,11280,11280,11280,0
20240708,181200,378077810,11280,11280,11280,11280,0
20240708,181100,378077810,11280,11280,11280,11280,0
20240708,181000,378077810,11280,11280,11280,11280,0
20240708,180900,378077810,11280,11280,11280,11280,0
20240708,180800,378077810,11280,11280,11280,11280,0
20240708,180700,378077810,11280,11280,11280,11280,0
20240708,180600,378077810,11280,11280,11280,11280,0
20240708,180500,378077810,11280,11280,11280,11280,0
20240708,180400,378077810,11280,11280,11280,11280,0
20240708,180300,378077810,11280,11280,11280,11280,0
20240708,180200,378077810,11280,11280,11280,11280,0
20240708,180100,378077810,11280,11280,11280,11280,0
20240708,180000,378077810,11280,11280,11280,11280,0
20240708,175900,378077810,11280,11280,11280,11280,0
20240708,175800,378077810,11280,11280,11280,11280,0
20240708,175700,378077810,11280,11280,11280,11280,0
20240708,175600,378077810,11280,11280,11280,11280,0
20240708,175500,378077810,11280,11280,11280,11280,0
20240708,175400,378077810,11280,11280,11280,11280,0
20240708,175300,378077810,11280,11280,11280,11280,0
20240708,175200,378077810,11280,11280,11280,11280,0
20240708,175100,378077810,11280,11280,11280,11280,0
20240708,175000,378077810,11280,11280,11280,11280,0
20240708,174900,378077810,11280,11280,11280,11280,0
20240708,174800,378077810,11280,11280,11280,11280,0
20240708,174700,378077810,11280,11280,11280,11280,0
20240708,174600,378077810,11280,11280,11280,11280,1880
20240708,174500,378077810,11280,11280,11280,11280,0
20240708,174400,378077810,11280,11280,11280,11280,0
20240708,174300,378077810,11280,11280,11280,11280,0
20240708,174200,378077810,11280,11280,11280,11280,0
20240708,174100,378077810,11280,11280,11280,11280,0
20240708,174000,378077810,11280,11280,11280,11280,0
20240708,173900,378077810,11280,11280,11280,11280,0
20240708,173800,378077810,11280,11280,11280,11280,0
20240708,173700,378077810,11280,11280,11280,11280,0
20240708,173600,378077810,11280,11280,11280,11280,0
20240708,173500,378077810,11280,11280,11280,11280,0
20240708,173400,378077810,11280,11280,11280,11280,0
20240708,173300,378077810,11280,11280,11280,11280,0
20240708,173200,378077810,11280,11280,11280,11280,0
20240708,173100,378077810,11280,11280,11280,11280,0
20240708,173000,378077810,11280,11280,11280,11280,0
20240708,172900,378077810,11280,11280,11280,11280,0
20240708,172800,378077810,11280,11280,11280,11280,0
20240708,172700,378077810,11280,11280,11280,11280,0
20240708,172600,378077810,11280,11280,11280,11280,0
20240708,172500,378077810,11280,11280,11280,11280,0
20240708,172400,378077810,11280,11280,11280,11280,0
20240708,172300,378077810,11280,11280,11280,11280,0
20240708,172200,378077810,11280,11280,11280,11280,0
20240708,172100,378077810,11280,11280,11280,11280,0
20240708,172000,378077810,11280,11280,11280,11280,0
20240708,171900,378077810,11280,11280,11280,11280,0
20240708,171800,378077810,11280,11280,11280,11280,0
20240708,171700,378077810,11280,11280,11280,11280,0
20240708,171600,378077810,11280,11280,11280,11280,1880
20240708,171500,378077810,11280,11280,11280,11280,0
20240708,171400,378077810,11280,11280,11280,11280,0
20240708,171300,378077810,11280,11280,11280,11280,0
20240708,171200,378077810,11280,11280,11280,11280,0
20240708,171100,378077810,11280,11280,11280,11280,0
20240708,171000,378077810,11280,11280,11280,11280,0
20240708,170900,378077810,11280,11280,11280,11280,0
20240708,170800,378077810,11280,11280,11280,11280,0
20240708,170700,378077810,11280,11280,11280,11280,0
20240708,170600,378077810,11280,11280,11280,11280,0
20240708,170500,378077810,11280,11280,11280,11280,0
20240708,170400,378077810,11280,11280,11280,11280,0
20240708,170300,378077810,11280,11280,11280,11280,0
20240708,170200,378077810,11280,11280,11280,11280,0
20240708,170100,378077810,11280,11280,11280,11280,0
20240708,170000,378077810,11280,11280,11280,11280,0
20240708,165900,378077810,11280,11280,11280,11280,0
20240708,165800,378077810,11280,11280,11280,11280,0
20240708,165700,378077810,11280,11280,11280,11280,0
20240708,165600,378077810,11280,11280,11280,11280,0
20240708,165500,378077810,11280,11280,11280,11280,0
20240708,165400,378077810,11280,11280,11280,11280,0
20240708,165300,378077810,11280,11280,11280,11280,0
20240708,165200,378077810,11280,11280,11280,11280,0
20240708,165100,378077810,11280,11280,11280,11280,0
20240708,165000,378077810,11280,11280,11280,11280,0
20240708,164900,378077810,11280,11280,11280,11280,0
20240708,164800,378077810,11280,11280,11280,11280,0
20240708,164700,378077810,11280,11280,11280,11280,0
20240708,164600,378077810,11280,11280,11280,11280,1880
20240708,164500,378077810,11280,11280,11280,11280,0
20240708,164400,378077810,11280,11280,11280,11280,0
20240708,164300,378077810,11280,11280,11280,11280,0
20240708,164200,378077810,11280,11280,11280,11280,0
20240708,164100,378077810,11280,11280,11280,11280,0
20240708,164000,378077810,11280,11280,11280,11280,0
20240708,163900,378077810,11280,11280,11280,11280,0
20240708,163800,378077810,11280,11280,11280,11280,0
20240708,163700,378077810,11280,11280,11280,11280,0
20240708,163600,378077810,11280,11280,11280,11280,0
20240708,163500,378077810,11280,11280,11280,11280,0
20240708,163400,378077810,11280,11280,11280,11280,0
20240708,163300,378077810,11280,11280,11280,11280,0
20240708,163200,378077810,11280,11280,11280,11280,0
20240708,163100,378077810,11280,11280,11280,11280,0
20240708,163000,378077810,11280,11280,11280,11280,0
20240708,162900,378077810,11280,11280,11280,11280,0
20240708,162800,378077810,11280,11280,11280,11280,0
20240708,162700,378077810,11280,11280,11280,11280,0
20240708,162600,378077810,11280,11280,11280,11280,0
20240708,162500,378077810,11280,11280,11280,11280,0
20240708,162400,378077810,11280,11280,11280,11280,0
20240708,162300,378077810,11280,11280,11280,11280,0
20240708,162200,378077810,11280,11280,11280,11280,0
20240708,162100,378077810,11280,11280,11280,11280,0
20240708,162000,378077810,11280,11280,11280,11280,0
20240708,161900,378077810,11280,11280,11280,11280,0
20240708,161800,378077810,11280,11280,11280,11280,0
20240708,161700,378077810,11280,11280,11280,11280,0
20240708,161600,378077810,11280,11280,11280,11280,1880
20240708,161500,378077810,11280,11280,11280,11280,0
20240708,161400,378077810,11280,11280,11280,11280,0
20240708,161300,378077810,11280,11280,11280,11280,0
20240708,161200,378077810,11280,11280,11280,11280,0
20240708,161100,378077810,11280,11280,11280,11280,0
20240708,161000,378077810,11280,11280,11280,11280,0
20240708,160900,378077810,11280,11280,11280,11280,0
20240708,160800,378077810,11280,11280,11280,11280,0
20240708,160700,378077810,11280,11280,11280,11280,0
20240708,160600,378077810,11280,11280,11280,11280,0
20240708,160500,378077810,11280,11280,11280,11280,0
20240708,160400,378077810,11280,11280,11280,11280,0
20240708,160300,378077810,11280,11280,11280,11280,0
20240708,160200,378077810,11280,11280,11280,11280,0
20240708,160100,378077810,11280,11280,11280,11280,0
20240708,160000,378077810,11280,11280,11280,11280,0
20240708,155900,378077810,11280,11280,11280,11280,0
20240708,155800,378077810,11280,11280,11280,11280,0
20240708,155700,378077810,11280,11280,11280,11280,0
20240708,155600,378077810,11280,11280,11280,11280,0
20240708,155500,378077810,11280,11280,11280,11280,0
20240708,155400,378077810,11280,11280,11280,11280,0
20240708,155300,378077810,11280,11280,11280,11280,0
20240708,155200,378077810,11280,11280,11280,11280,0
20240708,155100,378077810,11280,11280,11280,11280,0
20240708,155000,378077810,11280,11280,11280,11280,0
20240708,154900,378077810,11280,11280,11280,11280,0
20240708,154800,378077810,11280,11280,11280,11280,0
20240708,154700,378077810,11280,11280,11280,11280,0
20240708,154600,378077810,11280,11280,11280,11280,1880
20240708,154500,378077810,11280,11280,11280,11280,0
20240708,154400,378077810,11280,11280,11280,11280,0
20240708,154300,378077810,11280,11280,11280,11280,0
20240708,154200,378077810,11280,11280,11280,11280,0
20240708,154100,378077810,11280,11280,11280,11280,0
20240708,154000,378077810,11280,11280,11280,11280,0
20240708,153900,378077810,11280,11280,11280,11280,0
20240708,153800,378077810,11280,11280,11280,11280,0
20240708,153700,378077810,11280,11280,11280,11280,0
20240708,153600,378077810,11280,11280,11280,11280,0
20240708,153500,378077810,11280,11280,11280,11280,0
20240708,153400,378077810,11280,11280,11280,11280,0
20240708,153300,378077810,11280,11280,11280,11280,0
20240708,153200,378077810,11280,11280,11280,11280,0
20240708,153100,378077810,11280,11280,11280,11280,0
20240708,153000,378077810,11280,11280,11280,11280,1880
20240708,152900,356871410,11280,11280,11280,11280,0
20240708,152800,356871410,11280,11280,11280,11280,0
20240708,152700,356871410,11280,11280,11280,11280,0
20240708,152600,356871410,11280,11280,11280,11280,0
20240708,152500,356871410,11280,11280,11280,11280,0
20240708,152400,356871410,11280,11280,11280,11280,0
20240708,152300,356871410,11280,11280,11280,11280,0
20240708,152200,356871410,11280,11280,11280,11280,0
20240708,152100,356871410,11280,11280,11280,11280,0
20240708,152000,356871410,11280,11280,11280,11280,0
20240708,151900,356871410,11280,11280,11280,11270,172
20240708,151800,354931500,11280,11290,11290,11270,33
20240708,151700,354559110,11280,11280,11290,11270,224
20240708,151600,352031650,11280,11280,11280,11270,87
20240708,151500,351050310,11280,11280,11280,11280,24
20240708,151400,350779590,11280,11280,11280,11270,88
20240708,151300,349786960,11280,11280,11280,11270,58
20240708,151200,349132730,11280,11290,11290,11280,13
20240708,151100,348986010,11270,11290,11290,11270,99
20240708,151000,347869400,11280,11280,11280,11280,81
20240708,150900,346955720,11280,11280,11280,11280,23
20240708,150800,346696280,11280,11270,11280,11260,373
20240708,150700,342489060,11270,11270,11280,11270,1038
20240708,150600,330780680,11270,11270,11280,11260,695
20240708,150500,322948140,11270,11270,11270,11270,13
20240708,150400,322801630,11270,11270,11270,11270,12
20240708,150300,322666390,11270,11270,11270,11260,29
20240708,150200,322339680,11270,11270,11270,11270,12
20240708,150100,322204440,11270,11270,11270,11270,19
20240708,150000,321990310,11270,11270,11270,11270,18
20240708,145900,321787450,11270,11280,11280,11260,66
20240708,145800,321043600,11280,11280,11280,11280,13
20240708,145700,320896960,11280,11270,11280,11260,62
20240708,145600,320198070,11280,11270,11280,11260,350
20240708,145500,316253450,11270,11270,11270,11270,12
20240708,145400,316118210,11270,11270,11270,11270,13
20240708,145300,315971700,11270,11260,11270,11260,13
20240708,145200,315825200,11270,11270,11270,11260,131
20240708,145100,314349980,11270,11270,11270,11270,13
20240708,145000,314203470,11270,11280,11280,11270,15
20240708,144900,314034310,11270,11270,11280,11270,50
20240708,144800,313470770,11270,11270,11280,11270,145
20240708,144700,311836500,11270,11270,11280,11260,487
20240708,144600,306347980,11260,11270,11270,11250,1368
20240708,144500,290944380,11270,11270,11270,11270,9
20240708,144400,290842950,11270,11260,11270,11260,54
20240708,144300,290234630,11260,11260,11260,11260,0
20240708,144200,290234630,11260,11260,11260,11260,0
20240708,144100,290234630,11260,11260,11260,11260,0
20240708,144000,290234630,11260,11260,11260,11260,0
20240708,143900,290234630,11260,11260,11260,11260,0
20240708,143800,290234630,11260,11260,11260,11260,0
20240708,143700,290234630,11260,11260,11260,11260,0
20240708,143600,290234630,11260,11260,11260,11260,0
20240708,143500,290234630,11260,11260,11260,11260,0
20240708,143400,290234630,11260,11260,11260,11260,0
20240708,143300,290234630,11260,11260,11260,11260,0
20240708,143200,290234630,11260,11260,11260,11260,0
20240708,143100,290234630,11260,11260,11260,11260,0
20240708,143000,290234630,11260,11270,11270,11260,356
20240708,142900,286222660,11270,11270,11270,11260,1178
20240708,142800,272947210,11280,11280,11280,11280,0
20240708,142700,272947210,11280,11280,11280,11280,0
20240708,142600,272947210,11280,11280,11280,11280,0
20240708,142500,272947210,11280,11280,11280,11280,0
20240708,142400,272947210,11280,11280,11280,11280,0
20240708,142300,272947210,11280,11280,11280,11280,0
20240708,142200,272947210,11280,11280,11280,11280,1
20240708,142100,272935930,11280,11280,11280,11280,0
20240708,142000,272935930,11280,11280,11280,11280,81
20240708,141900,272022250,11280,11280,11280,11280,0
20240708,141800,272022250,11280,11280,11280,11280,0
20240708,141700,272022250,11280,11280,11280,11280,0
20240708,141600,272022250,11280,11280,11280,11280,0
20240708,141500,272022250,11280,11280,11280,11280,0
20240708,141400,272022250,11280,11280,11280,11280,0
20240708,141300,272022250,11280,11280,11280,11280,0
20240708,141200,272022250,11280,11280,11280,11280,1
20240708,141100,272010970,11280,11280,11280,11280,41
20240708,141000,271548490,11290,11290,11290,11290,0
20240708,140900,271548490,11290,11290,11290,11290,0
20240708,140800,271548490,11290,11290,11290,11290,0
20240708,140700,271548490,11290,11290,11290,11290,1
20240708,140600,271537200,11280,11280,11280,11280,1
20240708,140500,271525920,11280,11280,11280,11280,104
20240708,140400,270352800,11280,11280,11280,11280,0
20240708,140300,270352800,11280,11280,11280,11280,0
20240708,140200,270352800,11280,11280,11280,11280,7
20240708,140100,270273840,11270,11270,11270,11270,0
20240708,140000,270273840,11270,11270,11270,11270,0
20240708,135900,270273840,11270,11270,11270,11270,0
20240708,135800,270273840,11270,11270,11270,11270,0
20240708,135700,270273840,11270,11270,11270,11270,0
20240708,135600,270273840,11270,11270,11270,11270,0
20240708,135500,270273840,11270,11270,11270,11270,1
20240708,135400,270262570,11280,11280,11280,11280,0
20240708,135300,270262570,11280,11280,11280,11280,12
20240708,135200,270127210,11290,11290,11290,11290,0
20240708,135100,270127210,11290,11290,11290,11290,0
20240708,135000,270127210,11290,11290,11290,11290,0
20240708,134900,270127210,11290,11290,11290,11290,0
20240708,134800,270127210,11290,11290,11290,11290,1
20240708,134700,270115920,11290,11290,11290,11290,0
20240708,134600,270115920,11290,11290,11290,11290,0
20240708,134500,270115920,11290,11290,11290,11290,0
20240708,134400,270115920,11290,11290,11290,11290,0
20240708,134300,270115920,11290,11290,11290,11290,0
20240708,134200,270115920,11290,11290,11290,11290,0
20240708,134100,270115920,11290,11290,11290,11290,2
20240708,134000,270093340,11280,11280,11280,11280,0
20240708,133900,270093340,11280,11280,11280,11280,0
20240708,133800,270093340,11280,11280,11280,11280,0
20240708,133700,270093340,11280,11280,11280,11280,11
20240708,133600,269969260,11280,11280,11280,11280,0
20240708,133500,269969260,11280,11280,11280,11280,70
20240708,133400,269179660,11280,11280,11280,11280,155
20240708,133300,267431260,11280,11280,11280,11280,167
20240708,133200,265547500,11280,11280,11280,11280,0
20240708,133100,265547500,11280,11280,11280,11280,1
20240708,133000,265536220,11270,11270,11270,11270,14
20240708,132900,265378440,11280,11280,11280,11280,0
20240708,132800,265378440,11280,11280,11280,11280,15
20240708,132700,265209240,11280,11280,11280,11280,2
20240708,132600,265186680,11300,11300,11300,11300,0
20240708,132500,265186680,11300,11300,11300,11300,0
20240708,132400,265186680,11300,11300,11300,11300,1
20240708,132300,265175380,11280,11280,11280,11270,156
20240708,132200,263416750,11300,11280,11300,11280,89
20240708,132100,262412790,11300,11280,11300,11280,23
20240708,132000,262153330,11280,11290,11300,11270,159
20240708,131900,260359020,11280,11280,11280,11280,14
20240708,131800,260201100,11270,11280,11280,11270,114
20240708,131700,258916180,11290,11290,11290,11290,600
20240708,131600,252142180,11290,11290,11290,11290,1
20240708,131500,252130890,11290,11290,11290,11290,0
20240708,131400,252130890,11290,11290,11290,11290,0
20240708,131300,252130890,11290,11290,11290,11290,0
20240708,131200,252130890,11290,11290,11290,11290,26
20240708,131100,251837350,11290,11290,11290,11290,0
20240708,131000,251837350,11290,11290,11290,11290,0
20240708,130900,251837350,11290,11290,11290,11290,0
20240708,130800,251837350,11290,11290,11290,11290,0
20240708,130700,251837350,11290,11280,11290,11270,183
20240708,130600,249773210,11280,11280,11280,11280,1
20240708,130500,249761930,11270,11270,11270,11270,0
20240708,130400,249761930,11270,11270,11270,11270,0
20240708,130300,249761930,11270,11270,11270,11270,0
20240708,130200,249761930,11270,11270,11270,11270,0
20240708,130100,249761930,11270,11270,11270,11270,16
20240708,130000,249581610,11280,11280,11280,11280,0
20240708,125900,249581610,11280,11280,11280,11280,0
20240708,125800,249581610,11280,11280,11280,11280,4
20240708,125700,249536490,11280,11280,11280,11280,1
20240708,125600,249525210,11280,11280,11280,11280,0
20240708,125500,249525210,11280,11280,11280,11280,5
20240708,125400,249468810,11280,11280,11280,11280,30
20240708,125300,249130410,11290,11290,11290,11290,0
20240708,125200,249130410,11290,11290,11290,11290,0
20240708,125100,249130410,11290,11280,11290,11280,101
20240708,125000,247991120,11290,11290,11290,11290,0
20240708,124900,247991120,11290,11290,11290,11290,0
20240708,124800,247991120,11290,11290,11290,11290,5
20240708,124700,247934670,11280,11280,11280,11280,0
20240708,124600,247934670,11280,11280,11280,11280,88
20240708,124500,246942030,11270,11270,11270,11270,168
20240708,124400,245048670,11270,11270,11270,11270,0
20240708,124300,245048670,11270,11270,11270,11270,100
20240708,124200,243921670,11260,11260,11260,11260,12
20240708,124100,243786550,11260,11260,11260,11260,0
20240708,124000,243786550,11260,11260,11260,11260,190
20240708,123900,241647150,11280,11280,11280,11280,1
20240708,123800,241635870,11260,11260,11260,11260,0
20240708,123700,241635870,11260,11260,11260,11260,145
20240708,123600,240003170,11250,11250,11250,11250,0
20240708,123500,240003170,11250,11250,11250,11250,0
20240708,123400,240003170,11250,11250,11250,11250,0
20240708,123300,240003170,11250,11250,11250,11250,0
20240708,123200,240003170,11250,11250,11250,11250,10
20240708,123100,239890670,11260,11260,11260,11260,0
20240708,123000,239890670,11260,11260,11260,11260,5
20240708,122900,239834370,11260,11260,11260,11260,0
20240708,122800,239834370,11260,11260,11260,11260,120
20240708,122700,238483170,11260,11260,11260,11260,0
20240708,122600,238483170,11260,11260,11260,11260,0
20240708,122500,238483170,11260,11260,11260,11260,0
20240708,122400,238483170,11260,11260,11260,11260,0
20240708,122300,238483170,11260,11260,11260,11260,0
20240708,122200,238483170,11260,11260,11260,11260,1
20240708,122100,238471910,11260,11260,11260,11260,0
20240708,122000,238471910,11260,11260,11260,11260,0
20240708,121900,238471910,11260,11260,11260,11260,0
20240708,121800,238471910,11260,11260,11260,11260,1
20240708,121700,238460650,11250,11250,11250,11250,0
20240708,121600,238460650,11250,11250,11250,11250,0
20240708,121500,238460650,11250,11260,11260,11250,187
20240708,121400,236355720,11300,11300,11300,11300,0
20240708,121300,236355720,11300,11300,11300,11300,0
20240708,121200,236355720,11300,11300,11300,11300,0
20240708,121100,236355720,11300,11300,11300,11300,0
20240708,121000,236355720,11300,11300,11300,11300,0
20240708,120900,236355720,11300,11300,11300,11300,0
20240708,120800,236355720,11300,11300,11300,11300,0
20240708,120700,236355720,11300,11290,11300,11290,25
20240708,120600,236073460,11290,11260,11290,11260,1170
20240708,120500,222895280,11250,11250,11250,11250,100
20240708,120400,221770280,11260,11260,11260,11260,895
20240708,120300,211692580,11250,11250,11250,11250,215
20240708,120200,209273830,11240,11240,11240,11240,0
20240708,120100,209273830,11240,11240,11240,11240,1
20240708,120000,209262590,11240,11240,11240,11240,300
20240708,115900,205890590,11240,11240,11240,11240,230
20240708,115800,203305390,11230,11230,11230,11230,0
20240708,115700,203305390,11230,11230,11230,11230,0
20240708,115600,203305390,11230,11230,11230,11230,0
20240708,115500,203305390,11230,11230,11240,11230,36
20240708,115400,202901080,11230,11230,11230,11230,0
20240708,115300,202901080,11230,11230,11230,11230,0
20240708,115200,202901080,11230,11240,11240,11230,503
20240708,115100,197252360,11240,11240,11240,11240,10
20240708,115000,197139960,11240,11240,11240,11240,0
20240708,114900,197139960,11240,11240,11240,11240,2
20240708,114800,197117480,11230,11230,11230,11230,0
20240708,114700,197117480,11230,11230,11230,11230,0
20240708,114600,197117480,11230,11230,11230,11230,35
20240708,114500,196724430,11230,11230,11230,11230,0
20240708,114400,196724430,11230,11230,11230,11230,0
20240708,114300,196724430,11230,11230,11230,11230,1
20240708,114200,196713200,11230,11230,11230,11230,0
20240708,114100,196713200,11230,11230,11230,11230,0
20240708,114000,196713200,11230,11230,11230,11230,0
20240708,113900,196713200,11230,11230,11230,11230,0
20240708,113800,196713200,11230,11230,11230,11230,0
20240708,113700,196713200,11230,11240,11240,11230,96
20240708,113600,195635110,11240,11220,11240,11220,620
20240708,113500,188678630,11220,11220,11220,11220,0
20240708,113400,188678630,11220,11220,11220,11220,188
20240708,113300,186569270,11220,11220,11220,11220,50
20240708,113200,186008270,11220,11220,11220,11220,0
20240708,113100,186008270,11220,11220,11220,11210,275
20240708,113000,182922990,11220,11220,11220,11220,0
20240708,112900,182922990,11220,11220,11220,11220,24
20240708,112800,182653710,11220,11220,11220,11220,10
20240708,112700,182541510,11220,11220,11220,11220,1
20240708,112600,182530290,11220,11220,11220,11220,0
20240708,112500,182530290,11220,11220,11220,11220,0
20240708,112400,182530290,11220,11220,11220,11220,0
20240708,112300,182530290,11220,11220,11220,11220,0
20240708,112200,182530290,11220,11220,11220,11220,0
20240708,112100,182530290,11220,11220,11220,11220,1
20240708,112000,182519070,11220,11220,11220,11220,15
20240708,111900,182350770,11220,11220,11220,11220,0
20240708,111800,182350770,11220,11210,11220,11210,900
20240708,111700,172257770,11220,11220,11220,11220,0
20240708,111600,172257770,11220,11220,11220,11220,93
20240708,111500,171214310,11220,11220,11220,11220,2
20240708,111400,171191870,11210,11210,11210,11210,93
20240708,111300,170149340,11220,11220,11220,11220,0
20240708,111200,170149340,11220,11220,11220,11220,0
20240708,111100,170149340,11220,11220,11220,11220,54
20240708,111000,169543460,11210,11210,11210,11210,0
20240708,110900,169543460,11210,11210,11210,11210,1419
20240708,110800,153636470,11210,11210,11210,11210,0
20240708,110700,153636470,11210,11210,11210,11210,0
20240708,110600,153636470,11210,11210,11210,11210,77
20240708,110500,152773300,11210,11210,11210,11210,0
20240708,110400,152773300,11210,11210,11210,11210,0
20240708,110300,152773300,11210,11210,11210,11210,0
20240708,110200,152773300,11210,11210,11210,11210,28
20240708,110100,152459420,11220,11220,11220,11220,1
20240708,110000,152448200,11220,11220,11220,11220,0
20240708,105900,152448200,11220,11220,11220,11220,0
20240708,105800,152448200,11220,11220,11220,11220,2
20240708,105700,152425760,11220,11220,11220,11220,100
20240708,105600,151303760,11220,11220,11220,11220,0
20240708,105500,151303760,11220,11210,11220,11210,46
20240708,105400,150787650,11210,11220,11220,11210,9
20240708,105300,150686680,11220,11220,11220,11220,64
20240708,105200,149968600,11220,11220,11220,11220,0
20240708,105100,149968600,11220,11220,11220,11220,0
20240708,105000,149968600,11220,11220,11220,11220,1
20240708,104900,149957380,11220,11220,11220,11220,0
20240708,104800,149957380,11220,11220,11220,11220,0
20240708,104700,149957380,11220,11220,11220,11220,0
20240708,104600,149957380,11220,11220,11220,11220,0
20240708,104500,149957380,11220,11210,11220,11210,30
20240708,104400,149621070,11220,11220,11220,11220,1
20240708,104300,149609850,11210,11210,11210,11210,41
20240708,104200,149150240,11210,11210,11210,11210,22
20240708,104100,148903620,11220,11220,11220,11220,0
20240708,104000,148903620,11220,11220,11220,11220,0
20240708,103900,148903620,11220,11220,11220,11220,100
20240708,103800,147781620,11210,11210,11210,11210,3
20240708,103700,147747990,11220,11210,11220,11210,11
20240708,103600,147624670,11210,11210,11210,11210,0
20240708,103500,147624670,11210,11210,11210,11210,0
20240708,103400,147624670,11210,11210,11210,11210,32
20240708,103300,147265950,11220,11220,11220,11220,0
20240708,103200,147265950,11220,11220,11220,11220,320
20240708,103100,143675550,11220,11220,11220,11220,1
20240708,103000,143664330,11210,11210,11210,11210,600
20240708,102900,136938330,11210,11210,11210,11210,0
20240708,102800,136938330,11210,11210,11210,11210,0
20240708,102700,136938330,11210,11220,11220,11210,21
20240708,102600,136702910,11210,11210,11210,11210,0
20240708,102500,136702910,11210,11210,11210,11210,0
20240708,102400,136702910,11210,11210,11210,11210,0
20240708,102300,136702910,11210,11210,11210,11210,672
20240708,102200,129169790,11210,11210,11210,11210,0
20240708,102100,129169790,11210,11210,11210,11210,1488
20240708,102000,112489310,11220,11220,11220,11220,0
20240708,101900,112489310,11220,11220,11220,11220,50
20240708,101800,111928310,11220,11220,11220,11220,100
20240708,101700,110806310,11220,11220,11220,11220,0
20240708,101600,110806310,11220,11220,11220,11220,101
20240708,101500,109673090,11220,11220,11220,11220,0
20240708,101400,109673090,11220,11220,11220,11220,60
20240708,101300,108999890,11220,11220,11220,11220,0
20240708,101200,108999890,11220,11220,11220,11220,0
20240708,101100,108999890,11220,11210,11220,11210,29
20240708,101000,108674790,11220,11220,11220,11220,9
20240708,100900,108573810,11210,11220,11220,11210,43
20240708,100800,108091370,11220,11220,11220,11220,0
20240708,100700,108091370,11220,11220,11220,11220,0
20240708,100600,108091370,11220,11220,11220,11220,1
20240708,100500,108080150,11220,11220,11220,11220,0
20240708,100400,108080150,11220,11220,11220,11220,50
20240708,100300,107519150,11220,11220,11220,11220,6
20240708,100200,107451830,11210,11210,11210,11210,0
20240708,100100,107451830,11210,11210,11210,11210,200
20240708,100000,105209830,11220,11220,11220,11220,30
20240708,095900,104873230,11220,11220,11220,11220,0
20240708,095800,104873230,11220,11220,11220,11220,10
20240708,095700,104761030,11220,11220,11220,11220,0
20240708,095600,104761030,11220,11220,11220,11220,205
20240708,095500,102460930,11220,11220,11220,11220,500
20240708,095400,96850930,11220,11220,11220,11220,0
20240708,095300,96850930,11220,11220,11220,11220,0
20240708,095200,96850930,11220,11220,11220,11220,0
20240708,095100,96850930,11220,11220,11220,11220,106
20240708,095000,95661610,11230,11230,11230,11230,2
20240708,094900,95639150,11220,11220,11220,11220,39
20240708,094800,95201570,11230,11230,11230,11230,0
20240708,094700,95201570,11230,11220,11250,11210,9
20240708,094600,95100610,11210,11210,11210,11210,30
20240708,094500,94764310,11220,11210,11220,11210,186
20240708,094400,92679240,11210,11210,11210,11210,102
20240708,094300,91535820,11210,11210,11210,11210,3
20240708,094200,91502190,11210,11210,11210,11210,1
20240708,094100,91490980,11210,11210,11210,11210,121
20240708,094000,90134570,11210,11210,11210,11210,83
20240708,093900,89204140,11200,11210,11210,11200,231
20240708,093800,86614940,11200,11240,11240,11200,1633
20240708,093700,68318840,11250,11240,11250,11240,510
20240708,093600,62585030,11240,11240,11240,11240,0
20240708,093500,62585030,11240,11240,11240,11240,1
20240708,093400,62573790,11210,11210,11210,11210,100
20240708,093300,61452790,11230,11230,11230,11230,1
20240708,093200,61441560,11200,11200,11200,11200,0
20240708,093100,61441560,11200,11200,11200,11200,20
20240708,093000,61217560,11250,11250,11250,11250,1
20240708,092900,61206310,11250,11240,11250,11240,4
20240708,092800,61161340,11200,11200,11210,11200,337
20240708,092700,57386840,11200,11200,11200,11200,0
20240708,092600,57386840,11200,11190,11200,11190,240
20240708,092500,54700840,11200,11200,11200,11190,38
20240708,092400,54275360,11200,11200,11200,11200,540
20240708,092300,48227360,11200,11200,11200,11200,0
20240708,092200,48227360,11200,11200,11200,11200,0
20240708,092100,48227360,11200,11200,11200,11190,569
20240708,092000,41858170,11210,11200,11210,11190,23
20240708,091900,41600560,11190,11200,11200,11190,30
20240708,091800,41264720,11200,11200,11200,11200,79
20240708,091700,40379920,11200,11200,11200,11200,0
20240708,091600,40379920,11200,11200,11200,11200,1
20240708,091500,40368720,11250,11260,11260,11250,7
20240708,091400,40289920,11200,11200,11200,11200,685
20240708,091300,32617920,11190,11190,11190,11190,0
20240708,091200,32617920,11190,11200,11200,11190,350
20240708,091100,28698470,11260,11260,11260,11260,0
20240708,091000,28698470,11260,11250,11260,11250,606
20240708,090900,21880910,11200,11250,11250,11200,764
20240708,090800,13324060,11200,11200,11200,11200,5
20240708,090700,13268060,11250,11250,11250,11250,3
20240708,090600,13234310,11250,11250,11250,11250,100
20240708,090500,12109310,11250,11250,11250,11250,1
20240708,090400,12098060,11200,11210,11250,11200,59
20240708,090300,11436700,11200,11200,11200,11200,187
20240708,090200,9342300,11260,11260,11260,11260,0
20240708,090100,9342300,11260,11260,11260,11260,24
20240708,090000,9072060,11260,11200,11260,11200,810