KissMeData/032190/min/candle-20240703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,191600,636132490,11260,11260,11260,11260,486
20240703,191500,636132490,11260,11260,11260,11260,0
20240703,191400,636132490,11260,11260,11260,11260,0
20240703,191300,636132490,11260,11260,11260,11260,0
20240703,191200,636132490,11260,11260,11260,11260,0
20240703,191100,636132490,11260,11260,11260,11260,0
20240703,191000,636132490,11260,11260,11260,11260,0
20240703,190900,636132490,11260,11260,11260,11260,0
20240703,190800,636132490,11260,11260,11260,11260,0
20240703,190700,636132490,11260,11260,11260,11260,0
20240703,190600,636132490,11260,11260,11260,11260,0
20240703,190500,636132490,11260,11260,11260,11260,0
20240703,190400,636132490,11260,11260,11260,11260,0
20240703,190300,636132490,11260,11260,11260,11260,0
20240703,190200,636132490,11260,11260,11260,11260,0
20240703,190100,636132490,11260,11260,11260,11260,0
20240703,190000,636132490,11260,11260,11260,11260,0
20240703,185900,636132490,11260,11260,11260,11260,0
20240703,185800,636132490,11260,11260,11260,11260,0
20240703,185700,636132490,11260,11260,11260,11260,0
20240703,185600,636132490,11260,11260,11260,11260,0
20240703,185500,636132490,11260,11260,11260,11260,0
20240703,185400,636132490,11260,11260,11260,11260,0
20240703,185300,636132490,11260,11260,11260,11260,0
20240703,185200,636132490,11260,11260,11260,11260,0
20240703,185100,636132490,11260,11260,11260,11260,0
20240703,185000,636132490,11260,11260,11260,11260,0
20240703,184900,636132490,11260,11260,11260,11260,0
20240703,184800,636132490,11260,11260,11260,11260,0
20240703,184700,636132490,11260,11260,11260,11260,0
20240703,184600,636132490,11260,11260,11260,11260,486
20240703,184500,636132490,11260,11260,11260,11260,0
20240703,184400,636132490,11260,11260,11260,11260,0
20240703,184300,636132490,11260,11260,11260,11260,0
20240703,184200,636132490,11260,11260,11260,11260,0
20240703,184100,636132490,11260,11260,11260,11260,0
20240703,184000,636132490,11260,11260,11260,11260,0
20240703,183900,636132490,11260,11260,11260,11260,0
20240703,183800,636132490,11260,11260,11260,11260,0
20240703,183700,636132490,11260,11260,11260,11260,0
20240703,183600,636132490,11260,11260,11260,11260,0
20240703,183500,636132490,11260,11260,11260,11260,0
20240703,183400,636132490,11260,11260,11260,11260,0
20240703,183300,636132490,11260,11260,11260,11260,0
20240703,183200,636132490,11260,11260,11260,11260,0
20240703,183100,636132490,11260,11260,11260,11260,0
20240703,183000,636132490,11260,11260,11260,11260,0
20240703,182900,636132490,11260,11260,11260,11260,0
20240703,182800,636132490,11260,11260,11260,11260,0
20240703,182700,636132490,11260,11260,11260,11260,0
20240703,182600,636132490,11260,11260,11260,11260,0
20240703,182500,636132490,11260,11260,11260,11260,0
20240703,182400,636132490,11260,11260,11260,11260,0
20240703,182300,636132490,11260,11260,11260,11260,0
20240703,182200,636132490,11260,11260,11260,11260,0
20240703,182100,636132490,11260,11260,11260,11260,0
20240703,182000,636132490,11260,11260,11260,11260,0
20240703,181900,636132490,11260,11260,11260,11260,0
20240703,181800,636132490,11260,11260,11260,11260,0
20240703,181700,636132490,11260,11260,11260,11260,0
20240703,181600,636132490,11260,11260,11260,11260,486
20240703,181500,636132490,11260,11260,11260,11260,0
20240703,181400,636132490,11260,11260,11260,11260,0
20240703,181300,636132490,11260,11260,11260,11260,0
20240703,181200,636132490,11260,11260,11260,11260,0
20240703,181100,636132490,11260,11260,11260,11260,0
20240703,181000,636132490,11260,11260,11260,11260,0
20240703,180900,636132490,11260,11260,11260,11260,0
20240703,180800,636132490,11260,11260,11260,11260,0
20240703,180700,636132490,11260,11260,11260,11260,0
20240703,180600,636132490,11260,11260,11260,11260,0
20240703,180500,636132490,11260,11260,11260,11260,0
20240703,180400,636132490,11260,11260,11260,11260,0
20240703,180300,636132490,11260,11260,11260,11260,0
20240703,180200,636132490,11260,11260,11260,11260,0
20240703,180100,636132490,11260,11260,11260,11260,0
20240703,180000,636132490,11260,11260,11260,11260,0
20240703,175900,636132490,11260,11260,11260,11260,0
20240703,175800,636132490,11260,11260,11260,11260,0
20240703,175700,636132490,11260,11260,11260,11260,0
20240703,175600,636132490,11260,11260,11260,11260,0
20240703,175500,636132490,11260,11260,11260,11260,0
20240703,175400,636132490,11260,11260,11260,11260,0
20240703,175300,636132490,11260,11260,11260,11260,0
20240703,175200,636132490,11260,11260,11260,11260,0
20240703,175100,636132490,11260,11260,11260,11260,0
20240703,175000,636132490,11260,11260,11260,11260,0
20240703,174900,636132490,11260,11260,11260,11260,0
20240703,174800,636132490,11260,11260,11260,11260,0
20240703,174700,636132490,11260,11260,11260,11260,0
20240703,174600,636132490,11260,11260,11260,11260,486
20240703,174500,636132490,11260,11260,11260,11260,0
20240703,174400,636132490,11260,11260,11260,11260,0
20240703,174300,636132490,11260,11260,11260,11260,0
20240703,174200,636132490,11260,11260,11260,11260,0
20240703,174100,636132490,11260,11260,11260,11260,0
20240703,174000,636132490,11260,11260,11260,11260,0
20240703,173900,636132490,11260,11260,11260,11260,0
20240703,173800,636132490,11260,11260,11260,11260,0
20240703,173700,636132490,11260,11260,11260,11260,0
20240703,173600,636132490,11260,11260,11260,11260,0
20240703,173500,636132490,11260,11260,11260,11260,0
20240703,173400,636132490,11260,11260,11260,11260,0
20240703,173300,636132490,11260,11260,11260,11260,0
20240703,173200,636132490,11260,11260,11260,11260,0
20240703,173100,636132490,11260,11260,11260,11260,0
20240703,173000,636132490,11260,11260,11260,11260,0
20240703,172900,636132490,11260,11260,11260,11260,0
20240703,172800,636132490,11260,11260,11260,11260,0
20240703,172700,636132490,11260,11260,11260,11260,0
20240703,172600,636132490,11260,11260,11260,11260,0
20240703,172500,636132490,11260,11260,11260,11260,0
20240703,172400,636132490,11260,11260,11260,11260,0
20240703,172300,636132490,11260,11260,11260,11260,0
20240703,172200,636132490,11260,11260,11260,11260,0
20240703,172100,636132490,11260,11260,11260,11260,0
20240703,172000,636132490,11260,11260,11260,11260,0
20240703,171900,636132490,11260,11260,11260,11260,0
20240703,171800,636132490,11260,11260,11260,11260,0
20240703,171700,636132490,11260,11260,11260,11260,0
20240703,171600,636132490,11260,11260,11260,11260,486
20240703,171500,636132490,11260,11260,11260,11260,0
20240703,171400,636132490,11260,11260,11260,11260,0
20240703,171300,636132490,11260,11260,11260,11260,0
20240703,171200,636132490,11260,11260,11260,11260,0
20240703,171100,636132490,11260,11260,11260,11260,0
20240703,171000,636132490,11260,11260,11260,11260,0
20240703,170900,636132490,11260,11260,11260,11260,0
20240703,170800,636132490,11260,11260,11260,11260,0
20240703,170700,636132490,11260,11260,11260,11260,0
20240703,170600,636132490,11260,11260,11260,11260,0
20240703,170500,636132490,11260,11260,11260,11260,0
20240703,170400,636132490,11260,11260,11260,11260,0
20240703,170300,636132490,11260,11260,11260,11260,0
20240703,170200,636132490,11260,11260,11260,11260,0
20240703,170100,636132490,11260,11260,11260,11260,0
20240703,170000,636132490,11260,11260,11260,11260,0
20240703,165900,636132490,11260,11260,11260,11260,0
20240703,165800,636132490,11260,11260,11260,11260,0
20240703,165700,636132490,11260,11260,11260,11260,0
20240703,165600,636132490,11260,11260,11260,11260,0
20240703,165500,636132490,11260,11260,11260,11260,0
20240703,165400,636132490,11260,11260,11260,11260,0
20240703,165300,636132490,11260,11260,11260,11260,0
20240703,165200,636132490,11260,11260,11260,11260,0
20240703,165100,636132490,11260,11260,11260,11260,0
20240703,165000,636132490,11260,11260,11260,11260,0
20240703,164900,636132490,11260,11260,11260,11260,0
20240703,164800,636132490,11260,11260,11260,11260,0
20240703,164700,636132490,11260,11260,11260,11260,0
20240703,164600,636132490,11260,11260,11260,11260,486
20240703,164500,636132490,11260,11260,11260,11260,0
20240703,164400,636132490,11260,11260,11260,11260,0
20240703,164300,636132490,11260,11260,11260,11260,0
20240703,164200,636132490,11260,11260,11260,11260,0
20240703,164100,636132490,11260,11260,11260,11260,0
20240703,164000,636132490,11260,11260,11260,11260,0
20240703,163900,636132490,11260,11260,11260,11260,0
20240703,163800,636132490,11260,11260,11260,11260,0
20240703,163700,636132490,11260,11260,11260,11260,0
20240703,163600,636132490,11260,11260,11260,11260,0
20240703,163500,636132490,11260,11260,11260,11260,0
20240703,163400,636132490,11260,11260,11260,11260,0
20240703,163300,636132490,11260,11260,11260,11260,0
20240703,163200,636132490,11260,11260,11260,11260,0
20240703,163100,636132490,11260,11260,11260,11260,0
20240703,163000,636132490,11260,11260,11260,11260,0
20240703,162900,636132490,11260,11260,11260,11260,0
20240703,162800,636132490,11260,11260,11260,11260,0
20240703,162700,636132490,11260,11260,11260,11260,0
20240703,162600,636132490,11260,11260,11260,11260,0
20240703,162500,636132490,11260,11260,11260,11260,0
20240703,162400,636132490,11260,11260,11260,11260,0
20240703,162300,636132490,11260,11260,11260,11260,0
20240703,162200,636132490,11260,11260,11260,11260,0
20240703,162100,636132490,11260,11260,11260,11260,0
20240703,162000,636132490,11260,11260,11260,11260,0
20240703,161900,636132490,11260,11260,11260,11260,0
20240703,161800,636132490,11260,11260,11260,11260,0
20240703,161700,636132490,11260,11260,11260,11260,0
20240703,161600,636132490,11260,11260,11260,11260,486
20240703,161500,636132490,11260,11260,11260,11260,0
20240703,161400,636132490,11260,11260,11260,11260,0
20240703,161300,636132490,11260,11260,11260,11260,0
20240703,161200,636132490,11260,11260,11260,11260,0
20240703,161100,636132490,11260,11260,11260,11260,0
20240703,161000,636132490,11260,11260,11260,11260,0
20240703,160900,636132490,11260,11260,11260,11260,0
20240703,160800,636132490,11260,11260,11260,11260,0
20240703,160700,636132490,11260,11260,11260,11260,0
20240703,160600,636132490,11260,11260,11260,11260,0
20240703,160500,636132490,11260,11260,11260,11260,0
20240703,160400,636132490,11260,11260,11260,11260,0
20240703,160300,636132490,11260,11260,11260,11260,0
20240703,160200,636132490,11260,11260,11260,11260,0
20240703,160100,636132490,11260,11260,11260,11260,0
20240703,160000,636132490,11260,11260,11260,11260,0
20240703,155900,636132490,11260,11260,11260,11260,0
20240703,155800,636132490,11260,11260,11260,11260,0
20240703,155700,636132490,11260,11260,11260,11260,0
20240703,155600,636132490,11260,11260,11260,11260,0
20240703,155500,636132490,11260,11260,11260,11260,0
20240703,155400,636132490,11260,11260,11260,11260,0
20240703,155300,636132490,11260,11260,11260,11260,0
20240703,155200,636132490,11260,11260,11260,11260,0
20240703,155100,636132490,11260,11260,11260,11260,0
20240703,155000,636132490,11260,11260,11260,11260,0
20240703,154900,636132490,11260,11260,11260,11260,0
20240703,154800,636132490,11260,11260,11260,11260,0
20240703,154700,636132490,11260,11260,11260,11260,0
20240703,154600,636132490,11260,11260,11260,11260,486
20240703,154500,636132490,11260,11260,11260,11260,0
20240703,154400,636132490,11260,11260,11260,11260,0
20240703,154300,636132490,11260,11260,11260,11260,0
20240703,154200,636132490,11260,11260,11260,11260,0
20240703,154100,636132490,11260,11260,11260,11260,0
20240703,154000,636132490,11260,11260,11260,11260,0
20240703,153900,636132490,11260,11260,11260,11260,0
20240703,153800,636132490,11260,11260,11260,11260,0
20240703,153700,636132490,11260,11260,11260,11260,0
20240703,153600,636132490,11260,11260,11260,11260,0
20240703,153500,636132490,11260,11260,11260,11260,0
20240703,153400,636132490,11260,11260,11260,11260,0
20240703,153300,636132490,11260,11260,11260,11260,0
20240703,153200,636132490,11260,11260,11260,11260,0
20240703,153100,636132490,11260,11260,11260,11260,0
20240703,153000,636132490,11260,11260,11260,11260,486
20240703,152900,630660130,11220,11220,11220,11220,0
20240703,152800,630660130,11220,11220,11220,11220,0
20240703,152700,630660130,11220,11220,11220,11220,0
20240703,152600,630660130,11220,11220,11220,11220,0
20240703,152500,630660130,11220,11220,11220,11220,0
20240703,152400,630660130,11220,11220,11220,11220,0
20240703,152300,630660130,11220,11220,11220,11220,0
20240703,152200,630660130,11220,11220,11220,11220,0
20240703,152100,630660130,11220,11220,11220,11220,0
20240703,152000,630660130,11220,11220,11220,11220,0
20240703,151900,630660130,11220,11230,11230,11220,73
20240703,151800,629840410,11220,11230,11230,11220,20
20240703,151700,629615870,11220,11220,11220,11220,5
20240703,151600,629559770,11220,11230,11230,11220,2759
20240703,151500,598580170,11230,11230,11230,11230,0
20240703,151400,598580170,11230,11230,11230,11230,17
20240703,151300,598389260,11240,11230,11240,11230,8
20240703,151200,598299390,11240,11240,11240,11240,3
20240703,151100,598265670,11240,11240,11240,11240,10
20240703,151000,598153270,11240,11240,11240,11240,11
20240703,150900,598029630,11240,11240,11240,11240,1
20240703,150800,598018390,11240,11250,11250,11240,102
20240703,150700,596871860,11240,11240,11240,11240,60
20240703,150600,596197460,11240,11240,11240,11240,197
20240703,150500,593983180,11240,11230,11240,11230,506
20240703,150400,588300740,11240,11240,11240,11240,18
20240703,150300,588098420,11240,11240,11240,11240,8
20240703,150200,588008500,11240,11240,11240,11240,1
20240703,150100,587997260,11230,11230,11230,11230,545
20240703,150000,581876910,11230,11230,11230,11230,403
20240703,145900,577351220,11230,11230,11230,11230,84
20240703,145800,576407900,11230,11230,11230,11230,22
20240703,145700,576160840,11230,11230,11230,11230,11
20240703,145600,576037310,11230,11230,11230,11230,1
20240703,145500,576026080,11230,11230,11230,11230,14
20240703,145400,575868860,11230,11220,11230,11220,22
20240703,145300,575621920,11220,11220,11220,11220,0
20240703,145200,575621920,11220,11230,11230,11220,231
20240703,145100,573029990,11220,11220,11220,11220,1158
20240703,145000,560037230,11230,11250,11250,11230,23
20240703,144900,559778740,11250,11230,11250,11230,204
20240703,144800,557487720,11230,11220,11230,11220,177
20240703,144700,555501250,11220,11220,11220,11220,20
20240703,144600,555276850,11230,11250,11250,11230,33
20240703,144500,554906160,11230,11230,11230,11230,215
20240703,144400,552491710,11230,11230,11230,11230,3
20240703,144300,552458020,11230,11230,11230,11230,104
20240703,144200,551290100,11230,11230,11230,11230,12
20240703,144100,551155340,11220,11220,11220,11220,0
20240703,144000,551155340,11220,11230,11230,11220,350
20240703,143900,547227340,11250,11250,11250,11250,0
20240703,143800,547227340,11250,11250,11250,11250,0
20240703,143700,547227340,11250,11230,11250,11230,47
20240703,143600,546698960,11230,11230,11230,11230,30
20240703,143500,546362060,11230,11220,11230,11220,17
20240703,143400,546171260,11220,11220,11220,11220,0
20240703,143300,546171260,11220,11220,11220,11220,40
20240703,143200,545722460,11230,11230,11230,11230,240
20240703,143100,543027260,11230,11230,11230,11230,0
20240703,143000,543027260,11230,11230,11230,11230,10
20240703,142900,542914960,11260,11250,11260,11250,2
20240703,142800,542892450,11230,11230,11230,11230,50
20240703,142700,542330950,11230,11230,11230,11230,0
20240703,142600,542330950,11230,11220,11230,11220,2248
20240703,142500,517096420,11220,11220,11220,11220,30
20240703,142400,516759820,11220,11220,11220,11220,92
20240703,142300,515727580,11230,11230,11230,11230,1
20240703,142200,515716350,11220,11220,11220,11220,0
20240703,142100,515716350,11220,11230,11230,11220,242
20240703,142000,513001100,11220,11220,11220,11220,0
20240703,141900,513001100,11220,11220,11220,11220,200
20240703,141800,510757100,11230,11230,11230,11230,25
20240703,141700,510476350,11230,11230,11230,11230,2
20240703,141600,510453890,11220,11230,11230,11220,69
20240703,141500,509679610,11230,11230,11230,11230,97
20240703,141400,508590300,11230,11230,11230,11230,50
20240703,141300,508028800,11230,11240,11240,11230,2215
20240703,141200,483153650,11240,11240,11240,11240,22
20240703,141100,482906370,11250,11240,11250,11240,4
20240703,141000,482861390,11240,11240,11240,11240,27
20240703,140900,482557910,11240,11240,11240,11240,376
20240703,140800,478331670,11240,11240,11240,11240,0
20240703,140700,478331670,11240,11240,11240,11240,0
20240703,140600,478331670,11240,11250,11250,11240,501
20240703,140500,472700420,11240,11240,11240,11240,270
20240703,140400,469665620,11240,11240,11240,11240,400
20240703,140300,465169620,11240,11240,11240,11240,0
20240703,140200,465169620,11240,11240,11240,11240,0
20240703,140100,465169620,11240,11240,11240,11240,66
20240703,140000,464427780,11240,11250,11250,11240,222
20240703,135900,461930580,11250,11250,11250,11250,3
20240703,135800,461896830,11250,11250,11250,11250,0
20240703,135700,461896830,11250,11250,11250,11250,17
20240703,135600,461705580,11250,11250,11250,11250,0
20240703,135500,461705580,11250,11250,11250,11250,0
20240703,135400,461705580,11250,11250,11250,11250,0
20240703,135300,461705580,11250,11250,11250,11250,0
20240703,135200,461705580,11250,11250,11250,11250,860
20240703,135100,452030580,11260,11260,11260,11260,101
20240703,135000,450893320,11250,11250,11250,11250,0
20240703,134900,450893320,11250,11250,11250,11250,0
20240703,134800,450893320,11250,11250,11250,11250,20
20240703,134700,450668320,11260,11260,11260,11260,23
20240703,134600,450409340,11260,11260,11260,11260,0
20240703,134500,450409340,11260,11260,11260,11260,0
20240703,134400,450409340,11260,11260,11260,11260,0
20240703,134300,450409340,11260,11260,11260,11260,0
20240703,134200,450409340,11260,11260,11260,11260,0
20240703,134100,450409340,11260,11260,11260,11260,0
20240703,134000,450409340,11260,11260,11260,11260,0
20240703,133900,450409340,11260,11260,11260,11260,7
20240703,133800,450330520,11260,11270,11270,11260,30
20240703,133700,449992700,11260,11260,11260,11260,0
20240703,133600,449992700,11260,11260,11260,11260,0
20240703,133500,449992700,11260,11260,11260,11260,0
20240703,133400,449992700,11260,11260,11260,11260,65
20240703,133300,449260800,11270,11270,11270,11270,0
20240703,133200,449260800,11270,11270,11270,11270,0
20240703,133100,449260800,11270,11270,11270,11270,0
20240703,133000,449260800,11270,11270,11270,11270,0
20240703,132900,449260800,11270,11270,11270,11270,0
20240703,132800,449260800,11270,11260,11270,11260,167
20240703,132700,447380290,11270,11270,11270,11270,10
20240703,132600,447267590,11270,11270,11270,11270,0
20240703,132500,447267590,11270,11270,11270,11270,0
20240703,132400,447267590,11270,11270,11270,11270,10
20240703,132300,447154890,11270,11270,11270,11270,1
20240703,132200,447143620,11270,11270,11270,11270,0
20240703,132100,447143620,11270,11270,11270,11270,3
20240703,132000,447109810,11260,11260,11260,11260,88
20240703,131900,446118930,11260,11260,11260,11260,0
20240703,131800,446118930,11260,11260,11260,11260,0
20240703,131700,446118930,11260,11260,11260,11260,0
20240703,131600,446118930,11260,11260,11260,11260,0
20240703,131500,446118930,11260,11260,11260,11260,46
20240703,131400,445600970,11260,11260,11260,11260,49
20240703,131300,445049230,11260,11280,11280,11260,36
20240703,131200,444643830,11260,11260,11260,11260,0
20240703,131100,444643830,11260,11260,11260,11260,0
20240703,131000,444643830,11260,11260,11260,11260,12
20240703,130900,444508710,11260,11260,11260,11260,0
20240703,130800,444508710,11260,11260,11260,11260,0
20240703,130700,444508710,11260,11260,11260,11260,0
20240703,130600,444508710,11260,11260,11260,11260,31
20240703,130500,444159650,11290,11290,11290,11290,5
20240703,130400,444103200,11270,11270,11270,11270,7
20240703,130300,444024310,11260,11260,11260,11260,0
20240703,130200,444024310,11260,11260,11260,11260,0
20240703,130100,444024310,11260,11270,11270,11260,540
20240703,130000,437938790,11280,11280,11280,11280,36
20240703,125900,437532710,11280,11280,11280,11280,0
20240703,125800,437532710,11280,11280,11280,11280,0
20240703,125700,437532710,11280,11280,11280,11280,0
20240703,125600,437532710,11280,11280,11280,11280,0
20240703,125500,437532710,11280,11280,11280,11280,1
20240703,125400,437521430,11290,11290,11290,11290,0
20240703,125300,437521430,11290,11290,11290,11290,42
20240703,125200,437047250,11290,11290,11290,11290,1
20240703,125100,437035960,11290,11290,11290,11290,0
20240703,125000,437035960,11290,11280,11290,11270,123
20240703,124900,435648120,11280,11280,11280,11280,1
20240703,124800,435636840,11280,11280,11280,11280,0
20240703,124700,435636840,11280,11280,11280,11280,0
20240703,124600,435636840,11280,11280,11280,11280,1
20240703,124500,435625560,11280,11280,11280,11280,14
20240703,124400,435467640,11280,11280,11280,11280,10
20240703,124300,435354840,11280,11280,11280,11280,0
20240703,124200,435354840,11280,11290,11290,11280,14
20240703,124100,435196910,11290,11290,11290,11290,0
20240703,124000,435196910,11290,11290,11290,11290,1
20240703,123900,435185620,11280,11280,11280,11280,1
20240703,123800,435174340,11290,11290,11290,11290,0
20240703,123700,435174340,11290,11290,11290,11290,0
20240703,123600,435174340,11290,11290,11290,11290,0
20240703,123500,435174340,11290,11290,11290,11290,1
20240703,123400,435163050,11280,11280,11280,11280,0
20240703,123300,435163050,11280,11280,11280,11280,0
20240703,123200,435163050,11280,11280,11280,11280,0
20240703,123100,435163050,11280,11280,11280,11280,0
20240703,123000,435163050,11280,11280,11280,11280,0
20240703,122900,435163050,11280,11280,11280,11280,0
20240703,122800,435163050,11280,11280,11280,11280,1
20240703,122700,435151770,11280,11280,11280,11280,0
20240703,122600,435151770,11280,11280,11280,11280,0
20240703,122500,435151770,11280,11280,11280,11280,0
20240703,122400,435151770,11280,11280,11280,11280,12
20240703,122300,435016410,11290,11290,11290,11290,0
20240703,122200,435016410,11290,11280,11290,11280,18
20240703,122100,434813270,11280,11280,11280,11280,0
20240703,122000,434813270,11280,11280,11280,11280,0
20240703,121900,434813270,11280,11280,11280,11280,0
20240703,121800,434813270,11280,11280,11280,11280,0
20240703,121700,434813270,11280,11280,11280,11280,0
20240703,121600,434813270,11280,11280,11280,11280,1
20240703,121500,434801990,11280,11280,11280,11280,0
20240703,121400,434801990,11280,11280,11280,11280,0
20240703,121300,434801990,11280,11280,11280,11280,0
20240703,121200,434801990,11280,11280,11280,11280,0
20240703,121100,434801990,11280,11280,11280,11280,0
20240703,121000,434801990,11280,11280,11280,11280,26
20240703,120900,434508710,11280,11280,11280,11280,10
20240703,120800,434395910,11280,11280,11280,11280,0
20240703,120700,434395910,11280,11280,11280,11280,8
20240703,120600,434305670,11280,11280,11280,11280,5
20240703,120500,434249270,11280,11280,11280,11280,0
20240703,120400,434249270,11280,11280,11280,11280,0
20240703,120300,434249270,11280,11280,11280,11280,0
20240703,120200,434249270,11280,11280,11280,11280,0
20240703,120100,434249270,11280,11280,11280,11280,3
20240703,120000,434215430,11250,11270,11270,11250,405
20240703,115900,429655810,11260,11260,11270,11260,7803
20240703,115800,341793930,11260,11260,11260,11260,1
20240703,115700,341782670,11250,11250,11250,11250,0
20240703,115600,341782670,11250,11250,11250,11250,0
20240703,115500,341782670,11250,11250,11250,11250,151
20240703,115400,340083920,11260,11260,11260,11260,20
20240703,115300,339858720,11250,11250,11250,11250,50
20240703,115200,339296220,11250,11250,11250,11250,69
20240703,115100,338519970,11250,11260,11260,11250,66
20240703,115000,337777460,11260,11260,11260,11260,0
20240703,114900,337777460,11260,11260,11260,11260,0
20240703,114800,337777460,11260,11260,11260,11260,0
20240703,114700,337777460,11260,11260,11260,11260,0
20240703,114600,337777460,11260,11260,11260,11260,20
20240703,114500,337552260,11260,11260,11260,11260,10
20240703,114400,337439660,11260,11260,11260,11260,400
20240703,114300,332935660,11260,11260,11260,11260,0
20240703,114200,332935660,11260,11260,11260,11260,0
20240703,114100,332935660,11260,11260,11260,11260,0
20240703,114000,332935660,11260,11260,11260,11260,11
20240703,113900,332811800,11260,11260,11260,11260,10
20240703,113800,332699200,11260,11250,11260,11250,31
20240703,113700,332350410,11250,11260,11260,11250,38
20240703,113600,331922580,11250,11230,11250,11230,90
20240703,113500,330910500,11260,11260,11260,11260,510
20240703,113400,325167900,11260,11260,11260,11260,1
20240703,113300,325156640,11260,11260,11260,11260,104
20240703,113200,323985600,11260,11260,11260,11260,218
20240703,113100,321530920,11230,11240,11240,11230,600
20240703,113000,314786950,11240,11240,11240,11240,0
20240703,112900,314786950,11240,11240,11240,11240,0
20240703,112800,314786950,11240,11240,11240,11240,52
20240703,112700,314202470,11240,11240,11240,11240,0
20240703,112600,314202470,11240,11240,11240,11240,149
20240703,112500,312527710,11240,11240,11240,11240,69
20240703,112400,311752150,11240,11240,11240,11240,0
20240703,112300,311752150,11240,11240,11240,11240,0
20240703,112200,311752150,11240,11240,11240,11240,0
20240703,112100,311752150,11240,11240,11240,11240,51
20240703,112000,311178910,11240,11240,11240,11230,1161
20240703,111900,298135390,11230,11250,11250,11230,2380
20240703,111800,271387280,11250,11250,11250,11250,10
20240703,111700,271274780,11250,11250,11250,11250,31
20240703,111600,270926030,11260,11260,11260,11260,6
20240703,111500,270858470,11260,11240,11260,11240,222
20240703,111400,268359190,11250,11250,11250,11250,45
20240703,111300,267852940,11240,11240,11240,11240,0
20240703,111200,267852940,11240,11250,11250,11240,681
20240703,111100,260197520,11250,11250,11250,11250,0
20240703,111000,260197520,11250,11260,11260,11250,11
20240703,110900,260073760,11250,11250,11260,11250,250
20240703,110800,257261160,11260,11260,11260,11260,1
20240703,110700,257249900,11250,11250,11250,11250,23
20240703,110600,256991150,11250,11250,11250,11250,0
20240703,110500,256991150,11250,11250,11250,11250,0
20240703,110400,256991150,11250,11250,11250,11250,1
20240703,110300,256979900,11250,11250,11250,11250,0
20240703,110200,256979900,11250,11250,11250,11250,1
20240703,110100,256968650,11250,11250,11250,11250,0
20240703,110000,256968650,11250,11250,11250,11250,2174
20240703,105900,232511150,11240,11240,11240,11240,235
20240703,105800,229869750,11250,11250,11250,11250,10
20240703,105700,229757250,11250,11250,11250,11250,1
20240703,105600,229746000,11250,11250,11250,11250,881
20240703,105500,219834750,11250,11250,11250,11250,1
20240703,105400,219823500,11260,11260,11260,11260,4
20240703,105300,219778460,11260,11260,11260,11260,20
20240703,105200,219553260,11260,11260,11260,11250,59
20240703,105100,218889010,11250,11250,11250,11250,0
20240703,105000,218889010,11250,11250,11250,11250,0
20240703,104900,218889010,11250,11250,11250,11250,0
20240703,104800,218889010,11250,11250,11250,11250,501
20240703,104700,213252760,11260,11250,11260,11250,274
20240703,104600,210170160,11260,11260,11260,11250,133
20240703,104500,208672670,11250,11260,11260,11250,153
20240703,104400,206951320,11260,11260,11260,11260,33
20240703,104300,206579740,11250,11250,11250,11250,0
20240703,104200,206579740,11250,11260,11260,11250,29
20240703,104100,206253480,11260,11260,11260,11260,0
20240703,104000,206253480,11260,11260,11260,11260,0
20240703,103900,206253480,11260,11260,11260,11260,1
20240703,103800,206242220,11250,11250,11250,11250,2
20240703,103700,206219720,11250,11250,11250,11250,0
20240703,103600,206219720,11250,11250,11250,11250,27
20240703,103500,205915970,11260,11260,11260,11260,0
20240703,103400,205915970,11260,11260,11260,11260,0
20240703,103300,205915970,11260,11260,11260,11260,5
20240703,103200,205859670,11250,11260,11260,11250,155
20240703,103100,204115870,11260,11260,11260,11260,0
20240703,103000,204115870,11260,11260,11260,11260,0
20240703,102900,204115870,11260,11260,11260,11260,9
20240703,102800,204014530,11260,11260,11260,11260,50
20240703,102700,203451530,11260,11260,11260,11260,50
20240703,102600,202888530,11260,11260,11260,11260,101
20240703,102500,201751270,11260,11260,11260,11260,15
20240703,102400,201582370,11250,11260,11260,11250,1571
20240703,102300,183896160,11290,11270,11290,11270,8
20240703,102200,183805940,11260,11270,11270,11260,214
20240703,102100,181396200,11260,11260,11260,11260,0
20240703,102000,181396200,11260,11260,11260,11260,0
20240703,101900,181396200,11260,11260,11260,11260,231
20240703,101800,178795140,11260,11260,11260,11260,20
20240703,101700,178569940,11260,11260,11260,11260,0
20240703,101600,178569940,11260,11260,11260,11260,0
20240703,101500,178569940,11260,11270,11270,11260,1440
20240703,101400,162354840,11300,11300,11300,11300,1
20240703,101300,162343540,11270,11270,11270,11270,0
20240703,101200,162343540,11270,11270,11270,11270,426
20240703,101100,157542520,11280,11270,11290,11270,44
20240703,101000,157046450,11270,11270,11270,11270,108
20240703,100900,155829290,11270,11290,11290,11270,1003
20240703,100800,144522910,11290,11290,11290,11280,446
20240703,100700,139491570,11290,11290,11290,11290,0
20240703,100600,139491570,11290,11290,11290,11290,2
20240703,100500,139468990,11280,11280,11280,11280,0
20240703,100400,139468990,11280,11280,11280,11280,69
20240703,100300,138690670,11280,11280,11280,11280,229
20240703,100200,136107550,11280,11280,11280,11280,10
20240703,100100,135994750,11280,11280,11280,11280,3
20240703,100000,135960910,11280,11280,11280,11280,5
20240703,095900,135904510,11280,11280,11280,11270,32
20240703,095800,135543650,11280,11280,11280,11280,13
20240703,095700,135397010,11290,11290,11290,11290,19
20240703,095600,135182500,11280,11280,11280,11280,10
20240703,095500,135069700,11290,11290,11290,11290,1
20240703,095400,135058410,11290,11290,11290,11290,3
20240703,095300,135024540,11270,11290,11290,11270,69
20240703,095200,134246370,11270,11270,11270,11270,0
20240703,095100,134246370,11270,11270,11270,11270,0
20240703,095000,134246370,11270,11290,11290,11270,700
20240703,094900,126354210,11290,11290,11290,11290,0
20240703,094800,126354210,11290,11300,11300,11290,288
20240703,094700,123100140,11310,11310,11310,11310,102
20240703,094600,121946520,11320,11320,11320,11320,18
20240703,094500,121742760,11320,11320,11320,11320,7
20240703,094400,121663520,11320,11330,11330,11320,81
20240703,094300,120746590,11320,11330,11330,11320,167
20240703,094200,118855170,11330,11330,11330,11330,5
20240703,094100,118798520,11350,11350,11350,11350,0
20240703,094000,118798520,11350,11350,11350,11350,0
20240703,093900,118798520,11350,11350,11350,11350,0
20240703,093800,118798520,11350,11350,11350,11350,1
20240703,093700,118787170,11350,11350,11350,11350,124
20240703,093600,117379770,11350,11350,11350,11350,20
20240703,093500,117152770,11350,11350,11350,11350,101
20240703,093400,116006420,11350,11350,11350,11350,0
20240703,093300,116006420,11350,11350,11350,11350,0
20240703,093200,116006420,11350,11320,11350,11320,90
20240703,093100,114986420,11320,11360,11360,11320,84
20240703,093000,114033540,11360,11360,11360,11360,0
20240703,092900,114033540,11360,11360,11360,11360,880
20240703,092800,104036740,11360,11360,11360,11360,4
20240703,092700,103991300,11370,11360,11370,11360,153
20240703,092600,102252940,11360,11360,11360,11360,0
20240703,092500,102252940,11360,11360,11360,11360,33
20240703,092400,101878060,11360,11360,11360,11360,29
20240703,092300,101548620,11300,11320,11370,11300,3975
20240703,092200,56358670,11310,11320,11320,11310,273
20240703,092100,53269640,11320,11320,11320,11320,147
20240703,092000,51605600,11320,11310,11320,11310,398
20240703,091900,47103720,11310,11320,11320,11310,22
20240703,091800,46854890,11320,11320,11320,11320,21
20240703,091700,46617170,11320,11300,11320,11300,450
20240703,091600,41527770,11280,11280,11280,11280,0
20240703,091500,41527770,11280,11280,11280,11280,100
20240703,091400,40399770,11300,11290,11300,11290,114
20240703,091300,39111590,11300,11300,11300,11300,1
20240703,091200,39100290,11300,11280,11300,11280,297
20240703,091100,35750110,11280,11280,11280,11280,45
20240703,091000,35242510,11280,11280,11280,11280,148
20240703,090900,33573070,11280,11290,11290,11280,64
20240703,090800,32851080,11290,11280,11290,11270,129
20240703,090700,31395900,11280,11310,11310,11280,33
20240703,090600,31023630,11280,11280,11280,11280,177
20240703,090500,29027070,11320,11270,11320,11270,156
20240703,090400,27268610,11280,11280,11280,11280,383
20240703,090300,22948370,11280,11260,11280,11260,71
20240703,090200,22148870,11260,11270,11270,11260,231
20240703,090100,19545840,11270,11270,11300,11260,326
20240703,090000,15872480,11270,11270,11320,11270,1408