KissMeData/036560/min/candle-20240703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,192300,593291340,11110,11110,11110,11110,2160
20240703,192200,593291340,11110,11110,11110,11110,0
20240703,192100,593291340,11110,11110,11110,11110,0
20240703,192000,593291340,11110,11110,11110,11110,0
20240703,191900,593291340,11110,11110,11110,11110,0
20240703,191800,593291340,11110,11110,11110,11110,0
20240703,191700,593291340,11110,11110,11110,11110,0
20240703,191600,593291340,11110,11110,11110,11110,0
20240703,191500,593291340,11110,11110,11110,11110,0
20240703,191400,593291340,11110,11110,11110,11110,0
20240703,191300,593291340,11110,11110,11110,11110,0
20240703,191200,593291340,11110,11110,11110,11110,0
20240703,191100,593291340,11110,11110,11110,11110,0
20240703,191000,593291340,11110,11110,11110,11110,0
20240703,190900,593291340,11110,11110,11110,11110,0
20240703,190800,593291340,11110,11110,11110,11110,0
20240703,190700,593291340,11110,11110,11110,11110,0
20240703,190600,593291340,11110,11110,11110,11110,0
20240703,190500,593291340,11110,11110,11110,11110,0
20240703,190400,593291340,11110,11110,11110,11110,0
20240703,190300,593291340,11110,11110,11110,11110,0
20240703,190200,593291340,11110,11110,11110,11110,0
20240703,190100,593291340,11110,11110,11110,11110,0
20240703,190000,593291340,11110,11110,11110,11110,0
20240703,185900,593291340,11110,11110,11110,11110,0
20240703,185800,593291340,11110,11110,11110,11110,0
20240703,185700,593291340,11110,11110,11110,11110,0
20240703,185600,593291340,11110,11110,11110,11110,0
20240703,185500,593291340,11110,11110,11110,11110,0
20240703,185400,593291340,11110,11110,11110,11110,0
20240703,185300,593291340,11110,11110,11110,11110,2160
20240703,185200,593291340,11110,11110,11110,11110,0
20240703,185100,593291340,11110,11110,11110,11110,0
20240703,185000,593291340,11110,11110,11110,11110,0
20240703,184900,593291340,11110,11110,11110,11110,0
20240703,184800,593291340,11110,11110,11110,11110,0
20240703,184700,593291340,11110,11110,11110,11110,0
20240703,184600,593291340,11110,11110,11110,11110,0
20240703,184500,593291340,11110,11110,11110,11110,0
20240703,184400,593291340,11110,11110,11110,11110,0
20240703,184300,593291340,11110,11110,11110,11110,0
20240703,184200,593291340,11110,11110,11110,11110,0
20240703,184100,593291340,11110,11110,11110,11110,0
20240703,184000,593291340,11110,11110,11110,11110,0
20240703,183900,593291340,11110,11110,11110,11110,0
20240703,183800,593291340,11110,11110,11110,11110,0
20240703,183700,593291340,11110,11110,11110,11110,0
20240703,183600,593291340,11110,11110,11110,11110,0
20240703,183500,593291340,11110,11110,11110,11110,0
20240703,183400,593291340,11110,11110,11110,11110,0
20240703,183300,593291340,11110,11110,11110,11110,0
20240703,183200,593291340,11110,11110,11110,11110,0
20240703,183100,593291340,11110,11110,11110,11110,0
20240703,183000,593291340,11110,11110,11110,11110,0
20240703,182900,593291340,11110,11110,11110,11110,0
20240703,182800,593291340,11110,11110,11110,11110,0
20240703,182700,593291340,11110,11110,11110,11110,0
20240703,182600,593291340,11110,11110,11110,11110,0
20240703,182500,593291340,11110,11110,11110,11110,0
20240703,182400,593291340,11110,11110,11110,11110,0
20240703,182300,593291340,11110,11110,11110,11110,2160
20240703,182200,593291340,11110,11110,11110,11110,0
20240703,182100,593291340,11110,11110,11110,11110,0
20240703,182000,593291340,11110,11110,11110,11110,0
20240703,181900,593291340,11110,11110,11110,11110,0
20240703,181800,593291340,11110,11110,11110,11110,0
20240703,181700,593291340,11110,11110,11110,11110,0
20240703,181600,593291340,11110,11110,11110,11110,0
20240703,181500,593291340,11110,11110,11110,11110,0
20240703,181400,593291340,11110,11110,11110,11110,0
20240703,181300,593291340,11110,11110,11110,11110,0
20240703,181200,593291340,11110,11110,11110,11110,0
20240703,181100,593291340,11110,11110,11110,11110,0
20240703,181000,593291340,11110,11110,11110,11110,0
20240703,180900,593291340,11110,11110,11110,11110,0
20240703,180800,593291340,11110,11110,11110,11110,0
20240703,180700,593291340,11110,11110,11110,11110,0
20240703,180600,593291340,11110,11110,11110,11110,0
20240703,180500,593291340,11110,11110,11110,11110,0
20240703,180400,593291340,11110,11110,11110,11110,0
20240703,180300,593291340,11110,11110,11110,11110,0
20240703,180200,593291340,11110,11110,11110,11110,0
20240703,180100,593291340,11110,11110,11110,11110,0
20240703,180000,593291340,11110,11110,11110,11110,0
20240703,175900,593291340,11110,11110,11110,11110,0
20240703,175800,593291340,11110,11110,11110,11110,0
20240703,175700,593291340,11110,11110,11110,11110,0
20240703,175600,593291340,11110,11110,11110,11110,0
20240703,175500,593291340,11110,11110,11110,11110,0
20240703,175400,593291340,11110,11110,11110,11110,0
20240703,175300,593291340,11110,11110,11110,11110,2160
20240703,175200,593291340,11110,11110,11110,11110,0
20240703,175100,593291340,11110,11110,11110,11110,0
20240703,175000,593291340,11110,11110,11110,11110,0
20240703,174900,593291340,11110,11110,11110,11110,0
20240703,174800,593291340,11110,11110,11110,11110,0
20240703,174700,593291340,11110,11110,11110,11110,0
20240703,174600,593291340,11110,11110,11110,11110,0
20240703,174500,593291340,11110,11110,11110,11110,0
20240703,174400,593291340,11110,11110,11110,11110,0
20240703,174300,593291340,11110,11110,11110,11110,0
20240703,174200,593291340,11110,11110,11110,11110,0
20240703,174100,593291340,11110,11110,11110,11110,0
20240703,174000,593291340,11110,11110,11110,11110,0
20240703,173900,593291340,11110,11110,11110,11110,0
20240703,173800,593291340,11110,11110,11110,11110,0
20240703,173700,593291340,11110,11110,11110,11110,0
20240703,173600,593291340,11110,11110,11110,11110,0
20240703,173500,593291340,11110,11110,11110,11110,0
20240703,173400,593291340,11110,11110,11110,11110,0
20240703,173300,593291340,11110,11110,11110,11110,0
20240703,173200,593291340,11110,11110,11110,11110,0
20240703,173100,593291340,11110,11110,11110,11110,0
20240703,173000,593291340,11110,11110,11110,11110,0
20240703,172900,593291340,11110,11110,11110,11110,0
20240703,172800,593291340,11110,11110,11110,11110,0
20240703,172700,593291340,11110,11110,11110,11110,0
20240703,172600,593291340,11110,11110,11110,11110,0
20240703,172500,593291340,11110,11110,11110,11110,0
20240703,172400,593291340,11110,11110,11110,11110,0
20240703,172300,593291340,11110,11110,11110,11110,2160
20240703,172200,593291340,11110,11110,11110,11110,0
20240703,172100,593291340,11110,11110,11110,11110,0
20240703,172000,593291340,11110,11110,11110,11110,0
20240703,171900,593291340,11110,11110,11110,11110,0
20240703,171800,593291340,11110,11110,11110,11110,0
20240703,171700,593291340,11110,11110,11110,11110,0
20240703,171600,593291340,11110,11110,11110,11110,0
20240703,171500,593291340,11110,11110,11110,11110,0
20240703,171400,593291340,11110,11110,11110,11110,0
20240703,171300,593291340,11110,11110,11110,11110,0
20240703,171200,593291340,11110,11110,11110,11110,0
20240703,171100,593291340,11110,11110,11110,11110,0
20240703,171000,593291340,11110,11110,11110,11110,0
20240703,170900,593291340,11110,11110,11110,11110,0
20240703,170800,593291340,11110,11110,11110,11110,0
20240703,170700,593291340,11110,11110,11110,11110,0
20240703,170600,593291340,11110,11110,11110,11110,0
20240703,170500,593291340,11110,11110,11110,11110,0
20240703,170400,593291340,11110,11110,11110,11110,0
20240703,170300,593291340,11110,11110,11110,11110,0
20240703,170200,593291340,11110,11110,11110,11110,0
20240703,170100,593291340,11110,11110,11110,11110,0
20240703,170000,593291340,11110,11110,11110,11110,0
20240703,165900,593291340,11110,11110,11110,11110,0
20240703,165800,593291340,11110,11110,11110,11110,0
20240703,165700,593291340,11110,11110,11110,11110,0
20240703,165600,593291340,11110,11110,11110,11110,0
20240703,165500,593291340,11110,11110,11110,11110,0
20240703,165400,593291340,11110,11110,11110,11110,0
20240703,165300,593291340,11110,11110,11110,11110,2160
20240703,165200,593291340,11110,11110,11110,11110,0
20240703,165100,593291340,11110,11110,11110,11110,0
20240703,165000,593291340,11110,11110,11110,11110,0
20240703,164900,593291340,11110,11110,11110,11110,0
20240703,164800,593291340,11110,11110,11110,11110,0
20240703,164700,593291340,11110,11110,11110,11110,0
20240703,164600,593291340,11110,11110,11110,11110,0
20240703,164500,593291340,11110,11110,11110,11110,0
20240703,164400,593291340,11110,11110,11110,11110,0
20240703,164300,593291340,11110,11110,11110,11110,0
20240703,164200,593291340,11110,11110,11110,11110,0
20240703,164100,593291340,11110,11110,11110,11110,0
20240703,164000,593291340,11110,11110,11110,11110,0
20240703,163900,593291340,11110,11110,11110,11110,0
20240703,163800,593291340,11110,11110,11110,11110,0
20240703,163700,593291340,11110,11110,11110,11110,0
20240703,163600,593291340,11110,11110,11110,11110,0
20240703,163500,593291340,11110,11110,11110,11110,0
20240703,163400,593291340,11110,11110,11110,11110,0
20240703,163300,593291340,11110,11110,11110,11110,0
20240703,163200,593291340,11110,11110,11110,11110,0
20240703,163100,593291340,11110,11110,11110,11110,0
20240703,163000,593291340,11110,11110,11110,11110,0
20240703,162900,593291340,11110,11110,11110,11110,0
20240703,162800,593291340,11110,11110,11110,11110,0
20240703,162700,593291340,11110,11110,11110,11110,0
20240703,162600,593291340,11110,11110,11110,11110,0
20240703,162500,593291340,11110,11110,11110,11110,0
20240703,162400,593291340,11110,11110,11110,11110,0
20240703,162300,593291340,11110,11110,11110,11110,2160
20240703,162200,593291340,11110,11110,11110,11110,0
20240703,162100,593291340,11110,11110,11110,11110,0
20240703,162000,593291340,11110,11110,11110,11110,0
20240703,161900,593291340,11110,11110,11110,11110,0
20240703,161800,593291340,11110,11110,11110,11110,0
20240703,161700,593291340,11110,11110,11110,11110,0
20240703,161600,593291340,11110,11110,11110,11110,0
20240703,161500,593291340,11110,11110,11110,11110,0
20240703,161400,593291340,11110,11110,11110,11110,0
20240703,161300,593291340,11110,11110,11110,11110,0
20240703,161200,593291340,11110,11110,11110,11110,0
20240703,161100,593291340,11110,11110,11110,11110,0
20240703,161000,593291340,11110,11110,11110,11110,0
20240703,160900,593291340,11110,11110,11110,11110,0
20240703,160800,593291340,11110,11110,11110,11110,0
20240703,160700,593291340,11110,11110,11110,11110,0
20240703,160600,593291340,11110,11110,11110,11110,0
20240703,160500,593291340,11110,11110,11110,11110,0
20240703,160400,593291340,11110,11110,11110,11110,0
20240703,160300,593291340,11110,11110,11110,11110,0
20240703,160200,593291340,11110,11110,11110,11110,0
20240703,160100,593291340,11110,11110,11110,11110,0
20240703,160000,593291340,11110,11110,11110,11110,0
20240703,155900,593291340,11110,11110,11110,11110,0
20240703,155800,593291340,11110,11110,11110,11110,0
20240703,155700,593291340,11110,11110,11110,11110,0
20240703,155600,593291340,11110,11110,11110,11110,0
20240703,155500,593291340,11110,11110,11110,11110,0
20240703,155400,593291340,11110,11110,11110,11110,0
20240703,155300,593291340,11110,11110,11110,11110,2160
20240703,155200,593291340,11110,11110,11110,11110,0
20240703,155100,593291340,11110,11110,11110,11110,0
20240703,155000,593291340,11110,11110,11110,11110,0
20240703,154900,593291340,11110,11110,11110,11110,0
20240703,154800,593291340,11110,11110,11110,11110,0
20240703,154700,593291340,11110,11110,11110,11110,0
20240703,154600,593291340,11110,11110,11110,11110,0
20240703,154500,593291340,11110,11110,11110,11110,0
20240703,154400,593291340,11110,11110,11110,11110,0
20240703,154300,593291340,11110,11110,11110,11110,0
20240703,154200,593291340,11110,11110,11110,11110,0
20240703,154100,593291340,11110,11110,11110,11110,0
20240703,154000,593291340,11110,11110,11110,11110,0
20240703,153900,593291340,11110,11110,11110,11110,0
20240703,153800,593291340,11110,11110,11110,11110,0
20240703,153700,593291340,11110,11110,11110,11110,0
20240703,153600,593291340,11110,11110,11110,11110,0
20240703,153500,593291340,11110,11110,11110,11110,0
20240703,153400,593291340,11110,11110,11110,11110,0
20240703,153300,593291340,11110,11110,11110,11110,0
20240703,153200,593291340,11110,11110,11110,11110,0
20240703,153100,593291340,11110,11110,11110,11110,0
20240703,153000,593291340,11110,11110,11110,11110,2160
20240703,152900,569293740,11130,11130,11130,11130,0
20240703,152800,569293740,11130,11130,11130,11130,0
20240703,152700,569293740,11130,11130,11130,11130,0
20240703,152600,569293740,11130,11130,11130,11130,0
20240703,152500,569293740,11130,11130,11130,11130,0
20240703,152400,569293740,11130,11130,11130,11130,0
20240703,152300,569293740,11130,11130,11130,11130,0
20240703,152200,569293740,11130,11130,11130,11130,0
20240703,152100,569293740,11130,11130,11130,11130,0
20240703,152000,569293740,11130,11130,11130,11130,0
20240703,151900,569293740,11130,11140,11150,11130,398
20240703,151800,564857430,11140,11140,11140,11140,209
20240703,151700,562529170,11140,11140,11140,11140,20
20240703,151600,562306370,11140,11140,11140,11140,6
20240703,151500,562239530,11130,11140,11140,11130,237
20240703,151400,559601470,11140,11140,11140,11140,4
20240703,151300,559556910,11140,11140,11140,11140,20
20240703,151200,559334110,11130,11140,11150,11130,1024
20240703,151100,547935590,11140,11140,11140,11140,58
20240703,151000,547289470,11140,11150,11150,11140,21
20240703,150900,547055330,11140,11140,11140,11140,81
20240703,150800,546152990,11140,11140,11140,11140,1
20240703,150700,546141850,11140,11150,11150,11140,139
20240703,150600,544593190,11140,11140,11140,11140,0
20240703,150500,544593190,11140,11150,11150,11140,220
20240703,150400,542142190,11150,11150,11150,11150,132
20240703,150300,540670390,11150,11150,11150,11150,0
20240703,150200,540670390,11150,11150,11150,11150,20
20240703,150100,540447390,11140,11140,11140,11140,0
20240703,150000,540447390,11140,11130,11140,11130,33
20240703,145900,540079920,11130,11140,11140,11130,27
20240703,145800,539779170,11150,11150,11150,11150,19
20240703,145700,539567320,11150,11150,11150,11140,92
20240703,145600,538541790,11140,11170,11170,11140,390
20240703,145500,534192680,11160,11170,11170,11160,81
20240703,145400,533288060,11160,11170,11170,11160,53
20240703,145300,532696340,11160,11170,11170,11160,123
20240703,145200,531322580,11160,11170,11170,11160,101
20240703,145100,530194680,11170,11170,11170,11170,13
20240703,145000,530049470,11170,11170,11170,11160,73
20240703,144900,529234360,11160,11170,11170,11160,59
20240703,144800,528575480,11160,11170,11170,11160,44
20240703,144700,528084210,11160,11160,11170,11160,113
20240703,144600,526822810,11160,11170,11170,11160,83
20240703,144500,525895980,11160,11170,11170,11160,57
20240703,144400,525259550,11170,11170,11170,11160,38
20240703,144300,524835240,11160,11160,11170,11160,72
20240703,144200,524031270,11170,11190,11190,11170,104
20240703,144100,522868980,11180,11190,11190,11180,37
20240703,144000,522455210,11190,11180,11190,11180,43
20240703,143900,521974350,11170,11180,11180,11170,25
20240703,143800,521694980,11180,11180,11180,11180,23
20240703,143700,521437840,11180,11180,11190,11180,72
20240703,143600,520632690,11180,11190,11190,11180,26
20240703,143500,520341900,11190,11190,11190,11180,106
20240703,143400,519156040,11190,11190,11190,11180,73
20240703,143300,518339670,11180,11170,11180,11170,77
20240703,143200,517478950,11180,11170,11180,11160,39
20240703,143100,517043330,11170,11170,11180,11170,51
20240703,143000,516473330,11180,11180,11180,11170,42
20240703,142900,516003880,11170,11170,11180,11170,65
20240703,142800,515277720,11180,11170,11180,11170,35
20240703,142700,514886650,11160,11160,11180,11160,61
20240703,142600,514205390,11170,11170,11170,11170,23
20240703,142500,513948480,11180,11170,11180,11160,75
20240703,142400,513110530,11160,11170,11170,11160,77
20240703,142300,512250980,11160,11160,11170,11160,33
20240703,142200,511882580,11160,11170,11170,11160,90
20240703,142100,510877420,11160,11160,11170,11160,35
20240703,142000,510486710,11170,11170,11180,11170,43
20240703,141900,510006170,11170,11170,11180,11160,84
20240703,141800,509067890,11180,11180,11180,11180,23
20240703,141700,508810750,11170,11180,11180,11170,45
20240703,141600,508307750,11180,11190,11190,11180,51
20240703,141500,507737450,11170,11190,11190,11170,42
20240703,141400,507267770,11190,11190,11190,11180,38
20240703,141300,506842700,11180,11180,11180,11180,28
20240703,141200,506529660,11190,11190,11190,11180,53
20240703,141100,505936690,11190,11190,11190,11190,12
20240703,141000,505802410,11180,11190,11190,11170,78
20240703,140900,504930120,11180,11180,11180,11180,4
20240703,140800,504885400,11180,11200,11200,11170,47
20240703,140700,504359850,11190,11180,11190,11180,55
20240703,140600,503744450,11180,11190,11200,11170,49
20240703,140500,503196340,11190,11190,11190,11190,53
20240703,140400,502603270,11180,11190,11190,11170,35
20240703,140300,502211950,11180,11180,11180,11180,0
20240703,140200,502211950,11180,11200,11200,11180,86
20240703,140100,501249220,11190,11190,11190,11180,19
20240703,140000,501036640,11190,11200,11200,11190,62
20240703,135900,500342520,11180,11200,11200,11180,45
20240703,135800,499838690,11190,11190,11190,11180,26
20240703,135700,499547860,11200,11190,11200,11190,42
20240703,135600,499077570,11190,11180,11200,11180,59
20240703,135500,498417400,11190,11180,11190,11180,46
20240703,135400,497902690,11180,11170,11180,11170,27
20240703,135300,497600980,11170,11200,11200,11170,44
20240703,135200,497108540,11210,11170,11210,11170,447
20240703,135100,492106950,11170,11140,11170,11140,209
20240703,135000,489775400,11130,11130,11130,11130,30
20240703,134900,489441500,11120,11120,11120,11120,15
20240703,134800,489274700,11130,11130,11130,11130,8
20240703,134700,489185660,11130,11130,11140,11130,49
20240703,134600,488640090,11130,11130,11130,11120,21
20240703,134500,488406470,11130,11140,11140,11130,39
20240703,134400,487972210,11130,11120,11130,11120,56
20240703,134300,487348940,11130,11120,11130,11120,38
20240703,134200,486926280,11120,11130,11130,11120,31
20240703,134100,486581360,11120,11140,11140,11120,47
20240703,134000,486058080,11140,11150,11150,11110,4912
20240703,133900,431421660,11150,11170,11170,11140,44
20240703,133800,430931010,11170,11170,11170,11170,53
20240703,133700,430339000,11170,11170,11180,11130,8508
20240703,133600,335466880,11180,11180,11180,11180,0
20240703,133500,335466880,11180,11180,11180,11170,91
20240703,133400,334449880,11170,11170,11170,11170,0
20240703,133300,334449880,11170,11180,11180,11170,33
20240703,133200,334081240,11180,11180,11180,11180,53
20240703,133100,333488700,11170,11170,11170,11170,69
20240703,133000,332717970,11180,11180,11180,11180,31
20240703,132900,332371390,11180,11170,11180,11170,66
20240703,132800,331633770,11170,11170,11170,11170,10
20240703,132700,331522070,11180,11180,11180,11170,43
20240703,132600,331041480,11180,11180,11180,11180,32
20240703,132500,330683720,11180,11170,11180,11170,542
20240703,132400,324629300,11180,11180,11180,11180,15
20240703,132300,324461600,11190,11180,11190,11180,48
20240703,132200,323924630,11170,11170,11180,11170,61
20240703,132100,323242960,11170,11180,11180,11170,83
20240703,132000,322315790,11180,11180,11180,11180,134
20240703,131900,320817670,11170,11170,11170,11170,0
20240703,131800,320817670,11170,11180,11180,11170,80
20240703,131700,319923730,11180,11180,11180,11170,46
20240703,131600,319409700,11170,11170,11180,11170,39
20240703,131500,318974000,11180,11180,11180,11170,66
20240703,131400,318236260,11170,11170,11170,11170,70
20240703,131300,317454360,11170,11170,11170,11170,10
20240703,131200,317342660,11170,11180,11180,11170,273
20240703,131100,314292530,11170,11170,11170,11170,12
20240703,131000,314158490,11170,11170,11180,11170,41
20240703,130900,313700440,11170,11180,11180,11170,45
20240703,130800,313197460,11170,11170,11170,11170,28
20240703,130700,312884700,11170,11180,11180,11170,15
20240703,130600,312717130,11170,11180,11180,11170,65
20240703,130500,311990690,11180,11170,11180,11170,72
20240703,130400,311186430,11170,11180,11180,11170,44
20240703,130300,310694660,11190,11190,11190,11190,39
20240703,130200,310258250,11180,11190,11190,11180,32
20240703,130100,309900410,11180,11180,11180,11180,16
20240703,130000,309721530,11180,11200,11200,11180,285
20240703,125900,306533830,11190,11190,11190,11190,62
20240703,125800,305840050,11200,11190,11200,11190,31
20240703,125700,305493120,11200,11200,11200,11200,33
20240703,125600,305123520,11190,11190,11190,11190,29
20240703,125500,304799010,11200,11210,11210,11200,75
20240703,125400,303958280,11220,11210,11220,11210,47
20240703,125300,303431090,11210,11210,11210,11210,79
20240703,125200,302545500,11210,11210,11210,11210,15
20240703,125100,302377350,11210,11190,11210,11190,72
20240703,125000,301570730,11210,11210,11210,11210,1
20240703,124900,301559520,11210,11210,11210,11210,28
20240703,124800,301245640,11210,11200,11210,11200,123
20240703,124700,299867370,11200,11200,11200,11200,40
20240703,124600,299419370,11200,11200,11200,11200,14
20240703,124500,299262570,11200,11200,11210,11200,64
20240703,124400,298545440,11200,11200,11200,11200,9
20240703,124300,298444640,11200,11210,11210,11200,21
20240703,124200,298209380,11210,11200,11210,11200,49
20240703,124100,297660240,11210,11200,11210,11200,138
20240703,124000,296113410,11200,11210,11210,11200,12
20240703,123900,295978980,11220,11220,11220,11220,32
20240703,123800,295619940,11200,11210,11210,11200,322
20240703,123700,292010430,11210,11210,11210,11210,14
20240703,123600,291853490,11210,11210,11220,11210,72
20240703,123500,291046030,11210,11210,11210,11210,0
20240703,123400,291046030,11210,11210,11210,11210,44
20240703,123300,290552790,11220,11220,11220,11220,32
20240703,123200,290193750,11220,11220,11220,11220,53
20240703,123100,289599090,11220,11220,11220,11220,0
20240703,123000,289599090,11220,11220,11220,11220,33
20240703,122900,289228830,11210,11210,11210,11210,130
20240703,122800,287771530,11220,11220,11220,11220,32
20240703,122700,287412490,11220,11220,11220,11220,5
20240703,122600,287356390,11210,11220,11220,11210,4
20240703,122500,287311530,11220,11220,11220,11210,66
20240703,122400,286571240,11220,11220,11220,11220,0
20240703,122300,286571240,11220,11220,11220,11220,9
20240703,122200,286470260,11220,11220,11220,11220,32
20240703,122100,286111220,11220,11220,11220,11220,0
20240703,122000,286111220,11220,11220,11220,11220,0
20240703,121900,286111220,11220,11220,11220,11220,39
20240703,121800,285673640,11220,11220,11220,11220,0
20240703,121700,285673640,11220,11220,11220,11220,1
20240703,121600,285662420,11220,11220,11220,11220,33
20240703,121500,285292160,11220,11220,11220,11220,4
20240703,121400,285247280,11220,11210,11220,11210,18
20240703,121300,285045490,11220,11220,11220,11220,37
20240703,121200,284630350,11220,11220,11220,11220,0
20240703,121100,284630350,11220,11220,11220,11220,0
20240703,121000,284630350,11220,11210,11220,11210,38
20240703,120900,284204040,11220,11220,11220,11220,0
20240703,120800,284204040,11220,11220,11220,11220,0
20240703,120700,284204040,11220,11220,11220,11220,32
20240703,120600,283845000,11220,11220,11220,11220,30
20240703,120500,283508400,11220,11220,11220,11220,0
20240703,120400,283508400,11220,11220,11220,11220,33
20240703,120300,283138140,11220,11220,11220,11220,0
20240703,120200,283138140,11220,11220,11220,11220,0
20240703,120100,283138140,11220,11220,11220,11220,32
20240703,120000,282779100,11230,11230,11230,11230,0
20240703,115900,282779100,11230,11230,11230,11230,0
20240703,115800,282779100,11230,11230,11230,11230,33
20240703,115700,282408510,11220,11220,11220,11220,80
20240703,115600,281510910,11230,11230,11230,11230,0
20240703,115500,281510910,11230,11230,11230,11230,48
20240703,115400,280971870,11230,11230,11230,11230,0
20240703,115300,280971870,11230,11230,11230,11230,0
20240703,115200,280971870,11230,11230,11230,11230,33
20240703,115100,280601280,11220,11220,11220,11220,0
20240703,115000,280601280,11220,11220,11220,11220,70
20240703,114900,279815880,11220,11220,11220,11220,33
20240703,114800,279445620,11220,11220,11220,11220,0
20240703,114700,279445620,11220,11220,11220,11220,0
20240703,114600,279445620,11220,11220,11220,11220,32
20240703,114500,279086580,11220,11220,11220,11220,0
20240703,114400,279086580,11220,11220,11220,11220,0
20240703,114300,279086580,11220,11220,11220,11220,35
20240703,114200,278693880,11220,11220,11220,11220,0
20240703,114100,278693880,11220,11220,11220,11220,32
20240703,114000,278334840,11220,11220,11220,11220,2
20240703,113900,278312400,11250,11250,11250,11250,0
20240703,113800,278312400,11250,11250,11250,11250,33
20240703,113700,277941150,11250,11250,11250,11250,50
20240703,113600,277378650,11250,11250,11250,11250,0
20240703,113500,277378650,11250,11240,11250,11240,40
20240703,113400,276928970,11230,11230,11230,11230,0
20240703,113300,276928970,11230,11230,11230,11230,155
20240703,113200,275188320,11230,11230,11230,11230,34
20240703,113100,274806500,11230,11240,11240,11230,513
20240703,113000,269044370,11250,11250,11250,11250,0
20240703,112900,269044370,11250,11250,11250,11250,32
20240703,112800,268684370,11250,11250,11250,11250,0
20240703,112700,268684370,11250,11250,11250,11250,0
20240703,112600,268684370,11250,11250,11250,11250,33
20240703,112500,268313120,11240,11240,11240,11240,0
20240703,112400,268313120,11240,11240,11240,11240,0
20240703,112300,268313120,11240,11250,11250,11240,163
20240703,112200,266480670,11240,11240,11240,11240,0
20240703,112100,266480670,11240,11240,11240,11240,0
20240703,112000,266480670,11240,11250,11250,11240,282
20240703,111900,263310670,11250,11250,11250,11250,100
20240703,111800,262185670,11250,11250,11250,11250,42
20240703,111700,261713170,11250,11250,11250,11250,34
20240703,111600,261330670,11230,11230,11230,11230,0
20240703,111500,261330670,11230,11210,11230,11210,1239
20240703,111400,247417400,11210,11210,11210,11210,32
20240703,111300,247058680,11200,11200,11200,11200,0
20240703,111200,247058680,11200,11200,11200,11200,0
20240703,111100,247058680,11200,11200,11200,11200,27
20240703,111000,246756280,11200,11190,11200,11190,1005
20240703,110900,235500330,11190,11190,11190,11190,172
20240703,110800,233575650,11200,11200,11200,11200,32
20240703,110700,233217250,11200,11200,11200,11200,0
20240703,110600,233217250,11200,11200,11200,11200,0
20240703,110500,233217250,11200,11190,11200,11190,66
20240703,110400,232478380,11200,11200,11200,11200,0
20240703,110300,232478380,11200,11200,11200,11200,14
20240703,110200,232321580,11190,11190,11190,11190,117
20240703,110100,231012350,11180,11180,11180,11180,90
20240703,110000,230006150,11180,11180,11180,11180,9
20240703,105900,229905530,11180,11180,11180,11180,36
20240703,105800,229503050,11180,11180,11180,11180,5
20240703,105700,229447150,11190,11190,11190,11190,0
20240703,105600,229447150,11190,11180,11190,11180,44
20240703,105500,228954900,11180,11180,11180,11180,2
20240703,105400,228932540,11180,11190,11190,11180,6
20240703,105300,228865440,11190,11190,11190,11190,32
20240703,105200,228507360,11190,11190,11190,11190,0
20240703,105100,228507360,11190,11190,11190,11190,33
20240703,105000,228138090,11180,11180,11180,11180,52
20240703,104900,227556730,11190,11190,11190,11190,0
20240703,104800,227556730,11190,11190,11190,11190,32
20240703,104700,227198650,11190,11190,11190,11190,0
20240703,104600,227198650,11190,11190,11190,11190,2
20240703,104500,227176270,11190,11190,11190,11190,33
20240703,104400,226807000,11180,11180,11180,11180,0
20240703,104300,226807000,11180,11180,11180,11180,1
20240703,104200,226795820,11180,11180,11180,11180,39
20240703,104100,226359800,11180,11180,11180,11180,2
20240703,104000,226337440,11170,11170,11170,11170,34
20240703,103900,225957660,11170,11170,11170,11170,39
20240703,103800,225522030,11170,11170,11170,11170,27
20240703,103700,225220440,11170,11170,11170,11170,0
20240703,103600,225220440,11170,11160,11170,11160,309
20240703,103500,221771680,11150,11150,11150,11150,204
20240703,103400,219497080,11150,11150,11150,11130,194
20240703,103300,217335080,11150,11180,11180,11130,3792
20240703,103200,175044460,11180,11190,11190,11170,174
20240703,103100,173099690,11190,11190,11200,11170,1141
20240703,103000,160342620,11220,11190,11220,11190,24
20240703,102900,160073910,11190,11210,11250,11190,3253
20240703,102800,123621980,11250,11220,11250,11210,359
20240703,102700,119593330,11220,11220,11220,11220,0
20240703,102600,119593330,11220,11220,11220,11220,10
20240703,102500,119481130,11220,11220,11220,11220,626
20240703,102400,112457410,11250,11250,11250,11250,2
20240703,102300,112434910,11220,11250,11250,11220,59
20240703,102200,111771610,11230,11230,11230,11230,0
20240703,102100,111771610,11230,11230,11230,11230,13
20240703,102000,111625620,11250,11230,11250,11220,155
20240703,101900,109885210,11240,11240,11240,11240,1
20240703,101800,109873970,11230,11230,11230,11230,0
20240703,101700,109873970,11230,11230,11230,11230,0
20240703,101600,109873970,11230,11230,11230,11230,0
20240703,101500,109873970,11230,11230,11230,11220,1798
20240703,101400,89691470,11230,11230,11230,11230,44
20240703,101300,89197350,11230,11240,11240,11230,786
20240703,101200,80364280,11240,11240,11240,11240,0
20240703,101100,80364280,11240,11240,11240,11240,0
20240703,101000,80364280,11240,11250,11250,11240,152
20240703,100900,78655700,11260,11260,11260,11260,0
20240703,100800,78655700,11260,11260,11260,11260,0
20240703,100700,78655700,11260,11260,11260,11260,0
20240703,100600,78655700,11260,11260,11260,11260,0
20240703,100500,78655700,11260,11260,11260,11260,0
20240703,100400,78655700,11260,11260,11260,11260,0
20240703,100300,78655700,11260,11250,11260,11240,399
20240703,100200,74168940,11260,11260,11260,11260,0
20240703,100100,74168940,11260,11260,11260,11260,0
20240703,100000,74168940,11260,11260,11260,11260,31
20240703,095900,73819880,11260,11260,11260,11260,7
20240703,095800,73741060,11290,11290,11290,11290,6
20240703,095700,73673320,11250,11250,11250,11250,0
20240703,095600,73673320,11250,11250,11250,11250,0
20240703,095500,73673320,11250,11250,11250,11250,0
20240703,095400,73673320,11250,11250,11250,11250,0
20240703,095300,73673320,11250,11250,11250,11250,0
20240703,095200,73673320,11250,11260,11260,11250,359
20240703,095100,69631710,11290,11290,11290,11290,0
20240703,095000,69631710,11290,11290,11290,11290,0
20240703,094900,69631710,11290,11290,11290,11290,1
20240703,094800,69620420,11250,11250,11250,11250,0
20240703,094700,69620420,11250,11290,11290,11250,125
20240703,094600,68210170,11250,11270,11270,11250,1341
20240703,094500,53113600,11260,11260,11260,11260,0
20240703,094400,53113600,11260,11260,11260,11260,0
20240703,094300,53113600,11260,11260,11260,11260,0
20240703,094200,53113600,11260,11260,11260,11260,0
20240703,094100,53113600,11260,11260,11260,11260,0
20240703,094000,53113600,11260,11260,11260,11260,0
20240703,093900,53113600,11260,11260,11260,11260,0
20240703,093800,53113600,11260,11260,11260,11260,0
20240703,093700,53113600,11260,11260,11260,11260,0
20240703,093600,53113600,11260,11260,11260,11260,0
20240703,093500,53113600,11260,11280,11280,11260,45
20240703,093400,52606500,11280,11280,11280,11280,80
20240703,093300,51704100,11250,11250,11250,11250,0
20240703,093200,51704100,11250,11260,11260,11250,466
20240703,093100,46457270,11260,11270,11270,11260,109
20240703,093000,45229250,11280,11290,11290,11270,573
20240703,092900,38766520,11270,11270,11270,11270,0
20240703,092800,38766520,11270,11270,11270,11270,0
20240703,092700,38766520,11270,11270,11270,11270,0
20240703,092600,38766520,11270,11290,11290,11270,477
20240703,092500,33385850,11280,11280,11280,11280,100
20240703,092400,32257850,11270,11270,11270,11270,0
20240703,092300,32257850,11270,11270,11270,11270,0
20240703,092200,32257850,11270,11270,11270,11270,0
20240703,092100,32257850,11270,11270,11270,11270,0
20240703,092000,32257850,11270,11270,11270,11270,4
20240703,091900,32212770,11260,11260,11260,11260,0
20240703,091800,32212770,11260,11260,11260,11260,1
20240703,091700,32201510,11260,11260,11260,11260,4
20240703,091600,32156470,11250,11270,11270,11250,371
20240703,091500,27978600,11270,11270,11270,11270,2
20240703,091400,27956060,11260,11260,11260,11260,1
20240703,091300,27944800,11260,11290,11290,11260,36
20240703,091200,27539410,11290,11290,11290,11290,0
20240703,091100,27539410,11290,11290,11290,11290,0
20240703,091000,27539410,11290,11290,11290,11290,1
20240703,090900,27528120,11290,11280,11290,11280,503
20240703,090800,21849900,11270,11290,11290,11270,788
20240703,090700,12959100,11300,11300,11300,11300,2
20240703,090600,12936500,11300,11300,11300,11300,43
20240703,090500,12450600,11300,11300,11300,11300,5
20240703,090400,12394100,11300,11300,11300,11300,22
20240703,090300,12145500,11300,11300,11300,11300,48
20240703,090200,11603100,11300,11280,11300,11280,20
20240703,090100,11377140,11280,11290,11290,11280,798
20240703,090000,2368700,11280,11280,11280,11280,200