KissMeData/101530/min/candle-20240711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240711,201500,515078610,7110,7110,7110,7110,906
20240711,201400,515078610,7110,7110,7110,7110,0
20240711,201300,515078610,7110,7110,7110,7110,0
20240711,201200,515078610,7110,7110,7110,7110,0
20240711,201100,515078610,7110,7110,7110,7110,0
20240711,201000,515078610,7110,7110,7110,7110,0
20240711,200900,515078610,7110,7110,7110,7110,0
20240711,200800,515078610,7110,7110,7110,7110,0
20240711,200700,515078610,7110,7110,7110,7110,0
20240711,200600,515078610,7110,7110,7110,7110,0
20240711,200500,515078610,7110,7110,7110,7110,0
20240711,200400,515078610,7110,7110,7110,7110,0
20240711,200300,515078610,7110,7110,7110,7110,0
20240711,200200,515078610,7110,7110,7110,7110,0
20240711,200100,515078610,7110,7110,7110,7110,0
20240711,200000,515078610,7110,7110,7110,7110,0
20240711,195900,515078610,7110,7110,7110,7110,0
20240711,195800,515078610,7110,7110,7110,7110,0
20240711,195700,515078610,7110,7110,7110,7110,0
20240711,195600,515078610,7110,7110,7110,7110,0
20240711,195500,515078610,7110,7110,7110,7110,0
20240711,195400,515078610,7110,7110,7110,7110,0
20240711,195300,515078610,7110,7110,7110,7110,0
20240711,195200,515078610,7110,7110,7110,7110,0
20240711,195100,515078610,7110,7110,7110,7110,0
20240711,195000,515078610,7110,7110,7110,7110,0
20240711,194900,515078610,7110,7110,7110,7110,0
20240711,194800,515078610,7110,7110,7110,7110,0
20240711,194700,515078610,7110,7110,7110,7110,0
20240711,194600,515078610,7110,7110,7110,7110,0
20240711,194500,515078610,7110,7110,7110,7110,906
20240711,194400,515078610,7110,7110,7110,7110,0
20240711,194300,515078610,7110,7110,7110,7110,0
20240711,194200,515078610,7110,7110,7110,7110,0
20240711,194100,515078610,7110,7110,7110,7110,0
20240711,194000,515078610,7110,7110,7110,7110,0
20240711,193900,515078610,7110,7110,7110,7110,0
20240711,193800,515078610,7110,7110,7110,7110,0
20240711,193700,515078610,7110,7110,7110,7110,0
20240711,193600,515078610,7110,7110,7110,7110,0
20240711,193500,515078610,7110,7110,7110,7110,0
20240711,193400,515078610,7110,7110,7110,7110,0
20240711,193300,515078610,7110,7110,7110,7110,0
20240711,193200,515078610,7110,7110,7110,7110,0
20240711,193100,515078610,7110,7110,7110,7110,0
20240711,193000,515078610,7110,7110,7110,7110,0
20240711,192900,515078610,7110,7110,7110,7110,0
20240711,192800,515078610,7110,7110,7110,7110,0
20240711,192700,515078610,7110,7110,7110,7110,0
20240711,192600,515078610,7110,7110,7110,7110,0
20240711,192500,515078610,7110,7110,7110,7110,0
20240711,192400,515078610,7110,7110,7110,7110,0
20240711,192300,515078610,7110,7110,7110,7110,0
20240711,192200,515078610,7110,7110,7110,7110,0
20240711,192100,515078610,7110,7110,7110,7110,0
20240711,192000,515078610,7110,7110,7110,7110,0
20240711,191900,515078610,7110,7110,7110,7110,0
20240711,191800,515078610,7110,7110,7110,7110,0
20240711,191700,515078610,7110,7110,7110,7110,0
20240711,191600,515078610,7110,7110,7110,7110,0
20240711,191500,515078610,7110,7110,7110,7110,906
20240711,191400,515078610,7110,7110,7110,7110,0
20240711,191300,515078610,7110,7110,7110,7110,0
20240711,191200,515078610,7110,7110,7110,7110,0
20240711,191100,515078610,7110,7110,7110,7110,0
20240711,191000,515078610,7110,7110,7110,7110,0
20240711,190900,515078610,7110,7110,7110,7110,0
20240711,190800,515078610,7110,7110,7110,7110,0
20240711,190700,515078610,7110,7110,7110,7110,0
20240711,190600,515078610,7110,7110,7110,7110,0
20240711,190500,515078610,7110,7110,7110,7110,0
20240711,190400,515078610,7110,7110,7110,7110,0
20240711,190300,515078610,7110,7110,7110,7110,0
20240711,190200,515078610,7110,7110,7110,7110,0
20240711,190100,515078610,7110,7110,7110,7110,0
20240711,190000,515078610,7110,7110,7110,7110,0
20240711,185900,515078610,7110,7110,7110,7110,0
20240711,185800,515078610,7110,7110,7110,7110,0
20240711,185700,515078610,7110,7110,7110,7110,0
20240711,185600,515078610,7110,7110,7110,7110,0
20240711,185500,515078610,7110,7110,7110,7110,0
20240711,185400,515078610,7110,7110,7110,7110,0
20240711,185300,515078610,7110,7110,7110,7110,0
20240711,185200,515078610,7110,7110,7110,7110,0
20240711,185100,515078610,7110,7110,7110,7110,0
20240711,185000,515078610,7110,7110,7110,7110,0
20240711,184900,515078610,7110,7110,7110,7110,0
20240711,184800,515078610,7110,7110,7110,7110,0
20240711,184700,515078610,7110,7110,7110,7110,0
20240711,184600,515078610,7110,7110,7110,7110,0
20240711,184500,515078610,7110,7110,7110,7110,906
20240711,184400,515078610,7110,7110,7110,7110,0
20240711,184300,515078610,7110,7110,7110,7110,0
20240711,184200,515078610,7110,7110,7110,7110,0
20240711,184100,515078610,7110,7110,7110,7110,0
20240711,184000,515078610,7110,7110,7110,7110,0
20240711,183900,515078610,7110,7110,7110,7110,0
20240711,183800,515078610,7110,7110,7110,7110,0
20240711,183700,515078610,7110,7110,7110,7110,0
20240711,183600,515078610,7110,7110,7110,7110,0
20240711,183500,515078610,7110,7110,7110,7110,0
20240711,183400,515078610,7110,7110,7110,7110,0
20240711,183300,515078610,7110,7110,7110,7110,0
20240711,183200,515078610,7110,7110,7110,7110,0
20240711,183100,515078610,7110,7110,7110,7110,0
20240711,183000,515078610,7110,7110,7110,7110,0
20240711,182900,515078610,7110,7110,7110,7110,0
20240711,182800,515078610,7110,7110,7110,7110,0
20240711,182700,515078610,7110,7110,7110,7110,0
20240711,182600,515078610,7110,7110,7110,7110,0
20240711,182500,515078610,7110,7110,7110,7110,0
20240711,182400,515078610,7110,7110,7110,7110,0
20240711,182300,515078610,7110,7110,7110,7110,0
20240711,182200,515078610,7110,7110,7110,7110,0
20240711,182100,515078610,7110,7110,7110,7110,0
20240711,182000,515078610,7110,7110,7110,7110,0
20240711,181900,515078610,7110,7110,7110,7110,0
20240711,181800,515078610,7110,7110,7110,7110,0
20240711,181700,515078610,7110,7110,7110,7110,0
20240711,181600,515078610,7110,7110,7110,7110,0
20240711,181500,515078610,7110,7110,7110,7110,906
20240711,181400,515078610,7110,7110,7110,7110,0
20240711,181300,515078610,7110,7110,7110,7110,0
20240711,181200,515078610,7110,7110,7110,7110,0
20240711,181100,515078610,7110,7110,7110,7110,0
20240711,181000,515078610,7110,7110,7110,7110,0
20240711,180900,515078610,7110,7110,7110,7110,0
20240711,180800,515078610,7110,7110,7110,7110,0
20240711,180700,515078610,7110,7110,7110,7110,0
20240711,180600,515078610,7110,7110,7110,7110,0
20240711,180500,515078610,7110,7110,7110,7110,0
20240711,180400,515078610,7110,7110,7110,7110,0
20240711,180300,515078610,7110,7110,7110,7110,0
20240711,180200,515078610,7110,7110,7110,7110,0
20240711,180100,515078610,7110,7110,7110,7110,0
20240711,180000,515078610,7110,7110,7110,7110,0
20240711,175900,515078610,7110,7110,7110,7110,0
20240711,175800,515078610,7110,7110,7110,7110,0
20240711,175700,515078610,7110,7110,7110,7110,0
20240711,175600,515078610,7110,7110,7110,7110,0
20240711,175500,515078610,7110,7110,7110,7110,0
20240711,175400,515078610,7110,7110,7110,7110,0
20240711,175300,515078610,7110,7110,7110,7110,0
20240711,175200,515078610,7110,7110,7110,7110,0
20240711,175100,515078610,7110,7110,7110,7110,0
20240711,175000,515078610,7110,7110,7110,7110,0
20240711,174900,515078610,7110,7110,7110,7110,0
20240711,174800,515078610,7110,7110,7110,7110,0
20240711,174700,515078610,7110,7110,7110,7110,0
20240711,174600,515078610,7110,7110,7110,7110,0
20240711,174500,515078610,7110,7110,7110,7110,906
20240711,174400,515078610,7110,7110,7110,7110,0
20240711,174300,515078610,7110,7110,7110,7110,0
20240711,174200,515078610,7110,7110,7110,7110,0
20240711,174100,515078610,7110,7110,7110,7110,0
20240711,174000,515078610,7110,7110,7110,7110,0
20240711,173900,515078610,7110,7110,7110,7110,0
20240711,173800,515078610,7110,7110,7110,7110,0
20240711,173700,515078610,7110,7110,7110,7110,0
20240711,173600,515078610,7110,7110,7110,7110,0
20240711,173500,515078610,7110,7110,7110,7110,0
20240711,173400,515078610,7110,7110,7110,7110,0
20240711,173300,515078610,7110,7110,7110,7110,0
20240711,173200,515078610,7110,7110,7110,7110,0
20240711,173100,515078610,7110,7110,7110,7110,0
20240711,173000,515078610,7110,7110,7110,7110,0
20240711,172900,515078610,7110,7110,7110,7110,0
20240711,172800,515078610,7110,7110,7110,7110,0
20240711,172700,515078610,7110,7110,7110,7110,0
20240711,172600,515078610,7110,7110,7110,7110,0
20240711,172500,515078610,7110,7110,7110,7110,0
20240711,172400,515078610,7110,7110,7110,7110,0
20240711,172300,515078610,7110,7110,7110,7110,0
20240711,172200,515078610,7110,7110,7110,7110,0
20240711,172100,515078610,7110,7110,7110,7110,0
20240711,172000,515078610,7110,7110,7110,7110,0
20240711,171900,515078610,7110,7110,7110,7110,0
20240711,171800,515078610,7110,7110,7110,7110,0
20240711,171700,515078610,7110,7110,7110,7110,0
20240711,171600,515078610,7110,7110,7110,7110,0
20240711,171500,515078610,7110,7110,7110,7110,906
20240711,171400,515078610,7110,7110,7110,7110,0
20240711,171300,515078610,7110,7110,7110,7110,0
20240711,171200,515078610,7110,7110,7110,7110,0
20240711,171100,515078610,7110,7110,7110,7110,0
20240711,171000,515078610,7110,7110,7110,7110,0
20240711,170900,515078610,7110,7110,7110,7110,0
20240711,170800,515078610,7110,7110,7110,7110,0
20240711,170700,515078610,7110,7110,7110,7110,0
20240711,170600,515078610,7110,7110,7110,7110,0
20240711,170500,515078610,7110,7110,7110,7110,0
20240711,170400,515078610,7110,7110,7110,7110,0
20240711,170300,515078610,7110,7110,7110,7110,0
20240711,170200,515078610,7110,7110,7110,7110,0
20240711,170100,515078610,7110,7110,7110,7110,0
20240711,170000,515078610,7110,7110,7110,7110,0
20240711,165900,515078610,7110,7110,7110,7110,0
20240711,165800,515078610,7110,7110,7110,7110,0
20240711,165700,515078610,7110,7110,7110,7110,0
20240711,165600,515078610,7110,7110,7110,7110,0
20240711,165500,515078610,7110,7110,7110,7110,0
20240711,165400,515078610,7110,7110,7110,7110,0
20240711,165300,515078610,7110,7110,7110,7110,0
20240711,165200,515078610,7110,7110,7110,7110,0
20240711,165100,515078610,7110,7110,7110,7110,0
20240711,165000,515078610,7110,7110,7110,7110,0
20240711,164900,515078610,7110,7110,7110,7110,0
20240711,164800,515078610,7110,7110,7110,7110,0
20240711,164700,515078610,7110,7110,7110,7110,0
20240711,164600,515078610,7110,7110,7110,7110,0
20240711,164500,515078610,7110,7110,7110,7110,906
20240711,164400,515078610,7110,7110,7110,7110,0
20240711,164300,515078610,7110,7110,7110,7110,0
20240711,164200,515078610,7110,7110,7110,7110,0
20240711,164100,515078610,7110,7110,7110,7110,0
20240711,164000,515078610,7110,7110,7110,7110,0
20240711,163900,515078610,7110,7110,7110,7110,0
20240711,163800,515078610,7110,7110,7110,7110,0
20240711,163700,515078610,7110,7110,7110,7110,0
20240711,163600,515078610,7110,7110,7110,7110,0
20240711,163500,515078610,7110,7110,7110,7110,0
20240711,163400,515078610,7110,7110,7110,7110,0
20240711,163300,515078610,7110,7110,7110,7110,0
20240711,163200,515078610,7110,7110,7110,7110,0
20240711,163100,515078610,7110,7110,7110,7110,0
20240711,163000,515078610,7110,7110,7110,7110,0
20240711,162900,515078610,7110,7110,7110,7110,0
20240711,162800,515078610,7110,7110,7110,7110,0
20240711,162700,515078610,7110,7110,7110,7110,0
20240711,162600,515078610,7110,7110,7110,7110,0
20240711,162500,515078610,7110,7110,7110,7110,0
20240711,162400,515078610,7110,7110,7110,7110,0
20240711,162300,515078610,7110,7110,7110,7110,0
20240711,162200,515078610,7110,7110,7110,7110,0
20240711,162100,515078610,7110,7110,7110,7110,0
20240711,162000,515078610,7110,7110,7110,7110,0
20240711,161900,515078610,7110,7110,7110,7110,0
20240711,161800,515078610,7110,7110,7110,7110,0
20240711,161700,515078610,7110,7110,7110,7110,0
20240711,161600,515078610,7110,7110,7110,7110,0
20240711,161500,515078610,7110,7110,7110,7110,906
20240711,161400,515078610,7110,7110,7110,7110,0
20240711,161300,515078610,7110,7110,7110,7110,0
20240711,161200,515078610,7110,7110,7110,7110,0
20240711,161100,515078610,7110,7110,7110,7110,0
20240711,161000,515078610,7110,7110,7110,7110,0
20240711,160900,515078610,7110,7110,7110,7110,0
20240711,160800,515078610,7110,7110,7110,7110,0
20240711,160700,515078610,7110,7110,7110,7110,0
20240711,160600,515078610,7110,7110,7110,7110,0
20240711,160500,515078610,7110,7110,7110,7110,0
20240711,160400,515078610,7110,7110,7110,7110,0
20240711,160300,515078610,7110,7110,7110,7110,0
20240711,160200,515078610,7110,7110,7110,7110,0
20240711,160100,515078610,7110,7110,7110,7110,0
20240711,160000,515078610,7110,7110,7110,7110,0
20240711,155900,515078610,7110,7110,7110,7110,0
20240711,155800,515078610,7110,7110,7110,7110,0
20240711,155700,515078610,7110,7110,7110,7110,0
20240711,155600,515078610,7110,7110,7110,7110,0
20240711,155500,515078610,7110,7110,7110,7110,0
20240711,155400,515078610,7110,7110,7110,7110,0
20240711,155300,515078610,7110,7110,7110,7110,0
20240711,155200,515078610,7110,7110,7110,7110,0
20240711,155100,515078610,7110,7110,7110,7110,0
20240711,155000,515078610,7110,7110,7110,7110,0
20240711,154900,515078610,7110,7110,7110,7110,0
20240711,154800,515078610,7110,7110,7110,7110,0
20240711,154700,515078610,7110,7110,7110,7110,0
20240711,154600,515078610,7110,7110,7110,7110,0
20240711,154500,515078610,7110,7110,7110,7110,906
20240711,154400,515078610,7110,7110,7110,7110,0
20240711,154300,515078610,7110,7110,7110,7110,0
20240711,154200,515078610,7110,7110,7110,7110,0
20240711,154100,515078610,7110,7110,7110,7110,0
20240711,154000,515078610,7110,7110,7110,7110,0
20240711,153900,515078610,7110,7110,7110,7110,0
20240711,153800,515078610,7110,7110,7110,7110,0
20240711,153700,515078610,7110,7110,7110,7110,0
20240711,153600,515078610,7110,7110,7110,7110,0
20240711,153500,515078610,7110,7110,7110,7110,0
20240711,153400,515078610,7110,7110,7110,7110,0
20240711,153300,515078610,7110,7110,7110,7110,0
20240711,153200,515078610,7110,7110,7110,7110,0
20240711,153100,515078610,7110,7110,7110,7110,0
20240711,153000,515078610,7110,7110,7110,7110,906
20240711,152900,508636950,7180,7180,7180,7180,0
20240711,152800,508636950,7180,7180,7180,7180,0
20240711,152700,508636950,7180,7180,7180,7180,0
20240711,152600,508636950,7180,7180,7180,7180,0
20240711,152500,508636950,7180,7180,7180,7180,0
20240711,152400,508636950,7180,7180,7180,7180,0
20240711,152300,508636950,7180,7180,7180,7180,0
20240711,152200,508636950,7180,7180,7180,7180,0
20240711,152100,508636950,7180,7180,7180,7180,0
20240711,152000,508636950,7180,7180,7180,7180,0
20240711,151900,508636950,7180,7180,7180,7180,0
20240711,151800,508636950,7180,7080,7180,7080,1719
20240711,151700,496426920,7080,7080,7090,7080,2215
20240711,151600,480742240,7130,7080,7130,7080,2
20240711,151500,480728030,7090,7090,7090,7090,0
20240711,151400,480728030,7090,7090,7090,7090,100
20240711,151300,480019030,7080,7080,7080,7080,0
20240711,151200,480019030,7080,7080,7080,7080,141
20240711,151100,479020750,7080,7080,7080,7080,91
20240711,151000,478376470,7090,7130,7130,7090,1118
20240711,150900,470446540,7130,7130,7130,7100,1005
20240711,150800,463305630,7130,7130,7130,7130,0
20240711,150700,463305630,7130,7130,7130,7130,6
20240711,150600,463262850,7130,7130,7130,7130,1
20240711,150500,463255720,7140,7140,7140,7140,2
20240711,150400,463241440,7140,7130,7140,7130,135
20240711,150300,462277660,7130,7130,7130,7130,2
20240711,150200,462263400,7140,7130,7140,7130,86
20240711,150100,461650200,7130,7130,7130,7130,39
20240711,150000,461372130,7130,7130,7130,7130,85
20240711,145900,460766080,7120,7120,7120,7120,0
20240711,145800,460766080,7120,7120,7120,7120,0
20240711,145700,460766080,7120,7120,7120,7120,29
20240711,145600,460559600,7110,7110,7110,7110,65
20240711,145500,460097450,7110,7120,7120,7110,14
20240711,145400,459997780,7120,7130,7130,7120,46
20240711,145300,459669900,7130,7130,7130,7130,1
20240711,145200,459662770,7140,7140,7140,7140,0
20240711,145100,459662770,7140,7140,7140,7140,0
20240711,145000,459662770,7140,7140,7140,7140,0
20240711,144900,459662770,7140,7140,7140,7140,0
20240711,144800,459662770,7140,7140,7140,7140,2
20240711,144700,459648490,7130,7140,7140,7130,2
20240711,144600,459634220,7130,7130,7130,7130,10
20240711,144500,459562920,7130,7130,7130,7130,0
20240711,144400,459562920,7130,7130,7130,7130,1
20240711,144300,459555790,7140,7140,7140,7140,2
20240711,144200,459541510,7140,7140,7140,7140,2
20240711,144100,459527230,7140,7140,7140,7140,1
20240711,144000,459520090,7150,7150,7150,7150,0
20240711,143900,459520090,7150,7150,7150,7150,0
20240711,143800,459520090,7150,7150,7150,7150,0
20240711,143700,459520090,7150,7150,7150,7150,0
20240711,143600,459520090,7150,7150,7150,7150,0
20240711,143500,459520090,7150,7150,7150,7150,1
20240711,143400,459512940,7130,7130,7130,7130,0
20240711,143300,459512940,7130,7130,7130,7130,0
20240711,143200,459512940,7130,7130,7130,7130,0
20240711,143100,459512940,7130,7130,7130,7130,30
20240711,143000,459299040,7130,7150,7150,7130,5
20240711,142900,459263370,7140,7140,7140,7140,10
20240711,142800,459191970,7140,7140,7140,7140,2
20240711,142700,459177690,7140,7140,7140,7140,0
20240711,142600,459177690,7140,7130,7140,7130,6
20240711,142500,459134900,7130,7140,7150,7130,103
20240711,142400,458399600,7150,7150,7150,7150,1
20240711,142300,458392450,7140,7140,7140,7140,0
20240711,142200,458392450,7140,7150,7150,7140,30
20240711,142100,458177970,7150,7150,7150,7150,1
20240711,142000,458170820,7140,7140,7140,7140,1
20240711,141900,458163680,7140,7140,7140,7140,0
20240711,141800,458163680,7140,7140,7140,7140,0
20240711,141700,458163680,7140,7140,7140,7140,10
20240711,141600,458092280,7140,7140,7140,7140,14
20240711,141500,457992320,7140,7140,7140,7140,5
20240711,141400,457956620,7140,7140,7140,7140,13
20240711,141300,457863800,7130,7120,7130,7120,504
20240711,141200,454275240,7120,7120,7120,7120,0
20240711,141100,454275240,7120,7120,7120,7120,0
20240711,141000,454275240,7120,7120,7120,7120,280
20240711,140900,452281640,7120,7120,7120,7120,4
20240711,140800,452253160,7100,7100,7100,7100,0
20240711,140700,452253160,7100,7110,7110,7100,243
20240711,140600,450526100,7120,7110,7120,7110,9
20240711,140500,450462100,7120,7120,7120,7120,6
20240711,140400,450419380,7120,7120,7120,7120,1
20240711,140300,450412260,7120,7120,7120,7120,2
20240711,140200,450398020,7120,7120,7120,7120,0
20240711,140100,450398020,7120,7110,7120,7110,31
20240711,140000,450177310,7100,7100,7100,7100,500
20240711,135900,446627310,7100,7100,7100,7100,0
20240711,135800,446627310,7100,7100,7100,7100,611
20240711,135700,442289210,7100,7100,7100,7100,1455
20240711,135600,431958710,7100,7110,7110,7100,630
20240711,135500,427483020,7110,7110,7110,7110,20
20240711,135400,427340820,7120,7130,7140,7120,136
20240711,135300,426371140,7140,7140,7140,7140,11
20240711,135200,426292600,7150,7150,7150,7150,105
20240711,135100,425541850,7170,7170,7170,7170,0
20240711,135000,425541850,7170,7170,7180,7170,44
20240711,134900,425226280,7160,7160,7160,7160,0
20240711,134800,425226280,7160,7160,7160,7160,0
20240711,134700,425226280,7160,7180,7180,7160,976
20240711,134600,418230020,7180,7210,7210,7170,3899
20240711,134500,390230000,7200,7200,7200,7200,0
20240711,134400,390230000,7200,7200,7200,7200,0
20240711,134300,390230000,7200,7200,7200,7200,0
20240711,134200,390230000,7200,7200,7200,7200,0
20240711,134100,390230000,7200,7210,7210,7200,655
20240711,134000,385513600,7230,7210,7230,7210,4
20240711,133900,385484740,7210,7230,7230,7210,210
20240711,133800,383966640,7230,7210,7230,7210,666
20240711,133700,379152460,7240,7210,7240,7210,175
20240711,133600,377889040,7210,7210,7210,7210,296
20240711,133500,375754880,7210,7200,7210,7200,300
20240711,133400,373592880,7200,7200,7200,7200,0
20240711,133300,373592880,7200,7190,7200,7190,12
20240711,133200,373506590,7190,7190,7190,7190,0
20240711,133100,373506590,7190,7190,7190,7190,0
20240711,133000,373506590,7190,7190,7190,7190,157
20240711,132900,372377760,7180,7180,7180,7180,50
20240711,132800,372018760,7180,7180,7180,7180,75
20240711,132700,371480260,7180,7160,7180,7160,2739
20240711,132600,351818270,7160,7160,7160,7160,14
20240711,132500,351718030,7180,7180,7180,7180,0
20240711,132400,351718030,7180,7180,7180,7180,0
20240711,132300,351718030,7180,7180,7180,7180,41
20240711,132200,351423650,7160,7160,7160,7160,100
20240711,132100,350707650,7170,7170,7170,7170,100
20240711,132000,349990650,7170,7170,7170,7170,0
20240711,131900,349990650,7170,7170,7170,7170,0
20240711,131800,349990650,7170,7170,7170,7170,4
20240711,131700,349961970,7170,7170,7170,7170,196
20240711,131600,348556650,7160,7160,7160,7160,0
20240711,131500,348556650,7160,7160,7160,7160,0
20240711,131400,348556650,7160,7160,7160,7160,0
20240711,131300,348556650,7160,7160,7160,7160,0
20240711,131200,348556650,7160,7160,7160,7160,0
20240711,131100,348556650,7160,7160,7160,7160,1
20240711,131000,348549490,7170,7170,7180,7170,1405
20240711,130900,338470640,7180,7170,7180,7170,130
20240711,130800,337538190,7160,7160,7160,7160,18
20240711,130700,337409310,7160,7160,7160,7160,82
20240711,130600,336822190,7150,7150,7150,7150,0
20240711,130500,336822190,7150,7150,7150,7150,0
20240711,130400,336822190,7150,7150,7150,7150,110
20240711,130300,336035690,7160,7160,7160,7160,4
20240711,130200,336007050,7160,7160,7160,7160,0
20240711,130100,336007050,7160,7160,7160,7160,32
20240711,130000,335777930,7160,7150,7160,7150,500
20240711,125900,332198410,7150,7150,7150,7150,101
20240711,125800,331476260,7150,7150,7150,7150,0
20240711,125700,331476260,7150,7150,7150,7150,0
20240711,125600,331476260,7150,7150,7150,7150,60
20240711,125500,331047260,7140,7140,7140,7140,0
20240711,125400,331047260,7140,7140,7140,7140,1
20240711,125300,331040120,7140,7130,7140,7130,407
20240711,125200,328137710,7130,7130,7130,7130,229
20240711,125100,326504940,7130,7130,7130,7130,200
20240711,125000,325078940,7130,7130,7130,7130,200
20240711,124900,323652940,7130,7130,7130,7130,3
20240711,124800,323631550,7140,7120,7140,7120,902
20240711,124700,317205340,7130,7130,7130,7130,0
20240711,124600,317205340,7130,7130,7130,7130,0
20240711,124500,317205340,7130,7130,7130,7130,2
20240711,124400,317191080,7130,7130,7130,7130,4
20240711,124300,317162560,7130,7130,7130,7130,0
20240711,124200,317162560,7130,7130,7130,7130,0
20240711,124100,317162560,7130,7130,7130,7130,34
20240711,124000,316920140,7130,7130,7130,7130,50
20240711,123900,316563640,7130,7130,7130,7130,0
20240711,123800,316563640,7130,7130,7130,7130,0
20240711,123700,316563640,7130,7140,7140,7130,3
20240711,123600,316542230,7140,7140,7140,7140,1
20240711,123500,316535090,7140,7140,7140,7140,105
20240711,123400,315785390,7130,7130,7130,7130,0
20240711,123300,315785390,7130,7130,7130,7130,100
20240711,123200,315072390,7130,7130,7130,7130,1
20240711,123100,315065260,7140,7140,7140,7140,0
20240711,123000,315065260,7140,7140,7140,7140,0
20240711,122900,315065260,7140,7140,7140,7140,10
20240711,122800,314993860,7130,7130,7130,7130,0
20240711,122700,314993860,7130,7130,7130,7130,38
20240711,122600,314722920,7140,7140,7140,7140,10
20240711,122500,314651520,7140,7140,7140,7140,0
20240711,122400,314651520,7140,7140,7140,7140,2
20240711,122300,314637240,7140,7140,7140,7140,0
20240711,122200,314637240,7140,7140,7140,7140,0
20240711,122100,314637240,7140,7140,7140,7140,0
20240711,122000,314637240,7140,7140,7140,7140,0
20240711,121900,314637240,7140,7140,7140,7140,0
20240711,121800,314637240,7140,7140,7140,7140,12
20240711,121700,314551560,7140,7140,7140,7140,50
20240711,121600,314194560,7140,7140,7140,7140,0
20240711,121500,314194560,7140,7130,7140,7130,27
20240711,121400,314002030,7140,7140,7140,7140,160
20240711,121300,312859630,7130,7130,7130,7130,0
20240711,121200,312859630,7130,7130,7130,7130,0
20240711,121100,312859630,7130,7130,7130,7130,0
20240711,121000,312859630,7130,7130,7130,7130,0
20240711,120900,312859630,7130,7130,7130,7130,0
20240711,120800,312859630,7130,7140,7140,7130,6
20240711,120700,312816840,7140,7140,7140,7140,55
20240711,120600,312424140,7130,7130,7130,7130,0
20240711,120500,312424140,7130,7130,7130,7130,0
20240711,120400,312424140,7130,7130,7130,7130,0
20240711,120300,312424140,7130,7130,7130,7130,0
20240711,120200,312424140,7130,7130,7130,7130,0
20240711,120100,312424140,7130,7130,7130,7130,50
20240711,120000,312067640,7130,7130,7130,7130,0
20240711,115900,312067640,7130,7130,7130,7130,0
20240711,115800,312067640,7130,7130,7130,7130,50
20240711,115700,311711140,7120,7120,7120,7120,0
20240711,115600,311711140,7120,7120,7120,7120,13
20240711,115500,311618580,7130,7130,7130,7130,1
20240711,115400,311611450,7140,7140,7140,7140,0
20240711,115300,311611450,7140,7140,7140,7140,0
20240711,115200,311611450,7140,7140,7140,7140,0
20240711,115100,311611450,7140,7140,7140,7140,1
20240711,115000,311604310,7140,7140,7140,7140,0
20240711,114900,311604310,7140,7140,7140,7140,0
20240711,114800,311604310,7140,7140,7140,7140,0
20240711,114700,311604310,7140,7140,7140,7140,0
20240711,114600,311604310,7140,7140,7140,7140,0
20240711,114500,311604310,7140,7140,7140,7140,26
20240711,114400,311418670,7140,7140,7140,7140,1
20240711,114300,311411530,7140,7140,7140,7140,1
20240711,114200,311404390,7120,7120,7120,7120,0
20240711,114100,311404390,7120,7120,7120,7120,0
20240711,114000,311404390,7120,7120,7120,7120,1
20240711,113900,311397270,7140,7140,7140,7140,0
20240711,113800,311397270,7140,7140,7140,7140,0
20240711,113700,311397270,7140,7140,7140,7140,0
20240711,113600,311397270,7140,7140,7140,7140,1
20240711,113500,311390130,7150,7150,7150,7150,0
20240711,113400,311390130,7150,7150,7150,7150,1
20240711,113300,311382980,7150,7150,7150,7150,10
20240711,113200,311311480,7140,7130,7140,7130,316
20240711,113100,309056190,7130,7130,7130,7130,0
20240711,113000,309056190,7130,7130,7130,7130,0
20240711,112900,309056190,7130,7130,7130,7130,0
20240711,112800,309056190,7130,7130,7130,7130,61
20240711,112700,308621260,7130,7130,7130,7130,0
20240711,112600,308621260,7130,7130,7130,7130,5
20240711,112500,308585610,7130,7130,7130,7130,50
20240711,112400,308229110,7130,7130,7130,7130,0
20240711,112300,308229110,7130,7130,7130,7130,14
20240711,112200,308129290,7120,7120,7120,7120,3
20240711,112100,308107930,7120,7120,7120,7120,1
20240711,112000,308100810,7130,7130,7130,7130,1
20240711,111900,308093680,7130,7130,7130,7130,0
20240711,111800,308093680,7130,7130,7130,7130,1
20240711,111700,308086550,7120,7120,7120,7120,100
20240711,111600,307374550,7120,7120,7120,7120,30
20240711,111500,307160950,7130,7130,7130,7130,1
20240711,111400,307153820,7120,7120,7120,7120,20
20240711,111300,307011420,7120,7120,7120,7120,25
20240711,111200,306833420,7130,7130,7130,7130,0
20240711,111100,306833420,7130,7130,7130,7130,0
20240711,111000,306833420,7130,7110,7130,7100,273
20240711,110900,304894230,7110,7110,7110,7110,0
20240711,110800,304894230,7110,7130,7130,7110,220
20240711,110700,303329420,7130,7140,7140,7130,100
20240711,110600,302616380,7140,7140,7140,7140,1
20240711,110500,302609240,7140,7140,7140,7140,0
20240711,110400,302609240,7140,7140,7140,7140,2
20240711,110300,302594960,7140,7140,7140,7140,4
20240711,110200,302566400,7140,7140,7140,7140,0
20240711,110100,302566400,7140,7150,7150,7140,487
20240711,110000,299084600,7160,7160,7160,7160,15
20240711,105900,298977200,7160,7160,7160,7160,6
20240711,105800,298934240,7160,7160,7160,7160,0
20240711,105700,298934240,7160,7170,7170,7160,11
20240711,105600,298855470,7150,7150,7150,7150,5
20240711,105500,298819720,7160,7160,7160,7160,691
20240711,105400,293872160,7180,7180,7180,7180,1
20240711,105300,293864980,7170,7170,7170,7170,0
20240711,105200,293864980,7170,7170,7170,7170,1
20240711,105100,293857810,7170,7160,7170,7160,230
20240711,105000,292210900,7170,7180,7180,7170,982
20240711,104900,285168820,7200,7200,7200,7200,0
20240711,104800,285168820,7200,7200,7200,7200,0
20240711,104700,285168820,7200,7200,7200,7200,5
20240711,104600,285132820,7190,7190,7190,7190,0
20240711,104500,285132820,7190,7200,7200,7190,44
20240711,104400,284816210,7210,7210,7210,7210,55
20240711,104300,284419660,7210,7210,7210,7210,5
20240711,104200,284383610,7200,7200,7210,7200,87
20240711,104100,283757010,7200,7200,7200,7190,411
20240711,104000,280801000,7200,7190,7200,7190,111
20240711,103900,280002800,7200,7180,7200,7180,65
20240711,103800,279535950,7180,7160,7180,7160,44
20240711,103700,279220810,7170,7170,7170,7170,0
20240711,103600,279220810,7170,7170,7170,7170,1
20240711,103500,279213640,7150,7170,7170,7150,38
20240711,103400,278941840,7170,7170,7170,7170,5
20240711,103300,278905990,7150,7160,7160,7150,251
20240711,103200,277110580,7160,7160,7170,7160,106
20240711,103100,276351570,7160,7170,7170,7160,1309
20240711,103000,266978710,7160,7160,7160,7160,0
20240711,102900,266978710,7160,7160,7160,7160,0
20240711,102800,266978710,7160,7170,7170,7160,603
20240711,102700,262657200,7180,7180,7180,7180,136
20240711,102600,261680720,7180,7190,7190,7180,51
20240711,102500,261314530,7190,7180,7190,7180,206
20240711,102400,259835290,7190,7190,7190,7190,261
20240711,102300,257958700,7190,7200,7200,7190,529
20240711,102200,254153490,7210,7210,7220,7210,61
20240711,102100,253713670,7260,7210,7260,7200,132
20240711,102000,252762510,7210,7230,7230,7210,284
20240711,101900,250713830,7230,7250,7260,7230,901
20240711,101800,244183080,7250,7240,7250,7240,31
20240711,101700,243958630,7240,7240,7240,7240,112
20240711,101600,243147750,7240,7240,7240,7240,22
20240711,101500,242988470,7240,7240,7240,7240,11
20240711,101400,242908830,7250,7250,7250,7240,568
20240711,101300,238793470,7240,7240,7240,7240,15
20240711,101200,238684870,7240,7240,7250,7220,385
20240711,101100,235904120,7240,7240,7250,7240,499
20240711,101000,232286970,7230,7230,7230,7230,124
20240711,100900,231390450,7230,7230,7230,7230,2
20240711,100800,231375990,7220,7240,7240,7220,718
20240711,100700,226188480,7240,7250,7250,7240,180
20240711,100600,224885180,7260,7260,7260,7260,0
20240711,100500,224885180,7260,7260,7260,7260,163
20240711,100400,223701800,7260,7250,7260,7250,530
20240711,100300,219859230,7270,7270,7270,7260,255
20240711,100200,218005890,7270,7270,7270,7270,52
20240711,100100,217627850,7260,7270,7290,7260,381
20240711,100000,214853130,7280,7250,7280,7250,44
20240711,095900,214533550,7260,7250,7260,7220,615
20240711,095800,210080860,7260,7280,7280,7260,133
20240711,095700,209114620,7280,7230,7290,7230,1582
20240711,095600,197614050,7230,7210,7230,7210,225
20240711,095500,195988900,7210,7200,7210,7200,347
20240711,095400,193487140,7200,7200,7200,7200,10
20240711,095300,193415140,7180,7200,7200,7180,283
20240711,095200,191381030,7200,7200,7200,7200,8
20240711,095100,191323430,7200,7190,7200,7180,201
20240711,095000,189878840,7190,7200,7200,7190,3
20240711,094900,189857250,7190,7190,7190,7190,0
20240711,094800,189857250,7190,7240,7240,7190,237
20240711,094700,188150810,7240,7230,7240,7230,52
20240711,094600,187774640,7230,7220,7230,7210,351
20240711,094500,185240870,7220,7230,7230,7220,69
20240711,094400,184742080,7240,7240,7240,7240,15
20240711,094300,184633480,7240,7240,7240,7240,500
20240711,094200,181013480,7240,7220,7240,7220,469
20240711,094100,177622590,7230,7230,7230,7220,349
20240711,094000,175100320,7230,7220,7230,7220,35
20240711,093900,174847610,7230,7230,7230,7210,91
20240711,093800,174190680,7230,7230,7230,7220,414
20240711,093700,171201500,7220,7230,7230,7220,137
20240711,093600,170211340,7220,7210,7220,7210,382
20240711,093500,167456490,7200,7200,7200,7200,2
20240711,093400,167442090,7210,7200,7210,7200,417
20240711,093300,164439680,7190,7190,7190,7190,1
20240711,093200,164432490,7210,7210,7210,7210,11
20240711,093100,164353180,7190,7200,7200,7190,575
20240711,093000,160214930,7220,7220,7220,7220,23
20240711,092900,160048870,7220,7200,7220,7200,718
20240711,092800,154865310,7220,7200,7220,7190,226
20240711,092700,153238070,7200,7170,7200,7170,283
20240711,092600,151204560,7160,7170,7170,7140,774
20240711,092500,145668320,7170,7160,7180,7160,668
20240711,092400,140882400,7150,7150,7150,7150,42
20240711,092300,140582100,7150,7170,7170,7150,207
20240711,092200,139098310,7170,7220,7220,7170,646
20240711,092100,134448870,7240,7220,7400,7220,3232
20240711,092000,110938690,7200,7170,7380,7170,2454
20240711,091900,93168440,7290,7120,7290,7110,2046
20240711,091800,78479270,7110,7110,7110,7110,133
20240711,091700,77533640,7110,7110,7110,7110,1
20240711,091600,77526530,7110,7110,7110,7110,4
20240711,091500,77498090,7120,7120,7120,7120,0
20240711,091400,77498090,7120,7120,7120,7080,1535
20240711,091300,66611630,7120,7100,7120,7100,223
20240711,091200,65028090,7100,7090,7100,7070,108
20240711,091100,64262050,7070,7070,7070,7070,1012
20240711,091000,57107210,7070,7110,7120,7060,3067
20240711,090900,35363500,7110,7110,7110,7110,0
20240711,090800,35363500,7110,7110,7110,7110,2
20240711,090700,35349280,7110,7140,7140,7110,369
20240711,090600,32719530,7140,7160,7160,7140,205
20240711,090500,31255380,7160,7110,7160,7110,854
20240711,090400,25178100,7080,7080,7080,7080,24
20240711,090300,25008180,7080,7080,7080,7080,0
20240711,090200,25008180,7080,7080,7080,7080,0
20240711,090100,25008180,7080,7070,7080,7070,613
20240711,090000,20674260,7120,7090,7120,7080,2914