KissMeData/318000/min/candle-20240703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,212300,298853870,7020,7020,7020,7020,2681
20240703,212200,298853870,7020,7020,7020,7020,0
20240703,212100,298853870,7020,7020,7020,7020,0
20240703,212000,298853870,7020,7020,7020,7020,0
20240703,211900,298853870,7020,7020,7020,7020,0
20240703,211800,298853870,7020,7020,7020,7020,0
20240703,211700,298853870,7020,7020,7020,7020,0
20240703,211600,298853870,7020,7020,7020,7020,0
20240703,211500,298853870,7020,7020,7020,7020,0
20240703,211400,298853870,7020,7020,7020,7020,0
20240703,211300,298853870,7020,7020,7020,7020,0
20240703,211200,298853870,7020,7020,7020,7020,0
20240703,211100,298853870,7020,7020,7020,7020,0
20240703,211000,298853870,7020,7020,7020,7020,0
20240703,210900,298853870,7020,7020,7020,7020,0
20240703,210800,298853870,7020,7020,7020,7020,0
20240703,210700,298853870,7020,7020,7020,7020,0
20240703,210600,298853870,7020,7020,7020,7020,0
20240703,210500,298853870,7020,7020,7020,7020,0
20240703,210400,298853870,7020,7020,7020,7020,0
20240703,210300,298853870,7020,7020,7020,7020,0
20240703,210200,298853870,7020,7020,7020,7020,0
20240703,210100,298853870,7020,7020,7020,7020,0
20240703,210000,298853870,7020,7020,7020,7020,0
20240703,205900,298853870,7020,7020,7020,7020,0
20240703,205800,298853870,7020,7020,7020,7020,0
20240703,205700,298853870,7020,7020,7020,7020,0
20240703,205600,298853870,7020,7020,7020,7020,0
20240703,205500,298853870,7020,7020,7020,7020,0
20240703,205400,298853870,7020,7020,7020,7020,0
20240703,205300,298853870,7020,7020,7020,7020,2681
20240703,205200,298853870,7020,7020,7020,7020,0
20240703,205100,298853870,7020,7020,7020,7020,0
20240703,205000,298853870,7020,7020,7020,7020,0
20240703,204900,298853870,7020,7020,7020,7020,0
20240703,204800,298853870,7020,7020,7020,7020,0
20240703,204700,298853870,7020,7020,7020,7020,0
20240703,204600,298853870,7020,7020,7020,7020,0
20240703,204500,298853870,7020,7020,7020,7020,0
20240703,204400,298853870,7020,7020,7020,7020,0
20240703,204300,298853870,7020,7020,7020,7020,0
20240703,204200,298853870,7020,7020,7020,7020,0
20240703,204100,298853870,7020,7020,7020,7020,0
20240703,204000,298853870,7020,7020,7020,7020,0
20240703,203900,298853870,7020,7020,7020,7020,0
20240703,203800,298853870,7020,7020,7020,7020,0
20240703,203700,298853870,7020,7020,7020,7020,0
20240703,203600,298853870,7020,7020,7020,7020,0
20240703,203500,298853870,7020,7020,7020,7020,0
20240703,203400,298853870,7020,7020,7020,7020,0
20240703,203300,298853870,7020,7020,7020,7020,0
20240703,203200,298853870,7020,7020,7020,7020,0
20240703,203100,298853870,7020,7020,7020,7020,0
20240703,203000,298853870,7020,7020,7020,7020,0
20240703,202900,298853870,7020,7020,7020,7020,0
20240703,202800,298853870,7020,7020,7020,7020,0
20240703,202700,298853870,7020,7020,7020,7020,0
20240703,202600,298853870,7020,7020,7020,7020,0
20240703,202500,298853870,7020,7020,7020,7020,0
20240703,202400,298853870,7020,7020,7020,7020,0
20240703,202300,298853870,7020,7020,7020,7020,2681
20240703,202200,298853870,7020,7020,7020,7020,0
20240703,202100,298853870,7020,7020,7020,7020,0
20240703,202000,298853870,7020,7020,7020,7020,0
20240703,201900,298853870,7020,7020,7020,7020,0
20240703,201800,298853870,7020,7020,7020,7020,0
20240703,201700,298853870,7020,7020,7020,7020,0
20240703,201600,298853870,7020,7020,7020,7020,0
20240703,201500,298853870,7020,7020,7020,7020,0
20240703,201400,298853870,7020,7020,7020,7020,0
20240703,201300,298853870,7020,7020,7020,7020,0
20240703,201200,298853870,7020,7020,7020,7020,0
20240703,201100,298853870,7020,7020,7020,7020,0
20240703,201000,298853870,7020,7020,7020,7020,0
20240703,200900,298853870,7020,7020,7020,7020,0
20240703,200800,298853870,7020,7020,7020,7020,0
20240703,200700,298853870,7020,7020,7020,7020,0
20240703,200600,298853870,7020,7020,7020,7020,0
20240703,200500,298853870,7020,7020,7020,7020,0
20240703,200400,298853870,7020,7020,7020,7020,0
20240703,200300,298853870,7020,7020,7020,7020,0
20240703,200200,298853870,7020,7020,7020,7020,0
20240703,200100,298853870,7020,7020,7020,7020,0
20240703,200000,298853870,7020,7020,7020,7020,0
20240703,195900,298853870,7020,7020,7020,7020,0
20240703,195800,298853870,7020,7020,7020,7020,0
20240703,195700,298853870,7020,7020,7020,7020,0
20240703,195600,298853870,7020,7020,7020,7020,0
20240703,195500,298853870,7020,7020,7020,7020,0
20240703,195400,298853870,7020,7020,7020,7020,0
20240703,195300,298853870,7020,7020,7020,7020,2681
20240703,195200,298853870,7020,7020,7020,7020,0
20240703,195100,298853870,7020,7020,7020,7020,0
20240703,195000,298853870,7020,7020,7020,7020,0
20240703,194900,298853870,7020,7020,7020,7020,0
20240703,194800,298853870,7020,7020,7020,7020,0
20240703,194700,298853870,7020,7020,7020,7020,0
20240703,194600,298853870,7020,7020,7020,7020,0
20240703,194500,298853870,7020,7020,7020,7020,0
20240703,194400,298853870,7020,7020,7020,7020,0
20240703,194300,298853870,7020,7020,7020,7020,0
20240703,194200,298853870,7020,7020,7020,7020,0
20240703,194100,298853870,7020,7020,7020,7020,0
20240703,194000,298853870,7020,7020,7020,7020,0
20240703,193900,298853870,7020,7020,7020,7020,0
20240703,193800,298853870,7020,7020,7020,7020,0
20240703,193700,298853870,7020,7020,7020,7020,0
20240703,193600,298853870,7020,7020,7020,7020,0
20240703,193500,298853870,7020,7020,7020,7020,0
20240703,193400,298853870,7020,7020,7020,7020,0
20240703,193300,298853870,7020,7020,7020,7020,0
20240703,193200,298853870,7020,7020,7020,7020,0
20240703,193100,298853870,7020,7020,7020,7020,0
20240703,193000,298853870,7020,7020,7020,7020,0
20240703,192900,298853870,7020,7020,7020,7020,0
20240703,192800,298853870,7020,7020,7020,7020,0
20240703,192700,298853870,7020,7020,7020,7020,0
20240703,192600,298853870,7020,7020,7020,7020,0
20240703,192500,298853870,7020,7020,7020,7020,0
20240703,192400,298853870,7020,7020,7020,7020,0
20240703,192300,298853870,7020,7020,7020,7020,2681
20240703,192200,298853870,7020,7020,7020,7020,0
20240703,192100,298853870,7020,7020,7020,7020,0
20240703,192000,298853870,7020,7020,7020,7020,0
20240703,191900,298853870,7020,7020,7020,7020,0
20240703,191800,298853870,7020,7020,7020,7020,0
20240703,191700,298853870,7020,7020,7020,7020,0
20240703,191600,298853870,7020,7020,7020,7020,0
20240703,191500,298853870,7020,7020,7020,7020,0
20240703,191400,298853870,7020,7020,7020,7020,0
20240703,191300,298853870,7020,7020,7020,7020,0
20240703,191200,298853870,7020,7020,7020,7020,0
20240703,191100,298853870,7020,7020,7020,7020,0
20240703,191000,298853870,7020,7020,7020,7020,0
20240703,190900,298853870,7020,7020,7020,7020,0
20240703,190800,298853870,7020,7020,7020,7020,0
20240703,190700,298853870,7020,7020,7020,7020,0
20240703,190600,298853870,7020,7020,7020,7020,0
20240703,190500,298853870,7020,7020,7020,7020,0
20240703,190400,298853870,7020,7020,7020,7020,0
20240703,190300,298853870,7020,7020,7020,7020,0
20240703,190200,298853870,7020,7020,7020,7020,0
20240703,190100,298853870,7020,7020,7020,7020,0
20240703,190000,298853870,7020,7020,7020,7020,0
20240703,185900,298853870,7020,7020,7020,7020,0
20240703,185800,298853870,7020,7020,7020,7020,0
20240703,185700,298853870,7020,7020,7020,7020,0
20240703,185600,298853870,7020,7020,7020,7020,0
20240703,185500,298853870,7020,7020,7020,7020,0
20240703,185400,298853870,7020,7020,7020,7020,0
20240703,185300,298853870,7020,7020,7020,7020,2681
20240703,185200,298853870,7020,7020,7020,7020,0
20240703,185100,298853870,7020,7020,7020,7020,0
20240703,185000,298853870,7020,7020,7020,7020,0
20240703,184900,298853870,7020,7020,7020,7020,0
20240703,184800,298853870,7020,7020,7020,7020,0
20240703,184700,298853870,7020,7020,7020,7020,0
20240703,184600,298853870,7020,7020,7020,7020,0
20240703,184500,298853870,7020,7020,7020,7020,0
20240703,184400,298853870,7020,7020,7020,7020,0
20240703,184300,298853870,7020,7020,7020,7020,0
20240703,184200,298853870,7020,7020,7020,7020,0
20240703,184100,298853870,7020,7020,7020,7020,0
20240703,184000,298853870,7020,7020,7020,7020,0
20240703,183900,298853870,7020,7020,7020,7020,0
20240703,183800,298853870,7020,7020,7020,7020,0
20240703,183700,298853870,7020,7020,7020,7020,0
20240703,183600,298853870,7020,7020,7020,7020,0
20240703,183500,298853870,7020,7020,7020,7020,0
20240703,183400,298853870,7020,7020,7020,7020,0
20240703,183300,298853870,7020,7020,7020,7020,0
20240703,183200,298853870,7020,7020,7020,7020,0
20240703,183100,298853870,7020,7020,7020,7020,0
20240703,183000,298853870,7020,7020,7020,7020,0
20240703,182900,298853870,7020,7020,7020,7020,0
20240703,182800,298853870,7020,7020,7020,7020,0
20240703,182700,298853870,7020,7020,7020,7020,0
20240703,182600,298853870,7020,7020,7020,7020,0
20240703,182500,298853870,7020,7020,7020,7020,0
20240703,182400,298853870,7020,7020,7020,7020,0
20240703,182300,298853870,7020,7020,7020,7020,2681
20240703,182200,298853870,7020,7020,7020,7020,0
20240703,182100,298853870,7020,7020,7020,7020,0
20240703,182000,298853870,7020,7020,7020,7020,0
20240703,181900,298853870,7020,7020,7020,7020,0
20240703,181800,298853870,7020,7020,7020,7020,0
20240703,181700,298853870,7020,7020,7020,7020,0
20240703,181600,298853870,7020,7020,7020,7020,0
20240703,181500,298853870,7020,7020,7020,7020,0
20240703,181400,298853870,7020,7020,7020,7020,0
20240703,181300,298853870,7020,7020,7020,7020,0
20240703,181200,298853870,7020,7020,7020,7020,0
20240703,181100,298853870,7020,7020,7020,7020,0
20240703,181000,298853870,7020,7020,7020,7020,0
20240703,180900,298853870,7020,7020,7020,7020,0
20240703,180800,298853870,7020,7020,7020,7020,0
20240703,180700,298853870,7020,7020,7020,7020,0
20240703,180600,298853870,7020,7020,7020,7020,0
20240703,180500,298853870,7020,7020,7020,7020,0
20240703,180400,298853870,7020,7020,7020,7020,0
20240703,180300,298853870,7020,7020,7020,7020,0
20240703,180200,298853870,7020,7020,7020,7020,0
20240703,180100,298853870,7020,7020,7020,7020,0
20240703,180000,298853870,7020,7020,7020,7020,0
20240703,175900,298853870,7020,7020,7020,7020,0
20240703,175800,298853870,7020,7020,7020,7020,0
20240703,175700,298853870,7020,7020,7020,7020,0
20240703,175600,298853870,7020,7020,7020,7020,0
20240703,175500,298853870,7020,7020,7020,7020,0
20240703,175400,298853870,7020,7020,7020,7020,0
20240703,175300,298853870,7020,7020,7020,7020,2681
20240703,175200,298853870,7020,7020,7020,7020,0
20240703,175100,298853870,7020,7020,7020,7020,0
20240703,175000,298853870,7020,7020,7020,7020,0
20240703,174900,298853870,7020,7020,7020,7020,0
20240703,174800,298853870,7020,7020,7020,7020,0
20240703,174700,298853870,7020,7020,7020,7020,0
20240703,174600,298853870,7020,7020,7020,7020,0
20240703,174500,298853870,7020,7020,7020,7020,0
20240703,174400,298853870,7020,7020,7020,7020,0
20240703,174300,298853870,7020,7020,7020,7020,0
20240703,174200,298853870,7020,7020,7020,7020,0
20240703,174100,298853870,7020,7020,7020,7020,0
20240703,174000,298853870,7020,7020,7020,7020,0
20240703,173900,298853870,7020,7020,7020,7020,0
20240703,173800,298853870,7020,7020,7020,7020,0
20240703,173700,298853870,7020,7020,7020,7020,0
20240703,173600,298853870,7020,7020,7020,7020,0
20240703,173500,298853870,7020,7020,7020,7020,0
20240703,173400,298853870,7020,7020,7020,7020,0
20240703,173300,298853870,7020,7020,7020,7020,0
20240703,173200,298853870,7020,7020,7020,7020,0
20240703,173100,298853870,7020,7020,7020,7020,0
20240703,173000,298853870,7020,7020,7020,7020,0
20240703,172900,298853870,7020,7020,7020,7020,0
20240703,172800,298853870,7020,7020,7020,7020,0
20240703,172700,298853870,7020,7020,7020,7020,0
20240703,172600,298853870,7020,7020,7020,7020,0
20240703,172500,298853870,7020,7020,7020,7020,0
20240703,172400,298853870,7020,7020,7020,7020,0
20240703,172300,298853870,7020,7020,7020,7020,2681
20240703,172200,298853870,7020,7020,7020,7020,0
20240703,172100,298853870,7020,7020,7020,7020,0
20240703,172000,298853870,7020,7020,7020,7020,0
20240703,171900,298853870,7020,7020,7020,7020,0
20240703,171800,298853870,7020,7020,7020,7020,0
20240703,171700,298853870,7020,7020,7020,7020,0
20240703,171600,298853870,7020,7020,7020,7020,0
20240703,171500,298853870,7020,7020,7020,7020,0
20240703,171400,298853870,7020,7020,7020,7020,0
20240703,171300,298853870,7020,7020,7020,7020,0
20240703,171200,298853870,7020,7020,7020,7020,0
20240703,171100,298853870,7020,7020,7020,7020,0
20240703,171000,298853870,7020,7020,7020,7020,0
20240703,170900,298853870,7020,7020,7020,7020,0
20240703,170800,298853870,7020,7020,7020,7020,0
20240703,170700,298853870,7020,7020,7020,7020,0
20240703,170600,298853870,7020,7020,7020,7020,0
20240703,170500,298853870,7020,7020,7020,7020,0
20240703,170400,298853870,7020,7020,7020,7020,0
20240703,170300,298853870,7020,7020,7020,7020,0
20240703,170200,298853870,7020,7020,7020,7020,0
20240703,170100,298853870,7020,7020,7020,7020,0
20240703,170000,298853870,7020,7020,7020,7020,0
20240703,165900,298853870,7020,7020,7020,7020,0
20240703,165800,298853870,7020,7020,7020,7020,0
20240703,165700,298853870,7020,7020,7020,7020,0
20240703,165600,298853870,7020,7020,7020,7020,0
20240703,165500,298853870,7020,7020,7020,7020,0
20240703,165400,298853870,7020,7020,7020,7020,0
20240703,165300,298853870,7020,7020,7020,7020,2681
20240703,165200,298853870,7020,7020,7020,7020,0
20240703,165100,298853870,7020,7020,7020,7020,0
20240703,165000,298853870,7020,7020,7020,7020,0
20240703,164900,298853870,7020,7020,7020,7020,0
20240703,164800,298853870,7020,7020,7020,7020,0
20240703,164700,298853870,7020,7020,7020,7020,0
20240703,164600,298853870,7020,7020,7020,7020,0
20240703,164500,298853870,7020,7020,7020,7020,0
20240703,164400,298853870,7020,7020,7020,7020,0
20240703,164300,298853870,7020,7020,7020,7020,0
20240703,164200,298853870,7020,7020,7020,7020,0
20240703,164100,298853870,7020,7020,7020,7020,0
20240703,164000,298853870,7020,7020,7020,7020,0
20240703,163900,298853870,7020,7020,7020,7020,0
20240703,163800,298853870,7020,7020,7020,7020,0
20240703,163700,298853870,7020,7020,7020,7020,0
20240703,163600,298853870,7020,7020,7020,7020,0
20240703,163500,298853870,7020,7020,7020,7020,0
20240703,163400,298853870,7020,7020,7020,7020,0
20240703,163300,298853870,7020,7020,7020,7020,0
20240703,163200,298853870,7020,7020,7020,7020,0
20240703,163100,298853870,7020,7020,7020,7020,0
20240703,163000,298853870,7020,7020,7020,7020,0
20240703,162900,298853870,7020,7020,7020,7020,0
20240703,162800,298853870,7020,7020,7020,7020,0
20240703,162700,298853870,7020,7020,7020,7020,0
20240703,162600,298853870,7020,7020,7020,7020,0
20240703,162500,298853870,7020,7020,7020,7020,0
20240703,162400,298853870,7020,7020,7020,7020,0
20240703,162300,298853870,7020,7020,7020,7020,2681
20240703,162200,298853870,7020,7020,7020,7020,0
20240703,162100,298853870,7020,7020,7020,7020,0
20240703,162000,298853870,7020,7020,7020,7020,0
20240703,161900,298853870,7020,7020,7020,7020,0
20240703,161800,298853870,7020,7020,7020,7020,0
20240703,161700,298853870,7020,7020,7020,7020,0
20240703,161600,298853870,7020,7020,7020,7020,0
20240703,161500,298853870,7020,7020,7020,7020,0
20240703,161400,298853870,7020,7020,7020,7020,0
20240703,161300,298853870,7020,7020,7020,7020,0
20240703,161200,298853870,7020,7020,7020,7020,0
20240703,161100,298853870,7020,7020,7020,7020,0
20240703,161000,298853870,7020,7020,7020,7020,0
20240703,160900,298853870,7020,7020,7020,7020,0
20240703,160800,298853870,7020,7020,7020,7020,0
20240703,160700,298853870,7020,7020,7020,7020,0
20240703,160600,298853870,7020,7020,7020,7020,0
20240703,160500,298853870,7020,7020,7020,7020,0
20240703,160400,298853870,7020,7020,7020,7020,0
20240703,160300,298853870,7020,7020,7020,7020,0
20240703,160200,298853870,7020,7020,7020,7020,0
20240703,160100,298853870,7020,7020,7020,7020,0
20240703,160000,298853870,7020,7020,7020,7020,0
20240703,155900,298853870,7020,7020,7020,7020,0
20240703,155800,298853870,7020,7020,7020,7020,0
20240703,155700,298853870,7020,7020,7020,7020,0
20240703,155600,298853870,7020,7020,7020,7020,0
20240703,155500,298853870,7020,7020,7020,7020,0
20240703,155400,298853870,7020,7020,7020,7020,0
20240703,155300,298853870,7020,7020,7020,7020,2681
20240703,155200,298853870,7020,7020,7020,7020,0
20240703,155100,298853870,7020,7020,7020,7020,0
20240703,155000,298853870,7020,7020,7020,7020,0
20240703,154900,298853870,7020,7020,7020,7020,0
20240703,154800,298853870,7020,7020,7020,7020,0
20240703,154700,298853870,7020,7020,7020,7020,0
20240703,154600,298853870,7020,7020,7020,7020,0
20240703,154500,298853870,7020,7020,7020,7020,0
20240703,154400,298853870,7020,7020,7020,7020,0
20240703,154300,298853870,7020,7020,7020,7020,0
20240703,154200,298853870,7020,7020,7020,7020,0
20240703,154100,298853870,7020,7020,7020,7020,0
20240703,154000,298853870,7020,7020,7020,7020,0
20240703,153900,298853870,7020,7020,7020,7020,0
20240703,153800,298853870,7020,7020,7020,7020,0
20240703,153700,298853870,7020,7020,7020,7020,0
20240703,153600,298853870,7020,7020,7020,7020,0
20240703,153500,298853870,7020,7020,7020,7020,0
20240703,153400,298853870,7020,7020,7020,7020,0
20240703,153300,298853870,7020,7020,7020,7020,0
20240703,153200,298853870,7020,7020,7020,7020,0
20240703,153100,298853870,7020,7020,7020,7020,0
20240703,153000,298853870,7020,7020,7020,7020,2681
20240703,152900,280033250,7030,7030,7030,7030,0
20240703,152800,280033250,7030,7030,7030,7030,0
20240703,152700,280033250,7030,7030,7030,7030,0
20240703,152600,280033250,7030,7030,7030,7030,0
20240703,152500,280033250,7030,7030,7030,7030,0
20240703,152400,280033250,7030,7030,7030,7030,0
20240703,152300,280033250,7030,7030,7030,7030,0
20240703,152200,280033250,7030,7030,7030,7030,0
20240703,152100,280033250,7030,7030,7030,7030,0
20240703,152000,280033250,7030,7030,7030,7030,0
20240703,151900,280033250,7030,7030,7030,7030,0
20240703,151800,280033250,7030,7030,7030,7030,0
20240703,151700,280033250,7030,7040,7040,7030,970
20240703,151600,273213760,7060,7060,7060,7060,1
20240703,151500,273206700,7030,7030,7030,7030,79
20240703,151400,272651330,7060,7060,7060,7060,0
20240703,151300,272651330,7060,7060,7060,7060,1
20240703,151200,272644270,7060,7060,7060,7060,0
20240703,151100,272644270,7060,7060,7060,7060,53
20240703,151000,272270090,7060,7060,7060,7060,0
20240703,150900,272270090,7060,7060,7060,7060,0
20240703,150800,272270090,7060,7060,7060,7060,0
20240703,150700,272270090,7060,7060,7060,7060,0
20240703,150600,272270090,7060,7060,7060,7060,100
20240703,150500,271564090,7060,7050,7060,7050,500
20240703,150400,268035600,7050,7050,7050,7050,0
20240703,150300,268035600,7050,7050,7050,7050,1
20240703,150200,268028550,7050,7020,7050,7020,139
20240703,150100,267051600,7020,7020,7020,7020,10
20240703,150000,266981400,7030,7040,7040,7030,174
20240703,145900,265757370,7060,7060,7060,7060,0
20240703,145800,265757370,7060,7060,7060,7060,0
20240703,145700,265757370,7060,7060,7060,7060,0
20240703,145600,265757370,7060,7060,7060,7060,1
20240703,145500,265750310,7040,7060,7060,7040,107
20240703,145400,264996890,7060,7060,7060,7060,0
20240703,145300,264996890,7060,7060,7060,7060,5
20240703,145200,264961590,7040,7040,7040,7040,25
20240703,145100,264785590,7060,7060,7060,7060,65
20240703,145000,264326690,7060,7040,7060,7040,159
20240703,144900,263206150,7060,7050,7060,7050,617
20240703,144800,258856240,7060,7050,7060,7050,130
20240703,144700,257939700,7050,7050,7050,7050,3
20240703,144600,257918550,7050,7050,7050,7050,14
20240703,144500,257819850,7050,7050,7050,7050,0
20240703,144400,257819850,7050,7050,7050,7050,0
20240703,144300,257819850,7050,7050,7050,7050,0
20240703,144200,257819850,7050,7050,7050,7050,0
20240703,144100,257819850,7050,7050,7050,7050,0
20240703,144000,257819850,7050,7050,7050,7050,0
20240703,143900,257819850,7050,7050,7050,7050,0
20240703,143800,257819850,7050,7050,7050,7050,50
20240703,143700,257467350,7050,7050,7050,7050,0
20240703,143600,257467350,7050,7050,7050,7050,0
20240703,143500,257467350,7050,7050,7050,7050,9
20240703,143400,257403900,7050,7050,7050,7050,70
20240703,143300,256910400,7050,7050,7050,7050,0
20240703,143200,256910400,7050,7050,7050,7050,0
20240703,143100,256910400,7050,7020,7050,7020,55
20240703,143000,256524150,7050,7050,7050,7050,0
20240703,142900,256524150,7050,7050,7050,7050,0
20240703,142800,256524150,7050,7050,7050,7050,10
20240703,142700,256453650,7020,7060,7060,7020,46
20240703,142600,256128930,7080,7080,7080,7080,0
20240703,142500,256128930,7080,7080,7080,7080,0
20240703,142400,256128930,7080,7080,7080,7080,0
20240703,142300,256128930,7080,7080,7080,7080,2
20240703,142200,256114770,7080,7040,7080,7030,228
20240703,142100,254510880,7090,7090,7090,7090,0
20240703,142000,254510880,7090,7090,7090,7090,2
20240703,141900,254496700,7090,7090,7090,7090,162
20240703,141800,253348120,7090,7050,7090,7050,15
20240703,141700,253242010,7050,7030,7050,7000,2003
20240703,141600,239196680,7030,7030,7030,7030,4
20240703,141500,239168560,7030,7030,7030,7030,25
20240703,141400,238992810,7030,7000,7030,7000,61
20240703,141300,238565420,7020,7020,7020,7020,0
20240703,141200,238565420,7020,7020,7020,7020,39
20240703,141100,238291640,7020,7020,7020,7020,961
20240703,141000,231545420,7030,7030,7030,7030,0
20240703,140900,231545420,7030,7030,7030,7030,0
20240703,140800,231545420,7030,7030,7030,7030,0
20240703,140700,231545420,7030,7030,7030,7030,0
20240703,140600,231545420,7030,7030,7030,7030,0
20240703,140500,231545420,7030,7030,7030,7030,0
20240703,140400,231545420,7030,7030,7030,7030,0
20240703,140300,231545420,7030,7030,7030,7030,0
20240703,140200,231545420,7030,7030,7030,7030,0
20240703,140100,231545420,7030,7030,7030,7030,0
20240703,140000,231545420,7030,7030,7030,7030,0
20240703,135900,231545420,7030,7030,7030,7030,0
20240703,135800,231545420,7030,7030,7030,7030,0
20240703,135700,231545420,7030,7030,7030,7030,0
20240703,135600,231545420,7030,7030,7030,7030,1
20240703,135500,231538390,7000,7030,7030,7000,224
20240703,135400,229970180,7030,7030,7030,7030,12
20240703,135300,229885820,7030,7000,7030,7000,252
20240703,135200,228121490,7000,7000,7000,7000,37
20240703,135100,227862490,7000,7000,7000,7000,105
20240703,135000,227127490,7000,7000,7000,7000,0
20240703,134900,227127490,7000,7000,7000,7000,0
20240703,134800,227127490,7000,7000,7000,7000,0
20240703,134700,227127490,7000,7000,7000,7000,110
20240703,134600,226357490,7030,7030,7030,7030,0
20240703,134500,226357490,7030,7030,7030,7030,0
20240703,134400,226357490,7030,7030,7030,7030,0
20240703,134300,226357490,7030,7030,7030,7030,0
20240703,134200,226357490,7030,7030,7030,7030,2
20240703,134100,226343430,7030,7030,7030,7030,0
20240703,134000,226343430,7030,7030,7030,7030,1
20240703,133900,226336400,7000,7000,7000,7000,0
20240703,133800,226336400,7000,7000,7000,7000,0
20240703,133700,226336400,7000,7000,7000,7000,0
20240703,133600,226336400,7000,7020,7020,7000,3200
20240703,133500,203926370,7020,7020,7020,7020,0
20240703,133400,203926370,7020,7020,7020,7020,0
20240703,133300,203926370,7020,7020,7020,7020,0
20240703,133200,203926370,7020,7020,7020,7020,0
20240703,133100,203926370,7020,7020,7020,7020,0
20240703,133000,203926370,7020,7020,7020,7020,0
20240703,132900,203926370,7020,7020,7020,7020,0
20240703,132800,203926370,7020,7020,7020,7020,0
20240703,132700,203926370,7020,7020,7020,7020,250
20240703,132600,202171370,7020,7020,7020,7020,0
20240703,132500,202171370,7020,7020,7020,7020,0
20240703,132400,202171370,7020,7020,7020,7020,15
20240703,132300,202066070,7030,7030,7030,7030,432
20240703,132200,199029110,7030,7030,7030,7030,0
20240703,132100,199029110,7030,7030,7030,7030,0
20240703,132000,199029110,7030,7030,7030,7030,0
20240703,131900,199029110,7030,7030,7030,7030,0
20240703,131800,199029110,7030,7030,7030,7030,0
20240703,131700,199029110,7030,7030,7030,7030,0
20240703,131600,199029110,7030,7030,7030,7030,0
20240703,131500,199029110,7030,7030,7030,7030,0
20240703,131400,199029110,7030,7030,7030,7030,1
20240703,131300,199022080,7020,7020,7020,7020,0
20240703,131200,199022080,7020,7020,7020,7020,0
20240703,131100,199022080,7020,7020,7020,7020,0
20240703,131000,199022080,7020,7020,7020,7020,0
20240703,130900,199022080,7020,7020,7020,7020,0
20240703,130800,199022080,7020,7020,7020,7020,0
20240703,130700,199022080,7020,7020,7020,7020,0
20240703,130600,199022080,7020,7020,7020,7020,0
20240703,130500,199022080,7020,7020,7020,7020,169
20240703,130400,197835700,7010,7010,7010,7010,480
20240703,130300,194470900,7000,7000,7000,7000,150
20240703,130200,193420900,7010,7010,7010,7010,0
20240703,130100,193420900,7010,7010,7010,7010,0
20240703,130000,193420900,7010,7000,7010,7000,550
20240703,125900,189570400,7000,7000,7000,7000,67
20240703,125800,189101400,7000,7010,7010,7000,59
20240703,125700,188687880,7010,7010,7010,7010,0
20240703,125600,188687880,7010,7010,7010,7010,30
20240703,125500,188477580,7000,7000,7000,7000,0
20240703,125400,188477580,7000,7000,7000,7000,0
20240703,125300,188477580,7000,7000,7000,7000,567
20240703,125200,184508580,7000,7000,7000,7000,0
20240703,125100,184508580,7000,7000,7000,7000,0
20240703,125000,184508580,7000,7000,7000,7000,0
20240703,124900,184508580,7000,7000,7000,7000,30
20240703,124800,184298580,7010,7010,7010,7010,1
20240703,124700,184291570,7000,7000,7000,7000,39
20240703,124600,184018570,7000,7000,7000,7000,218
20240703,124500,182492570,7000,7000,7000,7000,0
20240703,124400,182492570,7000,7000,7000,7000,0
20240703,124300,182492570,7000,7000,7000,7000,2729
20240703,124200,163389570,7010,7010,7010,7010,79
20240703,124100,162835780,7010,7010,7010,7010,700
20240703,124000,157928780,7010,7020,7020,7010,99
20240703,123900,157234770,7020,7020,7020,7020,0
20240703,123800,157234770,7020,7020,7020,7020,0
20240703,123700,157234770,7020,7020,7020,7020,0
20240703,123600,157234770,7020,7020,7020,7020,0
20240703,123500,157234770,7020,7020,7020,7020,0
20240703,123400,157234770,7020,7020,7020,7020,0
20240703,123300,157234770,7020,7020,7020,7020,0
20240703,123200,157234770,7020,7020,7020,7020,0
20240703,123100,157234770,7020,7020,7020,7020,300
20240703,123000,155128770,7020,7020,7020,7020,0
20240703,122900,155128770,7020,7020,7020,7020,0
20240703,122800,155128770,7020,7020,7020,7020,0
20240703,122700,155128770,7020,7020,7020,7020,10
20240703,122600,155058570,7020,7020,7020,7020,0
20240703,122500,155058570,7020,7020,7020,7020,0
20240703,122400,155058570,7020,7020,7020,7020,0
20240703,122300,155058570,7020,7020,7020,7020,0
20240703,122200,155058570,7020,7020,7020,7020,0
20240703,122100,155058570,7020,7020,7020,7020,0
20240703,122000,155058570,7020,7020,7020,7020,0
20240703,121900,155058570,7020,7020,7020,7020,0
20240703,121800,155058570,7020,7020,7020,7020,0
20240703,121700,155058570,7020,7020,7020,7020,0
20240703,121600,155058570,7020,7020,7020,7020,0
20240703,121500,155058570,7020,7020,7020,7020,0
20240703,121400,155058570,7020,7020,7020,7020,44
20240703,121300,154749690,7020,7020,7020,7020,0
20240703,121200,154749690,7020,7020,7020,7020,15
20240703,121100,154644390,7010,7010,7010,7010,0
20240703,121000,154644390,7010,7010,7010,7010,0
20240703,120900,154644390,7010,7010,7010,7010,0
20240703,120800,154644390,7010,7010,7010,7010,0
20240703,120700,154644390,7010,7010,7010,7010,0
20240703,120600,154644390,7010,7010,7010,7010,0
20240703,120500,154644390,7010,7010,7010,7010,0
20240703,120400,154644390,7010,7010,7010,7010,0
20240703,120300,154644390,7010,7010,7010,7010,0
20240703,120200,154644390,7010,7010,7010,7010,0
20240703,120100,154644390,7010,7010,7010,7010,3
20240703,120000,154623360,7010,7010,7010,7010,0
20240703,115900,154623360,7010,7010,7010,7010,0
20240703,115800,154623360,7010,7010,7010,7010,156
20240703,115700,153529800,7040,7040,7040,7040,2
20240703,115600,153515720,7010,7040,7040,7010,762
20240703,115500,148172400,7050,7050,7050,7050,0
20240703,115400,148172400,7050,7050,7050,7050,0
20240703,115300,148172400,7050,7050,7050,7050,1
20240703,115200,148165350,7090,7090,7090,7090,0
20240703,115100,148165350,7090,7090,7090,7090,0
20240703,115000,148165350,7090,7090,7090,7090,0
20240703,114900,148165350,7090,7090,7090,7090,0
20240703,114800,148165350,7090,7090,7090,7090,0
20240703,114700,148165350,7090,7090,7090,7090,0
20240703,114600,148165350,7090,7090,7090,7090,0
20240703,114500,148165350,7090,7090,7090,7090,0
20240703,114400,148165350,7090,7090,7090,7090,0
20240703,114300,148165350,7090,7090,7090,7090,0
20240703,114200,148165350,7090,7090,7090,7090,0
20240703,114100,148165350,7090,7090,7090,7090,0
20240703,114000,148165350,7090,7090,7090,7090,0
20240703,113900,148165350,7090,7090,7090,7090,0
20240703,113800,148165350,7090,7060,7090,7060,400
20240703,113700,145331150,7090,7090,7090,7090,0
20240703,113600,145331150,7090,7090,7090,7090,20
20240703,113500,145189350,7100,7100,7100,7100,0
20240703,113400,145189350,7100,7100,7100,7100,0
20240703,113300,145189350,7100,7100,7100,7100,0
20240703,113200,145189350,7100,7100,7100,7100,0
20240703,113100,145189350,7100,7100,7100,7100,0
20240703,113000,145189350,7100,7100,7100,7100,0
20240703,112900,145189350,7100,7100,7100,7100,0
20240703,112800,145189350,7100,7100,7100,7100,0
20240703,112700,145189350,7100,7100,7100,7100,0
20240703,112600,145189350,7100,7100,7100,7100,0
20240703,112500,145189350,7100,7100,7100,7100,0
20240703,112400,145189350,7100,7100,7100,7100,3
20240703,112300,145168050,7100,7050,7100,7050,4372
20240703,112200,114345270,7050,7050,7050,7050,0
20240703,112100,114345270,7050,7020,7050,7020,6
20240703,112000,114303070,7020,7020,7030,7020,21
20240703,111900,114155620,7030,7030,7030,7030,3
20240703,111800,114134530,7030,7030,7030,7030,8
20240703,111700,114078290,7030,7030,7030,7030,3
20240703,111600,114057200,7030,7030,7030,7030,0
20240703,111500,114057200,7030,7030,7030,7030,0
20240703,111400,114057200,7030,7030,7030,7030,0
20240703,111300,114057200,7030,7030,7030,7030,0
20240703,111200,114057200,7030,7030,7030,7030,2
20240703,111100,114043140,7030,7030,7030,7030,4
20240703,111000,114015020,7030,7030,7030,7030,1
20240703,110900,114007990,7030,7030,7030,7030,0
20240703,110800,114007990,7030,7020,7030,7020,54
20240703,110700,113628870,7000,7000,7000,7000,0
20240703,110600,113628870,7000,7000,7000,7000,0
20240703,110500,113628870,7000,7000,7000,7000,0
20240703,110400,113628870,7000,7010,7010,7000,737
20240703,110300,108469220,7010,7020,7020,7010,501
20240703,110200,104952210,7020,7020,7020,7020,0
20240703,110100,104952210,7020,7020,7020,7020,1000
20240703,110000,97932210,7030,7030,7030,7030,0
20240703,105900,97932210,7030,7030,7030,7030,3
20240703,105800,97911120,7010,7010,7010,7010,2
20240703,105700,97897100,7030,7030,7030,7030,0
20240703,105600,97897100,7030,7030,7030,7030,0
20240703,105500,97897100,7030,7030,7030,7030,1
20240703,105400,97890070,7030,7030,7030,7030,4
20240703,105300,97861950,7030,7030,7030,7030,2
20240703,105200,97847890,7010,7010,7010,7010,0
20240703,105100,97847890,7010,7020,7020,7010,154
20240703,105000,96768150,7030,7030,7030,7030,72
20240703,104900,96261990,7040,7040,7040,7040,4
20240703,104800,96233830,7040,7040,7040,7040,4
20240703,104700,96205670,7040,7040,7040,7040,0
20240703,104600,96205670,7040,7040,7040,7040,5
20240703,104500,96170470,7050,7050,7050,7050,0
20240703,104400,96170470,7050,7050,7050,7050,15
20240703,104300,96064720,7050,7050,7050,7050,10
20240703,104200,95994220,7050,7050,7050,7050,23
20240703,104100,95832070,7050,7050,7050,7050,26
20240703,104000,95648770,7050,7040,7050,7040,65
20240703,103900,95190850,7040,7040,7040,7010,210
20240703,103800,93714110,7040,7040,7040,7040,0
20240703,103700,93714110,7040,7040,7040,7040,0
20240703,103600,93714110,7040,7040,7040,7040,0
20240703,103500,93714110,7040,7040,7040,7040,0
20240703,103400,93714110,7040,7040,7040,7040,0
20240703,103300,93714110,7040,7040,7040,7040,1
20240703,103200,93707070,7040,7040,7040,7040,6
20240703,103100,93664830,7040,7040,7040,7040,9
20240703,103000,93601470,7040,7040,7040,7040,6
20240703,102900,93559230,7040,7030,7040,7030,19
20240703,102800,93425620,7030,7020,7030,7020,330
20240703,102700,91108770,7000,7000,7000,7000,168
20240703,102600,89932770,7000,7000,7000,7000,320
20240703,102500,87692770,7030,7030,7030,7030,0
20240703,102400,87692770,7030,7030,7030,7030,0
20240703,102300,87692770,7030,7030,7030,7030,0
20240703,102200,87692770,7030,7030,7030,7030,0
20240703,102100,87692770,7030,7030,7030,7030,0
20240703,102000,87692770,7030,7030,7030,7030,0
20240703,101900,87692770,7030,7030,7030,7010,78
20240703,101800,87145870,7030,7010,7030,7010,34
20240703,101700,86907250,7010,7010,7010,7010,934
20240703,101600,80359910,7000,7020,7020,7000,1153
20240703,101500,72277430,7020,7020,7020,7020,0
20240703,101400,72277430,7020,7020,7020,7020,0
20240703,101300,72277430,7020,7020,7020,7020,126
20240703,101200,71392910,7020,7020,7020,7020,3
20240703,101100,71371850,7020,7030,7030,7020,155
20240703,101000,70283730,7030,7030,7030,7030,1
20240703,100900,70276700,7030,7030,7030,7030,4
20240703,100800,70248580,7030,7030,7030,7030,0
20240703,100700,70248580,7030,7050,7050,7030,58
20240703,100600,69840820,7030,7030,7030,7030,0
20240703,100500,69840820,7030,7050,7050,7030,577
20240703,100400,65784230,7050,7050,7050,7050,0
20240703,100300,65784230,7050,7050,7050,7050,0
20240703,100200,65784230,7050,7050,7050,7050,0
20240703,100100,65784230,7050,7050,7050,7050,0
20240703,100000,65784230,7050,7050,7050,7050,0
20240703,095900,65784230,7050,7050,7050,7050,0
20240703,095800,65784230,7050,7050,7050,7050,0
20240703,095700,65784230,7050,7050,7050,7050,0
20240703,095600,65784230,7050,7050,7050,7050,0
20240703,095500,65784230,7050,7050,7050,7050,2
20240703,095400,65770130,7050,7050,7050,7050,1
20240703,095300,65763080,7020,7020,7020,7020,42
20240703,095200,65468240,7030,7030,7030,7030,42
20240703,095100,65172980,7030,7050,7050,7030,52
20240703,095000,64806680,7050,7050,7050,7050,0
20240703,094900,64806680,7050,7020,7050,7020,4
20240703,094800,64778570,7020,7020,7020,7020,0
20240703,094700,64778570,7020,7030,7030,7020,500
20240703,094600,61268530,7020,7050,7050,7020,616
20240703,094500,56939350,7060,7060,7060,7060,32
20240703,094400,56713430,7070,7110,7110,7070,158
20240703,094300,55596330,7130,7130,7130,7130,0
20240703,094200,55596330,7130,7130,7130,7130,8
20240703,094100,55539290,7130,7130,7130,7130,1
20240703,094000,55532160,7070,7070,7070,7070,0
20240703,093900,55532160,7070,7070,7070,7070,0
20240703,093800,55532160,7070,7070,7070,7070,0
20240703,093700,55532160,7070,7100,7100,7070,302
20240703,093600,53391460,7130,7130,7130,7130,0
20240703,093500,53391460,7130,7100,7130,7100,101
20240703,093400,52674330,7100,7100,7100,7100,0
20240703,093300,52674330,7100,7100,7100,7100,0
20240703,093200,52674330,7100,7100,7100,7100,4
20240703,093100,52645930,7100,7120,7120,7100,27
20240703,093000,52453930,7130,7130,7130,7130,13
20240703,092900,52361240,7150,7150,7150,7150,0
20240703,092800,52361240,7150,7150,7150,7150,0
20240703,092700,52361240,7150,7150,7150,7150,0
20240703,092600,52361240,7150,7150,7150,7150,0
20240703,092500,52361240,7150,7150,7150,7150,0
20240703,092400,52361240,7150,7150,7150,7150,3
20240703,092300,52339790,7150,7150,7150,7150,777
20240703,092200,46784240,7150,7150,7150,7150,0
20240703,092100,46784240,7150,7140,7150,7140,26
20240703,092000,46598590,7150,7150,7150,7150,0
20240703,091900,46598590,7150,7140,7150,7140,76
20240703,091800,46055940,7140,7140,7140,7140,5
20240703,091700,46020240,7140,7100,7140,7090,313
20240703,091600,43797970,7140,7120,7140,7120,1687
20240703,091500,31773650,7120,7120,7120,7120,41
20240703,091400,31481730,7090,7090,7090,7090,0
20240703,091300,31481730,7090,7090,7090,7090,100
20240703,091200,30772730,7110,7110,7110,7110,0
20240703,091100,30772730,7110,7110,7110,7110,25
20240703,091000,30594980,7110,7110,7110,7110,1
20240703,090900,30587870,7100,7100,7100,7100,0
20240703,090800,30587870,7100,7100,7100,7100,0
20240703,090700,30587870,7100,7120,7120,7050,3464
20240703,090600,6163490,7120,7120,7120,7120,30
20240703,090500,5949890,7120,7090,7120,7090,499
20240703,090400,2407420,7100,7100,7100,7100,1
20240703,090300,2400320,7090,7040,7090,7030,101
20240703,090200,1689980,7100,7060,7100,7060,42
20240703,090100,1392800,7050,7050,7050,7050,42
20240703,090000,1096700,7050,7030,7050,7030,156