KissMeData/081150/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,200000,257184515,3020,3020,3020,3020,5161
20240705,195900,257184515,3020,3020,3020,3020,0
20240705,195800,257184515,3020,3020,3020,3020,0
20240705,195700,257184515,3020,3020,3020,3020,0
20240705,195600,257184515,3020,3020,3020,3020,0
20240705,195500,257184515,3020,3020,3020,3020,0
20240705,195400,257184515,3020,3020,3020,3020,0
20240705,195300,257184515,3020,3020,3020,3020,0
20240705,195200,257184515,3020,3020,3020,3020,0
20240705,195100,257184515,3020,3020,3020,3020,0
20240705,195000,257184515,3020,3020,3020,3020,0
20240705,194900,257184515,3020,3020,3020,3020,0
20240705,194800,257184515,3020,3020,3020,3020,0
20240705,194700,257184515,3020,3020,3020,3020,0
20240705,194600,257184515,3020,3020,3020,3020,0
20240705,194500,257184515,3020,3020,3020,3020,0
20240705,194400,257184515,3020,3020,3020,3020,0
20240705,194300,257184515,3020,3020,3020,3020,0
20240705,194200,257184515,3020,3020,3020,3020,0
20240705,194100,257184515,3020,3020,3020,3020,0
20240705,194000,257184515,3020,3020,3020,3020,0
20240705,193900,257184515,3020,3020,3020,3020,0
20240705,193800,257184515,3020,3020,3020,3020,0
20240705,193700,257184515,3020,3020,3020,3020,0
20240705,193600,257184515,3020,3020,3020,3020,0
20240705,193500,257184515,3020,3020,3020,3020,0
20240705,193400,257184515,3020,3020,3020,3020,0
20240705,193300,257184515,3020,3020,3020,3020,0
20240705,193200,257184515,3020,3020,3020,3020,0
20240705,193100,257184515,3020,3020,3020,3020,0
20240705,193000,257184515,3020,3020,3020,3020,5161
20240705,192900,257184515,3020,3020,3020,3020,0
20240705,192800,257184515,3020,3020,3020,3020,0
20240705,192700,257184515,3020,3020,3020,3020,0
20240705,192600,257184515,3020,3020,3020,3020,0
20240705,192500,257184515,3020,3020,3020,3020,0
20240705,192400,257184515,3020,3020,3020,3020,0
20240705,192300,257184515,3020,3020,3020,3020,0
20240705,192200,257184515,3020,3020,3020,3020,0
20240705,192100,257184515,3020,3020,3020,3020,0
20240705,192000,257184515,3020,3020,3020,3020,0
20240705,191900,257184515,3020,3020,3020,3020,0
20240705,191800,257184515,3020,3020,3020,3020,0
20240705,191700,257184515,3020,3020,3020,3020,0
20240705,191600,257184515,3020,3020,3020,3020,0
20240705,191500,257184515,3020,3020,3020,3020,0
20240705,191400,257184515,3020,3020,3020,3020,0
20240705,191300,257184515,3020,3020,3020,3020,0
20240705,191200,257184515,3020,3020,3020,3020,0
20240705,191100,257184515,3020,3020,3020,3020,0
20240705,191000,257184515,3020,3020,3020,3020,0
20240705,190900,257184515,3020,3020,3020,3020,0
20240705,190800,257184515,3020,3020,3020,3020,0
20240705,190700,257184515,3020,3020,3020,3020,0
20240705,190600,257184515,3020,3020,3020,3020,0
20240705,190500,257184515,3020,3020,3020,3020,0
20240705,190400,257184515,3020,3020,3020,3020,0
20240705,190300,257184515,3020,3020,3020,3020,0
20240705,190200,257184515,3020,3020,3020,3020,0
20240705,190100,257184515,3020,3020,3020,3020,0
20240705,190000,257184515,3020,3020,3020,3020,5161
20240705,185900,257184515,3020,3020,3020,3020,0
20240705,185800,257184515,3020,3020,3020,3020,0
20240705,185700,257184515,3020,3020,3020,3020,0
20240705,185600,257184515,3020,3020,3020,3020,0
20240705,185500,257184515,3020,3020,3020,3020,0
20240705,185400,257184515,3020,3020,3020,3020,0
20240705,185300,257184515,3020,3020,3020,3020,0
20240705,185200,257184515,3020,3020,3020,3020,0
20240705,185100,257184515,3020,3020,3020,3020,0
20240705,185000,257184515,3020,3020,3020,3020,0
20240705,184900,257184515,3020,3020,3020,3020,0
20240705,184800,257184515,3020,3020,3020,3020,0
20240705,184700,257184515,3020,3020,3020,3020,0
20240705,184600,257184515,3020,3020,3020,3020,0
20240705,184500,257184515,3020,3020,3020,3020,0
20240705,184400,257184515,3020,3020,3020,3020,0
20240705,184300,257184515,3020,3020,3020,3020,0
20240705,184200,257184515,3020,3020,3020,3020,0
20240705,184100,257184515,3020,3020,3020,3020,0
20240705,184000,257184515,3020,3020,3020,3020,0
20240705,183900,257184515,3020,3020,3020,3020,0
20240705,183800,257184515,3020,3020,3020,3020,0
20240705,183700,257184515,3020,3020,3020,3020,0
20240705,183600,257184515,3020,3020,3020,3020,0
20240705,183500,257184515,3020,3020,3020,3020,0
20240705,183400,257184515,3020,3020,3020,3020,0
20240705,183300,257184515,3020,3020,3020,3020,0
20240705,183200,257184515,3020,3020,3020,3020,0
20240705,183100,257184515,3020,3020,3020,3020,0
20240705,183000,257184515,3020,3020,3020,3020,5161
20240705,182900,257184515,3020,3020,3020,3020,0
20240705,182800,257184515,3020,3020,3020,3020,0
20240705,182700,257184515,3020,3020,3020,3020,0
20240705,182600,257184515,3020,3020,3020,3020,0
20240705,182500,257184515,3020,3020,3020,3020,0
20240705,182400,257184515,3020,3020,3020,3020,0
20240705,182300,257184515,3020,3020,3020,3020,0
20240705,182200,257184515,3020,3020,3020,3020,0
20240705,182100,257184515,3020,3020,3020,3020,0
20240705,182000,257184515,3020,3020,3020,3020,0
20240705,181900,257184515,3020,3020,3020,3020,0
20240705,181800,257184515,3020,3020,3020,3020,0
20240705,181700,257184515,3020,3020,3020,3020,0
20240705,181600,257184515,3020,3020,3020,3020,0
20240705,181500,257184515,3020,3020,3020,3020,0
20240705,181400,257184515,3020,3020,3020,3020,0
20240705,181300,257184515,3020,3020,3020,3020,0
20240705,181200,257184515,3020,3020,3020,3020,0
20240705,181100,257184515,3020,3020,3020,3020,0
20240705,181000,257184515,3020,3020,3020,3020,0
20240705,180900,257184515,3020,3020,3020,3020,0
20240705,180800,257184515,3020,3020,3020,3020,0
20240705,180700,257184515,3020,3020,3020,3020,0
20240705,180600,257184515,3020,3020,3020,3020,0
20240705,180500,257184515,3020,3020,3020,3020,0
20240705,180400,257184515,3020,3020,3020,3020,0
20240705,180300,257184515,3020,3020,3020,3020,0
20240705,180200,257184515,3020,3020,3020,3020,0
20240705,180100,257184515,3020,3020,3020,3020,0
20240705,180000,257184515,3020,3020,3020,3020,5161
20240705,175900,257184515,3020,3020,3020,3020,0
20240705,175800,257184515,3020,3020,3020,3020,0
20240705,175700,257184515,3020,3020,3020,3020,0
20240705,175600,257184515,3020,3020,3020,3020,0
20240705,175500,257184515,3020,3020,3020,3020,0
20240705,175400,257184515,3020,3020,3020,3020,0
20240705,175300,257184515,3020,3020,3020,3020,0
20240705,175200,257184515,3020,3020,3020,3020,0
20240705,175100,257184515,3020,3020,3020,3020,0
20240705,175000,257184515,3020,3020,3020,3020,0
20240705,174900,257184515,3020,3020,3020,3020,0
20240705,174800,257184515,3020,3020,3020,3020,0
20240705,174700,257184515,3020,3020,3020,3020,0
20240705,174600,257184515,3020,3020,3020,3020,0
20240705,174500,257184515,3020,3020,3020,3020,0
20240705,174400,257184515,3020,3020,3020,3020,0
20240705,174300,257184515,3020,3020,3020,3020,0
20240705,174200,257184515,3020,3020,3020,3020,0
20240705,174100,257184515,3020,3020,3020,3020,0
20240705,174000,257184515,3020,3020,3020,3020,0
20240705,173900,257184515,3020,3020,3020,3020,0
20240705,173800,257184515,3020,3020,3020,3020,0
20240705,173700,257184515,3020,3020,3020,3020,0
20240705,173600,257184515,3020,3020,3020,3020,0
20240705,173500,257184515,3020,3020,3020,3020,0
20240705,173400,257184515,3020,3020,3020,3020,0
20240705,173300,257184515,3020,3020,3020,3020,0
20240705,173200,257184515,3020,3020,3020,3020,0
20240705,173100,257184515,3020,3020,3020,3020,0
20240705,173000,257184515,3020,3020,3020,3020,5161
20240705,172900,257184515,3020,3020,3020,3020,0
20240705,172800,257184515,3020,3020,3020,3020,0
20240705,172700,257184515,3020,3020,3020,3020,0
20240705,172600,257184515,3020,3020,3020,3020,0
20240705,172500,257184515,3020,3020,3020,3020,0
20240705,172400,257184515,3020,3020,3020,3020,0
20240705,172300,257184515,3020,3020,3020,3020,0
20240705,172200,257184515,3020,3020,3020,3020,0
20240705,172100,257184515,3020,3020,3020,3020,0
20240705,172000,257184515,3020,3020,3020,3020,0
20240705,171900,257184515,3020,3020,3020,3020,0
20240705,171800,257184515,3020,3020,3020,3020,0
20240705,171700,257184515,3020,3020,3020,3020,0
20240705,171600,257184515,3020,3020,3020,3020,0
20240705,171500,257184515,3020,3020,3020,3020,0
20240705,171400,257184515,3020,3020,3020,3020,0
20240705,171300,257184515,3020,3020,3020,3020,0
20240705,171200,257184515,3020,3020,3020,3020,0
20240705,171100,257184515,3020,3020,3020,3020,0
20240705,171000,257184515,3020,3020,3020,3020,0
20240705,170900,257184515,3020,3020,3020,3020,0
20240705,170800,257184515,3020,3020,3020,3020,0
20240705,170700,257184515,3020,3020,3020,3020,0
20240705,170600,257184515,3020,3020,3020,3020,0
20240705,170500,257184515,3020,3020,3020,3020,0
20240705,170400,257184515,3020,3020,3020,3020,0
20240705,170300,257184515,3020,3020,3020,3020,0
20240705,170200,257184515,3020,3020,3020,3020,0
20240705,170100,257184515,3020,3020,3020,3020,0
20240705,170000,257184515,3020,3020,3020,3020,5161
20240705,165900,257184515,3020,3020,3020,3020,0
20240705,165800,257184515,3020,3020,3020,3020,0
20240705,165700,257184515,3020,3020,3020,3020,0
20240705,165600,257184515,3020,3020,3020,3020,0
20240705,165500,257184515,3020,3020,3020,3020,0
20240705,165400,257184515,3020,3020,3020,3020,0
20240705,165300,257184515,3020,3020,3020,3020,0
20240705,165200,257184515,3020,3020,3020,3020,0
20240705,165100,257184515,3020,3020,3020,3020,0
20240705,165000,257184515,3020,3020,3020,3020,0
20240705,164900,257184515,3020,3020,3020,3020,0
20240705,164800,257184515,3020,3020,3020,3020,0
20240705,164700,257184515,3020,3020,3020,3020,0
20240705,164600,257184515,3020,3020,3020,3020,0
20240705,164500,257184515,3020,3020,3020,3020,0
20240705,164400,257184515,3020,3020,3020,3020,0
20240705,164300,257184515,3020,3020,3020,3020,0
20240705,164200,257184515,3020,3020,3020,3020,0
20240705,164100,257184515,3020,3020,3020,3020,0
20240705,164000,257184515,3020,3020,3020,3020,0
20240705,163900,257184515,3020,3020,3020,3020,0
20240705,163800,257184515,3020,3020,3020,3020,0
20240705,163700,257184515,3020,3020,3020,3020,0
20240705,163600,257184515,3020,3020,3020,3020,0
20240705,163500,257184515,3020,3020,3020,3020,0
20240705,163400,257184515,3020,3020,3020,3020,0
20240705,163300,257184515,3020,3020,3020,3020,0
20240705,163200,257184515,3020,3020,3020,3020,0
20240705,163100,257184515,3020,3020,3020,3020,0
20240705,163000,257184515,3020,3020,3020,3020,5161
20240705,162900,257184515,3020,3020,3020,3020,0
20240705,162800,257184515,3020,3020,3020,3020,0
20240705,162700,257184515,3020,3020,3020,3020,0
20240705,162600,257184515,3020,3020,3020,3020,0
20240705,162500,257184515,3020,3020,3020,3020,0
20240705,162400,257184515,3020,3020,3020,3020,0
20240705,162300,257184515,3020,3020,3020,3020,0
20240705,162200,257184515,3020,3020,3020,3020,0
20240705,162100,257184515,3020,3020,3020,3020,0
20240705,162000,257184515,3020,3020,3020,3020,0
20240705,161900,257184515,3020,3020,3020,3020,0
20240705,161800,257184515,3020,3020,3020,3020,0
20240705,161700,257184515,3020,3020,3020,3020,0
20240705,161600,257184515,3020,3020,3020,3020,0
20240705,161500,257184515,3020,3020,3020,3020,0
20240705,161400,257184515,3020,3020,3020,3020,0
20240705,161300,257184515,3020,3020,3020,3020,0
20240705,161200,257184515,3020,3020,3020,3020,0
20240705,161100,257184515,3020,3020,3020,3020,0
20240705,161000,257184515,3020,3020,3020,3020,0
20240705,160900,257184515,3020,3020,3020,3020,0
20240705,160800,257184515,3020,3020,3020,3020,0
20240705,160700,257184515,3020,3020,3020,3020,0
20240705,160600,257184515,3020,3020,3020,3020,0
20240705,160500,257184515,3020,3020,3020,3020,0
20240705,160400,257184515,3020,3020,3020,3020,0
20240705,160300,257184515,3020,3020,3020,3020,0
20240705,160200,257184515,3020,3020,3020,3020,0
20240705,160100,257184515,3020,3020,3020,3020,0
20240705,160000,257184515,3020,3020,3020,3020,5161
20240705,155900,257184515,3020,3020,3020,3020,0
20240705,155800,257184515,3020,3020,3020,3020,0
20240705,155700,257184515,3020,3020,3020,3020,0
20240705,155600,257184515,3020,3020,3020,3020,0
20240705,155500,257184515,3020,3020,3020,3020,0
20240705,155400,257184515,3020,3020,3020,3020,0
20240705,155300,257184515,3020,3020,3020,3020,0
20240705,155200,257184515,3020,3020,3020,3020,0
20240705,155100,257184515,3020,3020,3020,3020,0
20240705,155000,257184515,3020,3020,3020,3020,0
20240705,154900,257184515,3020,3020,3020,3020,0
20240705,154800,257184515,3020,3020,3020,3020,0
20240705,154700,257184515,3020,3020,3020,3020,0
20240705,154600,257184515,3020,3020,3020,3020,0
20240705,154500,257184515,3020,3020,3020,3020,0
20240705,154400,257184515,3020,3020,3020,3020,0
20240705,154300,257184515,3020,3020,3020,3020,0
20240705,154200,257184515,3020,3020,3020,3020,0
20240705,154100,257184515,3020,3020,3020,3020,0
20240705,154000,257184515,3020,3020,3020,3020,0
20240705,153900,257184515,3020,3020,3020,3020,0
20240705,153800,257184515,3020,3020,3020,3020,0
20240705,153700,257184515,3020,3020,3020,3020,0
20240705,153600,257184515,3020,3020,3020,3020,0
20240705,153500,257184515,3020,3020,3020,3020,0
20240705,153400,257184515,3020,3020,3020,3020,0
20240705,153300,257184515,3020,3020,3020,3020,0
20240705,153200,257184515,3020,3020,3020,3020,0
20240705,153100,257184515,3020,3020,3020,3020,0
20240705,153000,257184515,3020,3020,3020,3020,10322
20240705,152900,241598295,3015,3015,3015,3015,0
20240705,152800,241598295,3015,3015,3015,3015,0
20240705,152700,241598295,3015,3015,3015,3015,0
20240705,152600,241598295,3015,3015,3015,3015,0
20240705,152500,241598295,3015,3015,3015,3015,0
20240705,152400,241598295,3015,3015,3015,3015,0
20240705,152300,241598295,3015,3015,3015,3015,0
20240705,152200,241598295,3015,3015,3015,3015,0
20240705,152100,241598295,3015,3015,3015,3015,0
20240705,152000,241598295,3015,3015,3015,3015,0
20240705,151900,241598295,3015,3015,3015,3015,0
20240705,151800,241598295,3015,3015,3015,3015,0
20240705,151700,241598295,3015,3015,3015,3015,0
20240705,151600,241598295,3015,3015,3015,3015,201
20240705,151500,240992280,3020,3020,3020,3020,0
20240705,151400,240992280,3020,3020,3020,3020,1
20240705,151300,240989260,3010,3020,3020,3010,2
20240705,151200,240983230,3010,3010,3020,3010,109
20240705,151100,240655120,3010,3010,3010,3010,1
20240705,151000,240652110,3010,3010,3010,3010,0
20240705,150900,240652110,3010,3010,3010,3010,127
20240705,150800,240269840,3015,3015,3015,3015,1
20240705,150700,240266825,3005,3005,3005,3005,0
20240705,150600,240266825,3005,3015,3015,3005,1476
20240705,150500,235829695,3020,3020,3020,3020,0
20240705,150400,235829695,3020,3020,3020,3020,0
20240705,150300,235829695,3020,3020,3020,3020,0
20240705,150200,235829695,3020,3010,3020,3010,176
20240705,150100,235298945,3005,3005,3005,3005,0
20240705,150000,235298945,3005,3005,3005,3005,0
20240705,145900,235298945,3005,3005,3005,3005,1279
20240705,145800,231455550,3005,3005,3005,3005,0
20240705,145700,231455550,3005,3005,3005,3005,0
20240705,145600,231455550,3005,3005,3005,3005,1955
20240705,145500,225580775,3010,3010,3010,3010,1378
20240705,145400,221432995,3010,3010,3010,3010,0
20240705,145300,221432995,3010,3010,3010,3010,1131
20240705,145200,218028685,3015,3015,3015,3015,0
20240705,145100,218028685,3015,3015,3015,3015,0
20240705,145000,218028685,3015,3015,3015,3015,0
20240705,144900,218028685,3015,3015,3015,3015,0
20240705,144800,218028685,3015,3010,3015,3010,230
20240705,144700,217335385,3015,3015,3015,3015,288
20240705,144600,216467065,3015,3015,3015,3015,1500
20240705,144500,211944565,3015,3015,3015,3015,700
20240705,144400,209834065,3020,3020,3020,3020,0
20240705,144300,209834065,3020,3020,3020,3020,0
20240705,144200,209834065,3020,3020,3020,3020,1
20240705,144100,209831045,3015,3015,3015,3015,46
20240705,144000,209692355,3015,3015,3015,3015,12
20240705,143900,209656175,3015,3015,3015,3015,5
20240705,143800,209641100,3015,3015,3015,3015,22
20240705,143700,209574770,3015,3015,3015,3010,148
20240705,143600,209128710,3015,3015,3015,3015,0
20240705,143500,209128710,3015,3015,3015,3015,0
20240705,143400,209128710,3015,3015,3015,3015,500
20240705,143300,207621210,3010,3010,3010,3010,0
20240705,143200,207621210,3010,3010,3010,3010,0
20240705,143100,207621210,3010,3010,3010,3010,0
20240705,143000,207621210,3010,3010,3010,3010,0
20240705,142900,207621210,3010,3010,3010,3010,0
20240705,142800,207621210,3010,3010,3010,3010,0
20240705,142700,207621210,3010,3010,3010,3005,603
20240705,142600,205808100,3005,3005,3005,3005,0
20240705,142500,205808100,3005,3005,3005,3005,0
20240705,142400,205808100,3005,3005,3005,3005,0
20240705,142300,205808100,3005,3005,3005,3005,0
20240705,142200,205808100,3005,3005,3005,3005,0
20240705,142100,205808100,3005,3005,3005,3005,0
20240705,142000,205808100,3005,3010,3010,3005,3498
20240705,141900,195289120,3010,3010,3010,3010,2
20240705,141800,195283100,3015,3015,3015,3015,0
20240705,141700,195283100,3015,3015,3015,3015,0
20240705,141600,195283100,3015,3015,3015,3015,0
20240705,141500,195283100,3015,3015,3015,3015,0
20240705,141400,195283100,3015,3015,3015,3015,0
20240705,141300,195283100,3015,3010,3015,3010,500
20240705,141200,193775605,3015,3015,3015,3015,0
20240705,141100,193775605,3015,3015,3015,3015,0
20240705,141000,193775605,3015,3015,3015,3015,0
20240705,140900,193775605,3015,3010,3015,3010,1008
20240705,140800,190741485,3005,3005,3005,3005,0
20240705,140700,190741485,3005,3005,3005,3005,0
20240705,140600,190741485,3005,3005,3005,3005,30
20240705,140500,190651335,3005,3005,3005,3005,0
20240705,140400,190651335,3005,3005,3005,3005,0
20240705,140300,190651335,3005,3005,3005,3005,0
20240705,140200,190651335,3005,3005,3005,3005,2262
20240705,140100,183854025,3005,3005,3005,3005,369
20240705,140000,182745180,3005,3005,3005,3005,0
20240705,135900,182745180,3005,3005,3005,3005,1
20240705,135800,182742175,3010,3010,3010,3010,0
20240705,135700,182742175,3010,3010,3010,3010,0
20240705,135600,182742175,3010,3010,3010,3010,0
20240705,135500,182742175,3010,3010,3010,3010,196
20240705,135400,182152215,3010,3010,3010,3010,0
20240705,135300,182152215,3010,3010,3010,3010,765
20240705,135200,179849565,3010,3010,3010,3010,1892
20240705,135100,174154645,3010,3010,3010,3010,0
20240705,135000,174154645,3010,3010,3010,3010,1
20240705,134900,174151635,3015,3015,3015,3015,0
20240705,134800,174151635,3015,3015,3015,3015,4
20240705,134700,174139575,3015,3015,3015,3015,0
20240705,134600,174139575,3015,3015,3015,3015,15
20240705,134500,174094350,3015,3015,3015,3015,0
20240705,134400,174094350,3015,3015,3015,3015,0
20240705,134300,174094350,3015,3015,3015,3015,0
20240705,134200,174094350,3015,3015,3015,3015,0
20240705,134100,174094350,3015,3015,3015,3015,5
20240705,134000,174079275,3010,3010,3010,3010,0
20240705,133900,174079275,3010,3010,3010,3010,504
20240705,133800,172562235,3010,3010,3010,3010,1023
20240705,133700,169483005,3010,3010,3010,3010,284
20240705,133600,168628165,3015,3015,3015,3015,0
20240705,133500,168628165,3015,3015,3015,3015,100
20240705,133400,168326665,3015,3015,3015,3015,0
20240705,133300,168326665,3015,3015,3015,3015,0
20240705,133200,168326665,3015,3010,3015,3010,336
20240705,133100,167315300,3015,3015,3015,3015,0
20240705,133000,167315300,3015,3015,3015,3015,0
20240705,132900,167315300,3015,3015,3015,3015,0
20240705,132800,167315300,3015,3015,3015,3015,0
20240705,132700,167315300,3015,3015,3015,3015,0
20240705,132600,167315300,3015,3010,3015,3010,614
20240705,132500,165467155,3015,3010,3015,3010,34
20240705,132400,165364810,3015,3015,3015,3015,0
20240705,132300,165364810,3015,3015,3015,3015,0
20240705,132200,165364810,3015,3015,3015,3015,0
20240705,132100,165364810,3015,3015,3015,3015,0
20240705,132000,165364810,3015,3015,3015,3015,0
20240705,131900,165364810,3015,3015,3015,3015,0
20240705,131800,165364810,3015,3015,3015,3015,10
20240705,131700,165334660,3015,3015,3015,3015,0
20240705,131600,165334660,3015,3015,3015,3015,0
20240705,131500,165334660,3015,3015,3015,3015,2400
20240705,131400,158098660,3015,3015,3015,3015,1
20240705,131300,158095645,3010,3010,3010,3010,0
20240705,131200,158095645,3010,3010,3010,3010,600
20240705,131100,156289645,3015,3015,3015,3015,0
20240705,131000,156289645,3015,3015,3015,3015,0
20240705,130900,156289645,3015,3015,3015,3015,1
20240705,130800,156286630,3020,3020,3020,3020,0
20240705,130700,156286630,3020,3020,3020,3020,0
20240705,130600,156286630,3020,3020,3020,3020,0
20240705,130500,156286630,3020,3020,3020,3020,0
20240705,130400,156286630,3020,3020,3020,3020,0
20240705,130300,156286630,3020,3020,3020,3020,0
20240705,130200,156286630,3020,3020,3020,3020,0
20240705,130100,156286630,3020,3020,3020,3020,10
20240705,130000,156256430,3010,3010,3010,3010,0
20240705,125900,156256430,3010,3010,3010,3010,0
20240705,125800,156256430,3010,3015,3015,3010,3819
20240705,125700,144745575,3015,3015,3015,3015,0
20240705,125600,144745575,3015,3015,3015,3015,0
20240705,125500,144745575,3015,3015,3015,3015,0
20240705,125400,144745575,3015,3015,3015,3015,0
20240705,125300,144745575,3015,3015,3015,3015,0
20240705,125200,144745575,3015,3015,3015,3015,606
20240705,125100,142918485,3015,3015,3015,3015,3
20240705,125000,142909440,3015,3015,3015,3015,0
20240705,124900,142909440,3015,3015,3015,3015,0
20240705,124800,142909440,3015,3015,3015,3015,0
20240705,124700,142909440,3015,3015,3015,3015,0
20240705,124600,142909440,3015,3015,3015,3015,100
20240705,124500,142607940,3020,3020,3020,3020,0
20240705,124400,142607940,3020,3020,3020,3020,2
20240705,124300,142601900,3020,3020,3020,3020,3971
20240705,124200,130609480,3025,3025,3025,3025,0
20240705,124100,130609480,3025,3025,3025,3025,0
20240705,124000,130609480,3025,3025,3025,3025,0
20240705,123900,130609480,3025,3025,3025,3025,0
20240705,123800,130609480,3025,3020,3025,3020,226
20240705,123700,129926955,3020,3020,3020,3020,0
20240705,123600,129926955,3020,3020,3020,3020,0
20240705,123500,129926955,3020,3025,3025,3020,186
20240705,123400,129365010,3030,3030,3030,3030,1
20240705,123300,129361980,3030,3030,3030,3030,0
20240705,123200,129361980,3030,3030,3030,3030,0
20240705,123100,129361980,3030,3030,3030,3030,0
20240705,123000,129361980,3030,3030,3030,3030,0
20240705,122900,129361980,3030,3030,3030,3025,65
20240705,122800,129165330,3025,3025,3025,3025,332
20240705,122700,128161030,3025,3025,3025,3025,1
20240705,122600,128158005,3020,3020,3020,3020,0
20240705,122500,128158005,3020,3020,3020,3020,0
20240705,122400,128158005,3020,3020,3020,3020,2684
20240705,122300,120052325,3020,3020,3020,3020,1
20240705,122200,120049305,3020,3020,3020,3020,4224
20240705,122100,107292825,3025,3025,3025,3025,0
20240705,122000,107292825,3025,3025,3025,3025,0
20240705,121900,107292825,3025,3025,3025,3025,0
20240705,121800,107292825,3025,3025,3025,3025,0
20240705,121700,107292825,3025,3025,3025,3025,30
20240705,121600,107202075,3020,3020,3020,3020,30
20240705,121500,107111475,3025,3025,3025,3025,8
20240705,121400,107087275,3020,3025,3025,3020,28
20240705,121300,107002615,3025,3025,3025,3025,0
20240705,121200,107002615,3025,3025,3025,3025,32
20240705,121100,106905815,3025,3025,3025,3025,0
20240705,121000,106905815,3025,3025,3025,3025,0
20240705,120900,106905815,3025,3025,3025,3025,0
20240705,120800,106905815,3025,3025,3025,3025,1
20240705,120700,106902790,3025,3025,3025,3025,11
20240705,120600,106869515,3025,3025,3025,3025,40
20240705,120500,106748515,3025,3025,3025,3025,100
20240705,120400,106446015,3020,3020,3020,3020,0
20240705,120300,106446015,3020,3020,3020,3020,8
20240705,120200,106421855,3025,3025,3025,3025,10
20240705,120100,106391605,3025,3025,3025,3025,500
20240705,120000,104879105,3020,3025,3025,3020,4001
20240705,115900,92789980,3025,3025,3025,3025,0
20240705,115800,92789980,3025,3025,3025,3025,0
20240705,115700,92789980,3025,3025,3025,3025,1
20240705,115600,92786955,3030,3030,3030,3030,5
20240705,115500,92771805,3025,3025,3025,3025,0
20240705,115400,92771805,3025,3025,3025,3025,0
20240705,115300,92771805,3025,3025,3025,3025,0
20240705,115200,92771805,3025,3025,3025,3025,0
20240705,115100,92771805,3025,3025,3025,3025,1
20240705,115000,92768780,3030,3030,3030,3030,0
20240705,114900,92768780,3030,3025,3030,3025,2
20240705,114800,92762725,3035,3035,3035,3035,44
20240705,114700,92629185,3035,3030,3035,3030,2
20240705,114600,92623120,3030,3030,3030,3030,0
20240705,114500,92623120,3030,3030,3030,3030,0
20240705,114400,92623120,3030,3030,3030,3030,0
20240705,114300,92623120,3030,3030,3030,3030,0
20240705,114200,92623120,3030,3030,3030,3030,0
20240705,114100,92623120,3030,3025,3030,3025,3131
20240705,114000,83137080,3025,3025,3025,3025,0
20240705,113900,83137080,3025,3025,3025,3025,0
20240705,113800,83137080,3025,3025,3025,3025,0
20240705,113700,83137080,3025,3025,3025,3025,0
20240705,113600,83137080,3025,3025,3025,3025,0
20240705,113500,83137080,3025,3025,3025,3025,1
20240705,113400,83134055,3020,3020,3020,3020,0
20240705,113300,83134055,3020,3020,3020,3020,0
20240705,113200,83134055,3020,3020,3020,3020,0
20240705,113100,83134055,3020,3020,3020,3020,868
20240705,113000,80512695,3020,3020,3020,3020,698
20240705,112900,78404735,3020,3020,3020,3020,298
20240705,112800,77504775,3025,3025,3025,3025,0
20240705,112700,77504775,3025,3025,3025,3025,0
20240705,112600,77504775,3025,3025,3025,3025,2
20240705,112500,77498725,3020,3020,3020,3020,0
20240705,112400,77498725,3020,3020,3020,3020,10
20240705,112300,77468525,3030,3030,3030,3030,0
20240705,112200,77468525,3030,3030,3030,3030,0
20240705,112100,77468525,3030,3030,3030,3030,0
20240705,112000,77468525,3030,3030,3030,3030,0
20240705,111900,77468525,3030,3030,3030,3030,0
20240705,111800,77468525,3030,3030,3030,3030,200
20240705,111700,76862525,3030,3030,3030,3030,0
20240705,111600,76862525,3030,3030,3030,3030,0
20240705,111500,76862525,3030,3030,3030,3030,0
20240705,111400,76862525,3030,3030,3030,3030,0
20240705,111300,76862525,3030,3030,3030,3030,0
20240705,111200,76862525,3030,3025,3030,3025,2338
20240705,111100,69782890,3020,3020,3020,3020,5376
20240705,111000,53547370,3015,3015,3015,3015,297
20240705,110900,52651915,3020,3020,3020,3020,613
20240705,110800,50800655,3020,3020,3020,3020,0
20240705,110700,50800655,3020,3020,3020,3020,0
20240705,110600,50800655,3020,3020,3020,3020,0
20240705,110500,50800655,3020,3020,3020,3020,0
20240705,110400,50800655,3020,3020,3020,3020,709
20240705,110300,48659475,3020,3020,3020,3020,0
20240705,110200,48659475,3020,3020,3020,3020,500
20240705,110100,47149475,3020,3020,3020,3020,0
20240705,110000,47149475,3020,3020,3020,3020,0
20240705,105900,47149475,3020,3020,3020,3020,0
20240705,105800,47149475,3020,3020,3020,3020,0
20240705,105700,47149475,3020,3020,3025,3020,2001
20240705,105600,41106450,3015,3015,3015,3015,436
20240705,105500,39791910,3015,3015,3015,3015,353
20240705,105400,38727615,3015,3015,3015,3015,0
20240705,105300,38727615,3015,3015,3015,3015,0
20240705,105200,38727615,3015,3015,3015,3015,0
20240705,105100,38727615,3015,3015,3015,3015,0
20240705,105000,38727615,3015,3015,3015,3015,0
20240705,104900,38727615,3015,3015,3015,3015,0
20240705,104800,38727615,3015,3015,3015,3015,1500
20240705,104700,34205115,3015,3015,3015,3015,302
20240705,104600,33294585,3015,3015,3015,3015,0
20240705,104500,33294585,3015,3015,3015,3015,0
20240705,104400,33294585,3015,3015,3015,3015,0
20240705,104300,33294585,3015,3015,3015,3015,0
20240705,104200,33294585,3015,3015,3015,3015,50
20240705,104100,33143835,3015,3015,3015,3015,0
20240705,104000,33143835,3015,3015,3015,3015,0
20240705,103900,33143835,3015,3015,3015,3015,70
20240705,103800,32932785,3015,3015,3015,3015,0
20240705,103700,32932785,3015,3015,3015,3015,0
20240705,103600,32932785,3015,3015,3015,3015,0
20240705,103500,32932785,3015,3015,3015,3015,0
20240705,103400,32932785,3015,3015,3015,3015,655
20240705,103300,30957960,3015,3015,3015,3015,276
20240705,103200,30125820,3015,3015,3015,3015,111
20240705,103100,29791155,3020,3020,3020,3020,0
20240705,103000,29791155,3020,3020,3020,3020,109
20240705,102900,29461975,3025,3025,3025,3025,0
20240705,102800,29461975,3025,3025,3025,3025,0
20240705,102700,29461975,3025,3025,3025,3025,0
20240705,102600,29461975,3025,3025,3025,3025,0
20240705,102500,29461975,3025,3015,3025,3015,868
20240705,102400,26844275,3020,3020,3020,3020,220
20240705,102300,26179875,3020,3020,3020,3020,0
20240705,102200,26179875,3020,3020,3020,3020,2
20240705,102100,26173835,3020,3020,3020,3020,1
20240705,102000,26170815,3015,3015,3015,3015,400
20240705,101900,24964815,3020,3020,3020,3020,0
20240705,101800,24964815,3020,3020,3020,3020,0
20240705,101700,24964815,3020,3020,3020,3020,31
20240705,101600,24871195,3015,3015,3015,3015,0
20240705,101500,24871195,3015,3015,3015,3015,315
20240705,101400,23921470,3020,3020,3020,3020,0
20240705,101300,23921470,3020,3020,3020,3020,0
20240705,101200,23921470,3020,3020,3020,3020,0
20240705,101100,23921470,3020,3020,3020,3020,6
20240705,101000,23903350,3015,3015,3015,3015,1
20240705,100900,23900335,3020,3020,3020,3020,100
20240705,100800,23598335,3020,3020,3020,3020,0
20240705,100700,23598335,3020,3020,3020,3020,0
20240705,100600,23598335,3020,3020,3020,3020,2
20240705,100500,23592295,3015,3015,3015,3015,0
20240705,100400,23592295,3015,3015,3015,3015,0
20240705,100300,23592295,3015,3015,3015,3015,0
20240705,100200,23592295,3015,3015,3015,3015,5
20240705,100100,23577220,3015,3020,3020,3015,3
20240705,100000,23568165,3020,3020,3020,3020,304
20240705,095900,22650085,3020,3020,3020,3020,202
20240705,095800,22040045,3020,3020,3020,3020,1
20240705,095700,22037025,3020,3020,3020,3020,11
20240705,095600,22003805,3020,3020,3020,3020,206
20240705,095500,21381685,3020,3020,3020,3020,0
20240705,095400,21381685,3020,3020,3020,3020,0
20240705,095300,21381685,3020,3020,3020,3020,151
20240705,095200,20925665,3020,3020,3020,3020,0
20240705,095100,20925665,3020,3020,3020,3020,460
20240705,095000,19536465,3035,3035,3035,3035,0
20240705,094900,19536465,3035,3035,3035,3035,2
20240705,094800,19530395,3035,3035,3035,3035,0
20240705,094700,19530395,3035,3035,3035,3035,1
20240705,094600,19527360,3035,3035,3035,3035,3
20240705,094500,19518255,3035,3035,3035,3035,0
20240705,094400,19518255,3035,3035,3035,3035,0
20240705,094300,19518255,3035,3035,3035,3035,760
20240705,094200,17211655,3030,3025,3030,3025,400
20240705,094100,16000435,3020,3020,3020,3020,215
20240705,094000,15351135,3015,3015,3015,3015,0
20240705,093900,15351135,3015,3015,3015,3015,25
20240705,093800,15275760,3015,3015,3015,3015,0
20240705,093700,15275760,3015,3015,3015,3015,0
20240705,093600,15275760,3015,3015,3015,3015,2
20240705,093500,15269730,3015,3015,3015,3015,0
20240705,093400,15269730,3015,3015,3015,3015,0
20240705,093300,15269730,3015,3010,3015,3010,900
20240705,093200,12557100,3015,3010,3015,3010,82
20240705,093100,12310220,3010,3010,3010,3010,635
20240705,093000,10398870,3015,3015,3015,3015,0
20240705,092900,10398870,3015,3015,3015,3015,0
20240705,092800,10398870,3015,3015,3015,3015,0
20240705,092700,10398870,3015,3015,3015,3015,0
20240705,092600,10398870,3015,3015,3015,3015,0
20240705,092500,10398870,3015,3015,3015,3015,0
20240705,092400,10398870,3015,3015,3015,3015,1
20240705,092300,10395855,3010,3010,3010,3010,0
20240705,092200,10395855,3010,3010,3010,3010,104
20240705,092100,10082815,3010,3005,3010,3005,94
20240705,092000,9800050,3005,3005,3005,3005,1
20240705,091900,9797045,3005,3005,3005,3005,229
20240705,091800,9108900,3010,3010,3010,3010,9
20240705,091700,9081810,3005,3005,3005,3005,0
20240705,091600,9081810,3005,3005,3005,3005,0
20240705,091500,9081810,3005,3010,3010,3005,910
20240705,091400,6347255,3005,3010,3010,3005,903
20240705,091300,3633725,3015,3015,3015,3015,0
20240705,091200,3633725,3015,3015,3015,3015,0
20240705,091100,3633725,3015,3015,3015,3015,0
20240705,091000,3633725,3015,3015,3015,3015,0
20240705,090900,3633725,3015,3015,3015,3015,9
20240705,090800,3606590,3015,3015,3015,3015,0
20240705,090700,3606590,3015,3015,3015,3015,5
20240705,090600,3591515,3015,3015,3015,3015,0
20240705,090500,3591515,3015,3015,3015,3015,1
20240705,090400,3588500,3000,3000,3000,3000,174
20240705,090300,3066500,3000,3000,3000,3000,0
20240705,090200,3066500,3000,3000,3000,3000,0
20240705,090100,3066500,3000,3000,3000,3000,0
20240705,090000,3066500,3000,3000,3005,3000,1022