KissMeData/044450/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,193100,322895140,8240,8240,8240,8240,1704
20240705,193000,322895140,8240,8240,8240,8240,0
20240705,192900,322895140,8240,8240,8240,8240,0
20240705,192800,322895140,8240,8240,8240,8240,0
20240705,192700,322895140,8240,8240,8240,8240,0
20240705,192600,322895140,8240,8240,8240,8240,0
20240705,192500,322895140,8240,8240,8240,8240,0
20240705,192400,322895140,8240,8240,8240,8240,0
20240705,192300,322895140,8240,8240,8240,8240,0
20240705,192200,322895140,8240,8240,8240,8240,0
20240705,192100,322895140,8240,8240,8240,8240,0
20240705,192000,322895140,8240,8240,8240,8240,0
20240705,191900,322895140,8240,8240,8240,8240,0
20240705,191800,322895140,8240,8240,8240,8240,0
20240705,191700,322895140,8240,8240,8240,8240,0
20240705,191600,322895140,8240,8240,8240,8240,0
20240705,191500,322895140,8240,8240,8240,8240,0
20240705,191400,322895140,8240,8240,8240,8240,0
20240705,191300,322895140,8240,8240,8240,8240,0
20240705,191200,322895140,8240,8240,8240,8240,0
20240705,191100,322895140,8240,8240,8240,8240,0
20240705,191000,322895140,8240,8240,8240,8240,0
20240705,190900,322895140,8240,8240,8240,8240,0
20240705,190800,322895140,8240,8240,8240,8240,0
20240705,190700,322895140,8240,8240,8240,8240,0
20240705,190600,322895140,8240,8240,8240,8240,0
20240705,190500,322895140,8240,8240,8240,8240,0
20240705,190400,322895140,8240,8240,8240,8240,0
20240705,190300,322895140,8240,8240,8240,8240,0
20240705,190200,322895140,8240,8240,8240,8240,0
20240705,190100,322895140,8240,8240,8240,8240,1704
20240705,190000,322895140,8240,8240,8240,8240,0
20240705,185900,322895140,8240,8240,8240,8240,0
20240705,185800,322895140,8240,8240,8240,8240,0
20240705,185700,322895140,8240,8240,8240,8240,0
20240705,185600,322895140,8240,8240,8240,8240,0
20240705,185500,322895140,8240,8240,8240,8240,0
20240705,185400,322895140,8240,8240,8240,8240,0
20240705,185300,322895140,8240,8240,8240,8240,0
20240705,185200,322895140,8240,8240,8240,8240,0
20240705,185100,322895140,8240,8240,8240,8240,0
20240705,185000,322895140,8240,8240,8240,8240,0
20240705,184900,322895140,8240,8240,8240,8240,0
20240705,184800,322895140,8240,8240,8240,8240,0
20240705,184700,322895140,8240,8240,8240,8240,0
20240705,184600,322895140,8240,8240,8240,8240,0
20240705,184500,322895140,8240,8240,8240,8240,0
20240705,184400,322895140,8240,8240,8240,8240,0
20240705,184300,322895140,8240,8240,8240,8240,0
20240705,184200,322895140,8240,8240,8240,8240,0
20240705,184100,322895140,8240,8240,8240,8240,0
20240705,184000,322895140,8240,8240,8240,8240,0
20240705,183900,322895140,8240,8240,8240,8240,0
20240705,183800,322895140,8240,8240,8240,8240,0
20240705,183700,322895140,8240,8240,8240,8240,0
20240705,183600,322895140,8240,8240,8240,8240,0
20240705,183500,322895140,8240,8240,8240,8240,0
20240705,183400,322895140,8240,8240,8240,8240,0
20240705,183300,322895140,8240,8240,8240,8240,0
20240705,183200,322895140,8240,8240,8240,8240,0
20240705,183100,322895140,8240,8240,8240,8240,1704
20240705,183000,322895140,8240,8240,8240,8240,0
20240705,182900,322895140,8240,8240,8240,8240,0
20240705,182800,322895140,8240,8240,8240,8240,0
20240705,182700,322895140,8240,8240,8240,8240,0
20240705,182600,322895140,8240,8240,8240,8240,0
20240705,182500,322895140,8240,8240,8240,8240,0
20240705,182400,322895140,8240,8240,8240,8240,0
20240705,182300,322895140,8240,8240,8240,8240,0
20240705,182200,322895140,8240,8240,8240,8240,0
20240705,182100,322895140,8240,8240,8240,8240,0
20240705,182000,322895140,8240,8240,8240,8240,0
20240705,181900,322895140,8240,8240,8240,8240,0
20240705,181800,322895140,8240,8240,8240,8240,0
20240705,181700,322895140,8240,8240,8240,8240,0
20240705,181600,322895140,8240,8240,8240,8240,0
20240705,181500,322895140,8240,8240,8240,8240,0
20240705,181400,322895140,8240,8240,8240,8240,0
20240705,181300,322895140,8240,8240,8240,8240,0
20240705,181200,322895140,8240,8240,8240,8240,0
20240705,181100,322895140,8240,8240,8240,8240,0
20240705,181000,322895140,8240,8240,8240,8240,0
20240705,180900,322895140,8240,8240,8240,8240,0
20240705,180800,322895140,8240,8240,8240,8240,0
20240705,180700,322895140,8240,8240,8240,8240,0
20240705,180600,322895140,8240,8240,8240,8240,0
20240705,180500,322895140,8240,8240,8240,8240,0
20240705,180400,322895140,8240,8240,8240,8240,0
20240705,180300,322895140,8240,8240,8240,8240,0
20240705,180200,322895140,8240,8240,8240,8240,0
20240705,180100,322895140,8240,8240,8240,8240,1704
20240705,180000,322895140,8240,8240,8240,8240,0
20240705,175900,322895140,8240,8240,8240,8240,0
20240705,175800,322895140,8240,8240,8240,8240,0
20240705,175700,322895140,8240,8240,8240,8240,0
20240705,175600,322895140,8240,8240,8240,8240,0
20240705,175500,322895140,8240,8240,8240,8240,0
20240705,175400,322895140,8240,8240,8240,8240,0
20240705,175300,322895140,8240,8240,8240,8240,0
20240705,175200,322895140,8240,8240,8240,8240,0
20240705,175100,322895140,8240,8240,8240,8240,0
20240705,175000,322895140,8240,8240,8240,8240,0
20240705,174900,322895140,8240,8240,8240,8240,0
20240705,174800,322895140,8240,8240,8240,8240,0
20240705,174700,322895140,8240,8240,8240,8240,0
20240705,174600,322895140,8240,8240,8240,8240,0
20240705,174500,322895140,8240,8240,8240,8240,0
20240705,174400,322895140,8240,8240,8240,8240,0
20240705,174300,322895140,8240,8240,8240,8240,0
20240705,174200,322895140,8240,8240,8240,8240,0
20240705,174100,322895140,8240,8240,8240,8240,0
20240705,174000,322895140,8240,8240,8240,8240,0
20240705,173900,322895140,8240,8240,8240,8240,0
20240705,173800,322895140,8240,8240,8240,8240,0
20240705,173700,322895140,8240,8240,8240,8240,0
20240705,173600,322895140,8240,8240,8240,8240,0
20240705,173500,322895140,8240,8240,8240,8240,0
20240705,173400,322895140,8240,8240,8240,8240,0
20240705,173300,322895140,8240,8240,8240,8240,0
20240705,173200,322895140,8240,8240,8240,8240,0
20240705,173100,322895140,8240,8240,8240,8240,1704
20240705,173000,322895140,8240,8240,8240,8240,0
20240705,172900,322895140,8240,8240,8240,8240,0
20240705,172800,322895140,8240,8240,8240,8240,0
20240705,172700,322895140,8240,8240,8240,8240,0
20240705,172600,322895140,8240,8240,8240,8240,0
20240705,172500,322895140,8240,8240,8240,8240,0
20240705,172400,322895140,8240,8240,8240,8240,0
20240705,172300,322895140,8240,8240,8240,8240,0
20240705,172200,322895140,8240,8240,8240,8240,0
20240705,172100,322895140,8240,8240,8240,8240,0
20240705,172000,322895140,8240,8240,8240,8240,0
20240705,171900,322895140,8240,8240,8240,8240,0
20240705,171800,322895140,8240,8240,8240,8240,0
20240705,171700,322895140,8240,8240,8240,8240,0
20240705,171600,322895140,8240,8240,8240,8240,0
20240705,171500,322895140,8240,8240,8240,8240,0
20240705,171400,322895140,8240,8240,8240,8240,0
20240705,171300,322895140,8240,8240,8240,8240,0
20240705,171200,322895140,8240,8240,8240,8240,0
20240705,171100,322895140,8240,8240,8240,8240,0
20240705,171000,322895140,8240,8240,8240,8240,0
20240705,170900,322895140,8240,8240,8240,8240,0
20240705,170800,322895140,8240,8240,8240,8240,0
20240705,170700,322895140,8240,8240,8240,8240,0
20240705,170600,322895140,8240,8240,8240,8240,0
20240705,170500,322895140,8240,8240,8240,8240,0
20240705,170400,322895140,8240,8240,8240,8240,0
20240705,170300,322895140,8240,8240,8240,8240,0
20240705,170200,322895140,8240,8240,8240,8240,0
20240705,170100,322895140,8240,8240,8240,8240,1704
20240705,170000,322895140,8240,8240,8240,8240,0
20240705,165900,322895140,8240,8240,8240,8240,0
20240705,165800,322895140,8240,8240,8240,8240,0
20240705,165700,322895140,8240,8240,8240,8240,0
20240705,165600,322895140,8240,8240,8240,8240,0
20240705,165500,322895140,8240,8240,8240,8240,0
20240705,165400,322895140,8240,8240,8240,8240,0
20240705,165300,322895140,8240,8240,8240,8240,0
20240705,165200,322895140,8240,8240,8240,8240,0
20240705,165100,322895140,8240,8240,8240,8240,0
20240705,165000,322895140,8240,8240,8240,8240,0
20240705,164900,322895140,8240,8240,8240,8240,0
20240705,164800,322895140,8240,8240,8240,8240,0
20240705,164700,322895140,8240,8240,8240,8240,0
20240705,164600,322895140,8240,8240,8240,8240,0
20240705,164500,322895140,8240,8240,8240,8240,0
20240705,164400,322895140,8240,8240,8240,8240,0
20240705,164300,322895140,8240,8240,8240,8240,0
20240705,164200,322895140,8240,8240,8240,8240,0
20240705,164100,322895140,8240,8240,8240,8240,0
20240705,164000,322895140,8240,8240,8240,8240,0
20240705,163900,322895140,8240,8240,8240,8240,0
20240705,163800,322895140,8240,8240,8240,8240,0
20240705,163700,322895140,8240,8240,8240,8240,0
20240705,163600,322895140,8240,8240,8240,8240,0
20240705,163500,322895140,8240,8240,8240,8240,0
20240705,163400,322895140,8240,8240,8240,8240,0
20240705,163300,322895140,8240,8240,8240,8240,0
20240705,163200,322895140,8240,8240,8240,8240,0
20240705,163100,322895140,8240,8240,8240,8240,1704
20240705,163000,322895140,8240,8240,8240,8240,0
20240705,162900,322895140,8240,8240,8240,8240,0
20240705,162800,322895140,8240,8240,8240,8240,0
20240705,162700,322895140,8240,8240,8240,8240,0
20240705,162600,322895140,8240,8240,8240,8240,0
20240705,162500,322895140,8240,8240,8240,8240,0
20240705,162400,322895140,8240,8240,8240,8240,0
20240705,162300,322895140,8240,8240,8240,8240,0
20240705,162200,322895140,8240,8240,8240,8240,0
20240705,162100,322895140,8240,8240,8240,8240,0
20240705,162000,322895140,8240,8240,8240,8240,0
20240705,161900,322895140,8240,8240,8240,8240,0
20240705,161800,322895140,8240,8240,8240,8240,0
20240705,161700,322895140,8240,8240,8240,8240,0
20240705,161600,322895140,8240,8240,8240,8240,0
20240705,161500,322895140,8240,8240,8240,8240,0
20240705,161400,322895140,8240,8240,8240,8240,0
20240705,161300,322895140,8240,8240,8240,8240,0
20240705,161200,322895140,8240,8240,8240,8240,0
20240705,161100,322895140,8240,8240,8240,8240,0
20240705,161000,322895140,8240,8240,8240,8240,0
20240705,160900,322895140,8240,8240,8240,8240,0
20240705,160800,322895140,8240,8240,8240,8240,0
20240705,160700,322895140,8240,8240,8240,8240,0
20240705,160600,322895140,8240,8240,8240,8240,0
20240705,160500,322895140,8240,8240,8240,8240,0
20240705,160400,322895140,8240,8240,8240,8240,0
20240705,160300,322895140,8240,8240,8240,8240,0
20240705,160200,322895140,8240,8240,8240,8240,0
20240705,160100,322895140,8240,8240,8240,8240,1704
20240705,160000,322895140,8240,8240,8240,8240,0
20240705,155900,322895140,8240,8240,8240,8240,0
20240705,155800,322895140,8240,8240,8240,8240,0
20240705,155700,322895140,8240,8240,8240,8240,0
20240705,155600,322895140,8240,8240,8240,8240,0
20240705,155500,322895140,8240,8240,8240,8240,0
20240705,155400,322895140,8240,8240,8240,8240,0
20240705,155300,322895140,8240,8240,8240,8240,0
20240705,155200,322895140,8240,8240,8240,8240,0
20240705,155100,322895140,8240,8240,8240,8240,0
20240705,155000,322895140,8240,8240,8240,8240,0
20240705,154900,322895140,8240,8240,8240,8240,0
20240705,154800,322895140,8240,8240,8240,8240,0
20240705,154700,322895140,8240,8240,8240,8240,0
20240705,154600,322895140,8240,8240,8240,8240,0
20240705,154500,322895140,8240,8240,8240,8240,0
20240705,154400,322895140,8240,8240,8240,8240,0
20240705,154300,322895140,8240,8240,8240,8240,0
20240705,154200,322895140,8240,8240,8240,8240,0
20240705,154100,322895140,8240,8240,8240,8240,0
20240705,154000,322895140,8240,8240,8240,8240,0
20240705,153900,322895140,8240,8240,8240,8240,0
20240705,153800,322895140,8240,8240,8240,8240,0
20240705,153700,322895140,8240,8240,8240,8240,0
20240705,153600,322895140,8240,8240,8240,8240,0
20240705,153500,322895140,8240,8240,8240,8240,0
20240705,153400,322895140,8240,8240,8240,8240,0
20240705,153300,322895140,8240,8240,8240,8240,0
20240705,153200,322895140,8240,8240,8240,8240,0
20240705,153100,322895140,8240,8240,8240,8240,1704
20240705,153000,322895140,8240,8240,8240,8240,1704
20240705,152900,308854180,8270,8270,8270,8270,0
20240705,152800,308854180,8270,8270,8270,8270,0
20240705,152700,308854180,8270,8270,8270,8270,0
20240705,152600,308854180,8270,8270,8270,8270,0
20240705,152500,308854180,8270,8270,8270,8270,0
20240705,152400,308854180,8270,8270,8270,8270,0
20240705,152300,308854180,8270,8270,8270,8270,0
20240705,152200,308854180,8270,8270,8270,8270,0
20240705,152100,308854180,8270,8270,8270,8270,0
20240705,152000,308854180,8270,8270,8270,8270,0
20240705,151900,308854180,8270,8240,8270,8240,153
20240705,151800,307593220,8240,8240,8240,8240,21
20240705,151700,307420180,8240,8240,8250,8240,75
20240705,151600,306801960,8250,8240,8250,8240,49
20240705,151500,306398080,8240,8250,8250,8240,58
20240705,151400,305920020,8250,8240,8250,8240,128
20240705,151300,304865170,8240,8240,8240,8240,128
20240705,151200,303810450,8250,8240,8250,8240,132
20240705,151100,302721770,8240,8240,8240,8240,0
20240705,151000,302721770,8240,8240,8240,8240,131
20240705,150900,301642330,8240,8240,8240,8240,38
20240705,150800,301329210,8240,8240,8240,8240,44
20240705,150700,300966650,8240,8240,8240,8240,35
20240705,150600,300678250,8250,8240,8250,8240,89
20240705,150500,299944490,8240,8240,8240,8240,0
20240705,150400,299944490,8240,8240,8240,8240,30
20240705,150300,299697290,8250,8250,8250,8250,1
20240705,150200,299689040,8240,8240,8240,8240,40
20240705,150100,299359440,8260,8240,8260,8240,184
20240705,150000,297841870,8240,8240,8240,8240,35
20240705,145900,297553470,8250,8250,8250,8250,8
20240705,145800,297487470,8240,8240,8240,8240,50
20240705,145700,297075470,8240,8240,8250,8240,87
20240705,145600,296358520,8240,8240,8240,8240,51
20240705,145500,295938280,8250,8240,8250,8240,36
20240705,145400,295641570,8240,8240,8240,8240,46
20240705,145300,295262530,8250,8250,8250,8250,24
20240705,145200,295064530,8250,8250,8250,8250,0
20240705,145100,295064530,8250,8260,8260,8250,46
20240705,145000,294684970,8250,8250,8250,8250,39
20240705,144900,294363220,8260,8240,8260,8240,54
20240705,144800,293918120,8240,8240,8240,8240,33
20240705,144700,293646200,8260,8240,8260,8240,114
20240705,144600,292706570,8250,8250,8250,8250,48
20240705,144500,292310570,8250,8260,8260,8250,99
20240705,144400,291493750,8240,8240,8240,8240,51
20240705,144300,291073510,8240,8260,8260,8240,34
20240705,144200,290793230,8240,8240,8240,8240,51
20240705,144100,290372990,8260,8240,8260,8240,37
20240705,144000,290067950,8240,8240,8240,8240,47
20240705,143900,289680670,8240,8260,8260,8240,7
20240705,143800,289622870,8240,8240,8240,8240,32
20240705,143700,289359190,8240,8250,8260,8240,109
20240705,143600,288460360,8240,8240,8240,8240,31
20240705,143500,288204920,8250,8240,8250,8240,57
20240705,143400,287735170,8240,8240,8240,8240,30
20240705,143300,287487970,8250,8250,8250,8250,56
20240705,143200,287025970,8250,8250,8250,8250,85
20240705,143100,286324720,8240,8250,8250,8240,45
20240705,143000,285953860,8240,8240,8240,8240,40
20240705,142900,285624260,8250,8250,8250,8240,47
20240705,142800,285236900,8240,8240,8240,8240,42
20240705,142700,284890820,8250,8250,8250,8250,10
20240705,142600,284808320,8250,8250,8250,8250,27
20240705,142500,284585570,8250,8250,8250,8250,47
20240705,142400,284197820,8240,8240,8240,8240,30
20240705,142300,283950620,8240,8260,8260,8240,50
20240705,142200,283538490,8250,8250,8250,8250,38
20240705,142100,283224990,8250,8250,8250,8250,145
20240705,142000,282028740,8260,8260,8260,8260,1
20240705,141900,282020480,8240,8260,8260,8240,41
20240705,141800,281682520,8240,8260,8260,8240,51
20240705,141700,281262220,8250,8250,8250,8240,203
20240705,141600,279587780,8240,8240,8240,8240,42
20240705,141500,279241700,8240,8250,8250,8240,44
20240705,141400,278879070,8240,8240,8240,8240,0
20240705,141300,278879070,8240,8250,8250,8240,52
20240705,141200,278450520,8240,8240,8240,8240,35
20240705,141100,278162120,8240,8250,8250,8240,54
20240705,141000,277717100,8240,8250,8250,8240,262
20240705,140900,275557350,8250,8270,8270,8250,48
20240705,140800,275161210,8260,8260,8260,8260,385
20240705,140700,271981110,8260,8270,8270,8260,108
20240705,140600,271088950,8260,8270,8270,8260,54
20240705,140500,270642890,8270,8290,8290,8270,172
20240705,140400,269220310,8270,8270,8270,8270,46
20240705,140300,268839890,8270,8280,8280,8270,36
20240705,140200,268542140,8290,8280,8290,8280,309
20240705,140100,265983560,8290,8290,8290,8290,543
20240705,140000,261482090,8300,8300,8300,8300,7
20240705,135900,261423990,8300,8300,8300,8300,0
20240705,135800,261423990,8300,8290,8300,8290,1472
20240705,135700,249211040,8290,8290,8290,8290,0
20240705,135600,249211040,8290,8290,8290,8280,100
20240705,135500,248382870,8290,8290,8290,8290,50
20240705,135400,247968370,8290,8280,8290,8280,745
20240705,135300,241799700,8300,8300,8300,8300,0
20240705,135200,241799700,8300,8300,8300,8300,8
20240705,135100,241733300,8300,8300,8300,8300,0
20240705,135000,241733300,8300,8300,8300,8300,6
20240705,134900,241683500,8300,8300,8300,8300,0
20240705,134800,241683500,8300,8300,8300,8300,6
20240705,134700,241633700,8300,8300,8300,8300,0
20240705,134600,241633700,8300,8300,8300,8300,7
20240705,134500,241575600,8280,8280,8280,8280,500
20240705,134400,237435600,8300,8300,8300,8300,20
20240705,134300,237269600,8300,8300,8300,8300,0
20240705,134200,237269600,8300,8300,8300,8300,10
20240705,134100,237186600,8300,8300,8300,8300,0
20240705,134000,237186600,8300,8300,8300,8300,7
20240705,133900,237128500,8290,8290,8290,8290,0
20240705,133800,237128500,8290,8290,8290,8290,7
20240705,133700,237070470,8290,8290,8290,8290,10
20240705,133600,236987570,8290,8280,8290,8280,68
20240705,133500,236424450,8290,8290,8290,8290,0
20240705,133400,236424450,8290,8290,8290,8290,6
20240705,133300,236374710,8290,8290,8290,8290,0
20240705,133200,236374710,8290,8290,8290,8290,6
20240705,133100,236324970,8290,8290,8290,8290,1
20240705,133000,236316680,8290,8290,8290,8290,7
20240705,132900,236258650,8290,8290,8290,8290,0
20240705,132800,236258650,8290,8290,8290,8290,9
20240705,132700,236184040,8290,8290,8290,8290,57
20240705,132600,235711510,8300,8300,8300,8300,6
20240705,132500,235661710,8290,8290,8290,8290,8
20240705,132400,235595390,8300,8300,8300,8300,7
20240705,132300,235537290,8300,8300,8300,8300,50
20240705,132200,235122290,8300,8300,8300,8300,6
20240705,132100,235072490,8290,8290,8290,8290,212
20240705,132000,233315010,8300,8300,8300,8300,7
20240705,131900,233256910,8290,8290,8290,8290,8
20240705,131800,233190590,8300,8300,8300,8300,7
20240705,131700,233132490,8300,8300,8300,8300,0
20240705,131600,233132490,8300,8300,8300,8300,7
20240705,131500,233074390,8300,8300,8300,8300,0
20240705,131400,233074390,8300,8300,8300,8300,7
20240705,131300,233016290,8300,8300,8300,8300,25
20240705,131200,232808790,8300,8300,8300,8300,7
20240705,131100,232750690,8300,8300,8300,8300,0
20240705,131000,232750690,8300,8300,8300,8300,7
20240705,130900,232692590,8300,8300,8300,8300,0
20240705,130800,232692590,8300,8300,8300,8300,7
20240705,130700,232634490,8290,8290,8290,8290,0
20240705,130600,232634490,8290,8290,8290,8290,142
20240705,130500,231457310,8290,8290,8290,8290,0
20240705,130400,231457310,8290,8290,8290,8290,7
20240705,130300,231399280,8290,8290,8290,8290,10
20240705,130200,231316380,8280,8290,8290,8280,15
20240705,130100,231192110,8290,8290,8290,8290,0
20240705,130000,231192110,8290,8290,8290,8290,7
20240705,125900,231134080,8290,8290,8290,8290,0
20240705,125800,231134080,8290,8290,8290,8290,0
20240705,125700,231134080,8290,8290,8290,8290,0
20240705,125600,231134080,8290,8290,8290,8290,25
20240705,125500,230926830,8290,8290,8290,8290,0
20240705,125400,230926830,8290,8290,8290,8290,1
20240705,125300,230918540,8290,8290,8290,8290,1
20240705,125200,230910250,8290,8290,8290,8290,10
20240705,125100,230827350,8280,8280,8280,8280,8
20240705,125000,230761110,8290,8290,8290,8290,231
20240705,124900,228846120,8290,8290,8290,8290,80
20240705,124800,228182920,8290,8290,8290,8290,70
20240705,124700,227602620,8290,8290,8290,8290,0
20240705,124600,227602620,8290,8290,8290,8290,0
20240705,124500,227602620,8290,8290,8290,8290,0
20240705,124400,227602620,8290,8290,8290,8290,8
20240705,124300,227536300,8290,8290,8290,8290,0
20240705,124200,227536300,8290,8290,8290,8290,0
20240705,124100,227536300,8290,8290,8290,8290,0
20240705,124000,227536300,8290,8290,8290,8290,0
20240705,123900,227536300,8290,8290,8290,8290,8
20240705,123800,227469980,8290,8300,8300,8290,341
20240705,123700,224643080,8300,8300,8300,8300,0
20240705,123600,224643080,8300,8300,8300,8300,0
20240705,123500,224643080,8300,8300,8300,8300,1
20240705,123400,224634780,8290,8290,8290,8290,12
20240705,123300,224535300,8290,8290,8290,8290,0
20240705,123200,224535300,8290,8290,8290,8290,0
20240705,123100,224535300,8290,8290,8290,8290,0
20240705,123000,224535300,8290,8290,8290,8290,0
20240705,122900,224535300,8290,8290,8290,8290,0
20240705,122800,224535300,8290,8290,8290,8290,0
20240705,122700,224535300,8290,8290,8290,8290,194
20240705,122600,222927040,8300,8300,8300,8300,0
20240705,122500,222927040,8300,8300,8300,8300,0
20240705,122400,222927040,8300,8300,8300,8300,20
20240705,122300,222761040,8300,8300,8300,8300,0
20240705,122200,222761040,8300,8300,8300,8300,0
20240705,122100,222761040,8300,8300,8300,8300,150
20240705,122000,221516040,8290,8290,8290,8290,0
20240705,121900,221516040,8290,8290,8290,8290,0
20240705,121800,221516040,8290,8290,8290,8290,0
20240705,121700,221516040,8290,8290,8290,8290,0
20240705,121600,221516040,8290,8290,8290,8290,5
20240705,121500,221474590,8290,8290,8290,8290,0
20240705,121400,221474590,8290,8290,8290,8290,0
20240705,121300,221474590,8290,8290,8290,8290,0
20240705,121200,221474590,8290,8290,8290,8290,0
20240705,121100,221474590,8290,8290,8290,8290,50
20240705,121000,221060090,8290,8290,8290,8290,0
20240705,120900,221060090,8290,8290,8290,8290,0
20240705,120800,221060090,8290,8290,8290,8290,0
20240705,120700,221060090,8290,8290,8290,8290,400
20240705,120600,217744090,8300,8300,8300,8300,0
20240705,120500,217744090,8300,8300,8300,8300,17
20240705,120400,217602990,8300,8300,8300,8300,1238
20240705,120300,207327590,8300,8300,8300,8300,0
20240705,120200,207327590,8300,8300,8300,8300,0
20240705,120100,207327590,8300,8290,8300,8290,173
20240705,120000,205891920,8290,8300,8300,8290,6
20240705,115900,205842130,8290,8300,8300,8290,24
20240705,115800,205643090,8290,8290,8290,8290,17
20240705,115700,205502160,8300,8290,8300,8290,18
20240705,115600,205352860,8290,8290,8300,8290,19
20240705,115500,205195310,8290,8290,8300,8290,184
20240705,115400,203669920,8290,8300,8300,8290,68
20240705,115300,203105640,8290,8290,8290,8290,8
20240705,115200,203039320,8300,8290,8310,8290,12
20240705,115100,202939720,8300,8300,8320,8290,79
20240705,115000,202283440,8310,8300,8310,8290,272
20240705,114900,200024510,8310,8290,8310,8290,600
20240705,114800,195040580,8300,8290,8300,8290,85
20240705,114700,194335830,8290,8290,8290,8290,5
20240705,114600,194294380,8280,8280,8280,8280,27
20240705,114500,194070820,8280,8270,8280,8270,207
20240705,114400,192356900,8270,8270,8270,8270,133
20240705,114300,191256990,8270,8270,8270,8270,33
20240705,114200,190984080,8260,8270,8270,8260,39
20240705,114100,190661840,8260,8260,8260,8260,2
20240705,114000,190645320,8270,8270,8270,8270,7
20240705,113900,190587430,8270,8270,8270,8250,12
20240705,113800,190488310,8270,8270,8270,8270,3
20240705,113700,190463500,8270,8250,8270,8250,18
20240705,113600,190314660,8250,8260,8260,8250,51
20240705,113500,189893860,8260,8260,8260,8260,5
20240705,113400,189852560,8260,8250,8260,8250,9
20240705,113300,189778280,8250,8250,8250,8250,8
20240705,113200,189712280,8250,8260,8260,8250,120
20240705,113100,188722260,8260,8270,8270,8260,53
20240705,113000,188284440,8270,8270,8270,8260,18
20240705,112900,188135690,8270,8270,8270,8270,53
20240705,112800,187697380,8270,8270,8270,8260,12
20240705,112700,187598190,8270,8270,8270,8270,20
20240705,112600,187432790,8270,8270,8270,8270,3
20240705,112500,187407980,8270,8280,8280,8270,14
20240705,112400,187292130,8290,8290,8290,8290,4
20240705,112300,187258970,8290,8290,8290,8290,4
20240705,112200,187225810,8350,8250,8380,8240,1256
20240705,112100,176814720,8250,8230,8250,8230,4
20240705,112000,176781740,8250,8250,8250,8250,9
20240705,111900,176707490,8250,8240,8250,8240,4
20240705,111800,176674500,8240,8240,8240,8240,7
20240705,111700,176616820,8230,8240,8240,8230,80
20240705,111600,175958400,8240,8240,8240,8240,3
20240705,111500,175933680,8240,8240,8240,8240,10
20240705,111400,175851280,8250,8250,8250,8250,6
20240705,111300,175801780,8220,8250,8250,8220,228
20240705,111200,173926670,8250,8250,8250,8250,5
20240705,111100,173885420,8250,8250,8250,8250,4
20240705,111000,173852420,8250,8250,8250,8250,5
20240705,110900,173811170,8250,8250,8250,8250,5
20240705,110800,173769920,8240,8240,8240,8240,8
20240705,110700,173704000,8230,8230,8230,8230,448
20240705,110600,170016960,8230,8230,8230,8230,7
20240705,110500,169959350,8230,8230,8230,8220,117
20240705,110400,168996500,8230,8230,8230,8230,4
20240705,110300,168963580,8230,8230,8230,8220,23
20240705,110200,168774360,8230,8230,8230,8230,57
20240705,110100,168305250,8230,8230,8230,8230,7
20240705,110000,168247640,8220,8230,8230,8220,14
20240705,105900,168132490,8230,8230,8230,8230,105
20240705,105800,167268340,8230,8230,8230,8220,55
20240705,105700,166815760,8230,8230,8230,8230,23
20240705,105600,166626470,8230,8230,8230,8220,22
20240705,105500,166445560,8230,8230,8230,8230,25
20240705,105400,166239810,8230,8230,8230,8220,48
20240705,105300,165844790,8230,8230,8230,8230,7
20240705,105200,165787180,8230,8230,8230,8230,8
20240705,105100,165721340,8230,8230,8230,8230,8
20240705,105000,165655500,8230,8230,8230,8230,3
20240705,104900,165630810,8230,8230,8230,8230,5
20240705,104800,165589660,8240,8240,8240,8220,18
20240705,104700,165441500,8240,8240,8240,8240,0
20240705,104600,165441500,8240,8240,8240,8240,9
20240705,104500,165367340,8240,8220,8240,8220,11
20240705,104400,165276860,8240,8240,8240,8240,8
20240705,104300,165210940,8240,8240,8240,8240,7
20240705,104200,165153260,8240,8240,8240,8240,3
20240705,104100,165128540,8240,8240,8240,8240,19
20240705,104000,164971980,8240,8240,8240,8240,3
20240705,103900,164947260,8240,8240,8240,8240,8
20240705,103800,164881340,8240,8240,8240,8240,6
20240705,103700,164831900,8250,8250,8250,8250,4
20240705,103600,164798900,8250,8240,8250,8240,1237
20240705,103500,154605970,8240,8240,8240,8240,0
20240705,103400,154605970,8240,8240,8240,8240,10
20240705,103300,154523570,8240,8220,8240,8220,12
20240705,103200,154424870,8240,8230,8240,8230,178
20240705,103100,152959780,8250,8250,8250,8250,10
20240705,103000,152877280,8250,8250,8250,8250,3
20240705,102900,152852530,8250,8250,8250,8250,7
20240705,102800,152794780,8250,8250,8250,8250,3
20240705,102700,152770030,8250,8250,8250,8250,3
20240705,102600,152745280,8230,8230,8230,8220,108
20240705,102500,151856740,8250,8250,8250,8250,3
20240705,102400,151831990,8250,8230,8250,8230,166
20240705,102300,150465790,8230,8230,8230,8230,1
20240705,102200,150457560,8230,8230,8250,8220,1390
20240705,102100,139010970,8230,8220,8230,8220,32
20240705,102000,138747870,8230,8230,8230,8230,8
20240705,101900,138682030,8230,8230,8230,8230,10
20240705,101800,138599730,8220,8230,8230,8220,11
20240705,101700,138509280,8230,8230,8230,8230,11
20240705,101600,138418750,8230,8220,8230,8220,100
20240705,101500,137596720,8220,8220,8220,8220,104
20240705,101400,136741840,8220,8210,8220,8210,161
20240705,101300,135419930,8220,8220,8220,8220,23
20240705,101200,135230870,8220,8240,8240,8220,779
20240705,101100,128827350,8230,8230,8230,8230,0
20240705,101000,128827350,8230,8240,8240,8230,105
20240705,100900,127962180,8240,8250,8250,8240,12
20240705,100800,127863190,8220,8220,8250,8220,255
20240705,100700,125766700,8220,8250,8250,8220,18
20240705,100600,125618500,8250,8250,8250,8250,12
20240705,100500,125519500,8250,8250,8250,8250,125
20240705,100400,124488250,8250,8260,8260,8230,22
20240705,100300,124306940,8260,8230,8260,8230,2506
20240705,100200,103646840,8230,8250,8250,8220,5567
20240705,100100,57787440,8250,8290,8290,8250,695
20240705,100000,52048650,8260,8290,8290,8260,21
20240705,095900,51874800,8260,8260,8260,8260,56
20240705,095800,51412240,8260,8260,8260,8260,0
20240705,095700,51412240,8260,8290,8290,8260,11
20240705,095600,51321290,8290,8270,8290,8270,7
20240705,095500,51263380,8260,8260,8260,8260,8
20240705,095400,51197300,8290,8290,8290,8290,1
20240705,095300,51189010,8270,8270,8290,8270,589
20240705,095200,46317960,8270,8260,8270,8260,38
20240705,095100,46003780,8260,8260,8260,8260,0
20240705,095000,46003780,8260,8260,8260,8260,0
20240705,094900,46003780,8260,8260,8260,8260,8
20240705,094800,45937700,8260,8260,8260,8260,0
20240705,094700,45937700,8260,8290,8290,8260,9
20240705,094600,45863330,8290,8290,8290,8290,0
20240705,094500,45863330,8290,8290,8290,8290,2
20240705,094400,45846750,8260,8260,8260,8260,8
20240705,094300,45780670,8290,8290,8290,8290,15
20240705,094200,45656320,8290,8290,8290,8290,3
20240705,094100,45631450,8280,8280,8280,8280,0
20240705,094000,45631450,8280,8270,8280,8250,511
20240705,093900,41402830,8270,8270,8270,8270,3
20240705,093800,41378020,8270,8270,8270,8250,11
20240705,093700,41287210,8260,8260,8260,8260,283
20240705,093600,38949630,8260,8270,8270,8260,262
20240705,093500,36784510,8280,8280,8280,8280,0
20240705,093400,36784510,8280,8280,8280,8280,0
20240705,093300,36784510,8280,8260,8280,8260,11
20240705,093200,36693630,8260,8270,8270,8260,767
20240705,093100,30353940,8270,8270,8270,8270,0
20240705,093000,30353940,8270,8270,8270,8270,3
20240705,092900,30329130,8280,8280,8280,8280,0
20240705,092800,30329130,8280,8280,8280,8280,75
20240705,092700,29708130,8290,8290,8290,8290,9
20240705,092600,29633520,8280,8290,8290,8280,2
20240705,092500,29616950,8300,8300,8300,8300,0
20240705,092400,29616950,8300,8300,8300,8300,1
20240705,092300,29608650,8290,8280,8290,8280,117
20240705,092200,28639310,8280,8280,8280,8280,0
20240705,092100,28639310,8280,8280,8280,8280,40
20240705,092000,28308110,8280,8280,8280,8280,2
20240705,091900,28291550,8270,8270,8270,8270,4
20240705,091800,28258470,8270,8270,8270,8270,7
20240705,091700,28200580,8270,8270,8270,8270,20
20240705,091600,28035180,8270,8270,8270,8270,0
20240705,091500,28035180,8270,8270,8270,8270,5
20240705,091400,27993830,8280,8280,8280,8280,0
20240705,091300,27993830,8280,8280,8280,8280,15
20240705,091200,27869630,8280,8280,8280,8280,2
20240705,091100,27853070,8310,8280,8310,8280,3
20240705,091000,27828180,8270,8270,8270,8270,21
20240705,090900,27654510,8270,8270,8270,8270,0
20240705,090800,27654510,8270,8270,8270,8270,50
20240705,090700,27241010,8270,8270,8270,8250,77
20240705,090600,26605260,8320,8320,8320,8320,0
20240705,090500,26605260,8320,8260,8340,8260,1001
20240705,090400,18288550,8260,8250,8270,8250,4
20240705,090300,18255510,8240,8240,8240,8240,8
20240705,090200,18189590,8240,8230,8240,8230,1526
20240705,090100,5628950,8230,8220,8230,8220,47
20240705,090000,5242510,8230,8230,8230,8230,637