KissMeData/014530/min/candle-20240703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,190200,838837245,3930,3930,3930,3930,2909
20240703,190100,838837245,3930,3930,3930,3930,0
20240703,190000,838837245,3930,3930,3930,3930,0
20240703,185900,838837245,3930,3930,3930,3930,0
20240703,185800,838837245,3930,3930,3930,3930,0
20240703,185700,838837245,3930,3930,3930,3930,0
20240703,185600,838837245,3930,3930,3930,3930,0
20240703,185500,838837245,3930,3930,3930,3930,0
20240703,185400,838837245,3930,3930,3930,3930,0
20240703,185300,838837245,3930,3930,3930,3930,0
20240703,185200,838837245,3930,3930,3930,3930,0
20240703,185100,838837245,3930,3930,3930,3930,0
20240703,185000,838837245,3930,3930,3930,3930,0
20240703,184900,838837245,3930,3930,3930,3930,0
20240703,184800,838837245,3930,3930,3930,3930,0
20240703,184700,838837245,3930,3930,3930,3930,0
20240703,184600,838837245,3930,3930,3930,3930,0
20240703,184500,838837245,3930,3930,3930,3930,0
20240703,184400,838837245,3930,3930,3930,3930,0
20240703,184300,838837245,3930,3930,3930,3930,0
20240703,184200,838837245,3930,3930,3930,3930,0
20240703,184100,838837245,3930,3930,3930,3930,0
20240703,184000,838837245,3930,3930,3930,3930,0
20240703,183900,838837245,3930,3930,3930,3930,0
20240703,183800,838837245,3930,3930,3930,3930,0
20240703,183700,838837245,3930,3930,3930,3930,0
20240703,183600,838837245,3930,3930,3930,3930,0
20240703,183500,838837245,3930,3930,3930,3930,0
20240703,183400,838837245,3930,3930,3930,3930,0
20240703,183300,838837245,3930,3930,3930,3930,0
20240703,183200,838837245,3930,3930,3930,3930,2909
20240703,183100,838837245,3930,3930,3930,3930,0
20240703,183000,838837245,3930,3930,3930,3930,0
20240703,182900,838837245,3930,3930,3930,3930,0
20240703,182800,838837245,3930,3930,3930,3930,0
20240703,182700,838837245,3930,3930,3930,3930,0
20240703,182600,838837245,3930,3930,3930,3930,0
20240703,182500,838837245,3930,3930,3930,3930,0
20240703,182400,838837245,3930,3930,3930,3930,0
20240703,182300,838837245,3930,3930,3930,3930,0
20240703,182200,838837245,3930,3930,3930,3930,0
20240703,182100,838837245,3930,3930,3930,3930,0
20240703,182000,838837245,3930,3930,3930,3930,0
20240703,181900,838837245,3930,3930,3930,3930,0
20240703,181800,838837245,3930,3930,3930,3930,0
20240703,181700,838837245,3930,3930,3930,3930,0
20240703,181600,838837245,3930,3930,3930,3930,0
20240703,181500,838837245,3930,3930,3930,3930,0
20240703,181400,838837245,3930,3930,3930,3930,0
20240703,181300,838837245,3930,3930,3930,3930,0
20240703,181200,838837245,3930,3930,3930,3930,0
20240703,181100,838837245,3930,3930,3930,3930,0
20240703,181000,838837245,3930,3930,3930,3930,0
20240703,180900,838837245,3930,3930,3930,3930,0
20240703,180800,838837245,3930,3930,3930,3930,0
20240703,180700,838837245,3930,3930,3930,3930,0
20240703,180600,838837245,3930,3930,3930,3930,0
20240703,180500,838837245,3930,3930,3930,3930,0
20240703,180400,838837245,3930,3930,3930,3930,0
20240703,180300,838837245,3930,3930,3930,3930,0
20240703,180200,838837245,3930,3930,3930,3930,2909
20240703,180100,838837245,3930,3930,3930,3930,0
20240703,180000,838837245,3930,3930,3930,3930,0
20240703,175900,838837245,3930,3930,3930,3930,0
20240703,175800,838837245,3930,3930,3930,3930,0
20240703,175700,838837245,3930,3930,3930,3930,0
20240703,175600,838837245,3930,3930,3930,3930,0
20240703,175500,838837245,3930,3930,3930,3930,0
20240703,175400,838837245,3930,3930,3930,3930,0
20240703,175300,838837245,3930,3930,3930,3930,0
20240703,175200,838837245,3930,3930,3930,3930,0
20240703,175100,838837245,3930,3930,3930,3930,0
20240703,175000,838837245,3930,3930,3930,3930,0
20240703,174900,838837245,3930,3930,3930,3930,0
20240703,174800,838837245,3930,3930,3930,3930,0
20240703,174700,838837245,3930,3930,3930,3930,0
20240703,174600,838837245,3930,3930,3930,3930,0
20240703,174500,838837245,3930,3930,3930,3930,0
20240703,174400,838837245,3930,3930,3930,3930,0
20240703,174300,838837245,3930,3930,3930,3930,0
20240703,174200,838837245,3930,3930,3930,3930,0
20240703,174100,838837245,3930,3930,3930,3930,0
20240703,174000,838837245,3930,3930,3930,3930,0
20240703,173900,838837245,3930,3930,3930,3930,0
20240703,173800,838837245,3930,3930,3930,3930,0
20240703,173700,838837245,3930,3930,3930,3930,0
20240703,173600,838837245,3930,3930,3930,3930,0
20240703,173500,838837245,3930,3930,3930,3930,0
20240703,173400,838837245,3930,3930,3930,3930,0
20240703,173300,838837245,3930,3930,3930,3930,0
20240703,173200,838837245,3930,3930,3930,3930,2909
20240703,173100,838837245,3930,3930,3930,3930,0
20240703,173000,838837245,3930,3930,3930,3930,0
20240703,172900,838837245,3930,3930,3930,3930,0
20240703,172800,838837245,3930,3930,3930,3930,0
20240703,172700,838837245,3930,3930,3930,3930,0
20240703,172600,838837245,3930,3930,3930,3930,0
20240703,172500,838837245,3930,3930,3930,3930,0
20240703,172400,838837245,3930,3930,3930,3930,0
20240703,172300,838837245,3930,3930,3930,3930,0
20240703,172200,838837245,3930,3930,3930,3930,0
20240703,172100,838837245,3930,3930,3930,3930,0
20240703,172000,838837245,3930,3930,3930,3930,0
20240703,171900,838837245,3930,3930,3930,3930,0
20240703,171800,838837245,3930,3930,3930,3930,0
20240703,171700,838837245,3930,3930,3930,3930,0
20240703,171600,838837245,3930,3930,3930,3930,0
20240703,171500,838837245,3930,3930,3930,3930,0
20240703,171400,838837245,3930,3930,3930,3930,0
20240703,171300,838837245,3930,3930,3930,3930,0
20240703,171200,838837245,3930,3930,3930,3930,0
20240703,171100,838837245,3930,3930,3930,3930,0
20240703,171000,838837245,3930,3930,3930,3930,0
20240703,170900,838837245,3930,3930,3930,3930,0
20240703,170800,838837245,3930,3930,3930,3930,0
20240703,170700,838837245,3930,3930,3930,3930,0
20240703,170600,838837245,3930,3930,3930,3930,0
20240703,170500,838837245,3930,3930,3930,3930,0
20240703,170400,838837245,3930,3930,3930,3930,0
20240703,170300,838837245,3930,3930,3930,3930,0
20240703,170200,838837245,3930,3930,3930,3930,2909
20240703,170100,838837245,3930,3930,3930,3930,0
20240703,170000,838837245,3930,3930,3930,3930,0
20240703,165900,838837245,3930,3930,3930,3930,0
20240703,165800,838837245,3930,3930,3930,3930,0
20240703,165700,838837245,3930,3930,3930,3930,0
20240703,165600,838837245,3930,3930,3930,3930,0
20240703,165500,838837245,3930,3930,3930,3930,0
20240703,165400,838837245,3930,3930,3930,3930,0
20240703,165300,838837245,3930,3930,3930,3930,0
20240703,165200,838837245,3930,3930,3930,3930,0
20240703,165100,838837245,3930,3930,3930,3930,0
20240703,165000,838837245,3930,3930,3930,3930,0
20240703,164900,838837245,3930,3930,3930,3930,0
20240703,164800,838837245,3930,3930,3930,3930,0
20240703,164700,838837245,3930,3930,3930,3930,0
20240703,164600,838837245,3930,3930,3930,3930,0
20240703,164500,838837245,3930,3930,3930,3930,0
20240703,164400,838837245,3930,3930,3930,3930,0
20240703,164300,838837245,3930,3930,3930,3930,0
20240703,164200,838837245,3930,3930,3930,3930,0
20240703,164100,838837245,3930,3930,3930,3930,0
20240703,164000,838837245,3930,3930,3930,3930,0
20240703,163900,838837245,3930,3930,3930,3930,0
20240703,163800,838837245,3930,3930,3930,3930,0
20240703,163700,838837245,3930,3930,3930,3930,0
20240703,163600,838837245,3930,3930,3930,3930,0
20240703,163500,838837245,3930,3930,3930,3930,0
20240703,163400,838837245,3930,3930,3930,3930,0
20240703,163300,838837245,3930,3930,3930,3930,0
20240703,163200,838837245,3930,3930,3930,3930,2909
20240703,163100,838837245,3930,3930,3930,3930,0
20240703,163000,838837245,3930,3930,3930,3930,0
20240703,162900,838837245,3930,3930,3930,3930,0
20240703,162800,838837245,3930,3930,3930,3930,0
20240703,162700,838837245,3930,3930,3930,3930,0
20240703,162600,838837245,3930,3930,3930,3930,0
20240703,162500,838837245,3930,3930,3930,3930,0
20240703,162400,838837245,3930,3930,3930,3930,0
20240703,162300,838837245,3930,3930,3930,3930,0
20240703,162200,838837245,3930,3930,3930,3930,0
20240703,162100,838837245,3930,3930,3930,3930,0
20240703,162000,838837245,3930,3930,3930,3930,0
20240703,161900,838837245,3930,3930,3930,3930,0
20240703,161800,838837245,3930,3930,3930,3930,0
20240703,161700,838837245,3930,3930,3930,3930,0
20240703,161600,838837245,3930,3930,3930,3930,0
20240703,161500,838837245,3930,3930,3930,3930,0
20240703,161400,838837245,3930,3930,3930,3930,0
20240703,161300,838837245,3930,3930,3930,3930,0
20240703,161200,838837245,3930,3930,3930,3930,0
20240703,161100,838837245,3930,3930,3930,3930,0
20240703,161000,838837245,3930,3930,3930,3930,0
20240703,160900,838837245,3930,3930,3930,3930,0
20240703,160800,838837245,3930,3930,3930,3930,0
20240703,160700,838837245,3930,3930,3930,3930,0
20240703,160600,838837245,3930,3930,3930,3930,0
20240703,160500,838837245,3930,3930,3930,3930,0
20240703,160400,838837245,3930,3930,3930,3930,0
20240703,160300,838837245,3930,3930,3930,3930,0
20240703,160200,838837245,3930,3930,3930,3930,2909
20240703,160100,838837245,3930,3930,3930,3930,0
20240703,160000,838837245,3930,3930,3930,3930,0
20240703,155900,838837245,3930,3930,3930,3930,0
20240703,155800,838837245,3930,3930,3930,3930,0
20240703,155700,838837245,3930,3930,3930,3930,0
20240703,155600,838837245,3930,3930,3930,3930,0
20240703,155500,838837245,3930,3930,3930,3930,0
20240703,155400,838837245,3930,3930,3930,3930,0
20240703,155300,838837245,3930,3930,3930,3930,0
20240703,155200,838837245,3930,3930,3930,3930,0
20240703,155100,838837245,3930,3930,3930,3930,0
20240703,155000,838837245,3930,3930,3930,3930,0
20240703,154900,838837245,3930,3930,3930,3930,0
20240703,154800,838837245,3930,3930,3930,3930,0
20240703,154700,838837245,3930,3930,3930,3930,0
20240703,154600,838837245,3930,3930,3930,3930,0
20240703,154500,838837245,3930,3930,3930,3930,0
20240703,154400,838837245,3930,3930,3930,3930,0
20240703,154300,838837245,3930,3930,3930,3930,0
20240703,154200,838837245,3930,3930,3930,3930,0
20240703,154100,838837245,3930,3930,3930,3930,0
20240703,154000,838837245,3930,3930,3930,3930,0
20240703,153900,838837245,3930,3930,3930,3930,0
20240703,153800,838837245,3930,3930,3930,3930,0
20240703,153700,838837245,3930,3930,3930,3930,0
20240703,153600,838837245,3930,3930,3930,3930,0
20240703,153500,838837245,3930,3930,3930,3930,0
20240703,153400,838837245,3930,3930,3930,3930,0
20240703,153300,838837245,3930,3930,3930,3930,0
20240703,153200,838837245,3930,3930,3930,3930,2909
20240703,153100,838837245,3930,3930,3930,3930,0
20240703,153000,838837245,3930,3930,3930,3930,2909
20240703,152900,827404875,3935,3935,3935,3935,0
20240703,152800,827404875,3935,3935,3935,3935,0
20240703,152700,827404875,3935,3935,3935,3935,0
20240703,152600,827404875,3935,3935,3935,3935,0
20240703,152500,827404875,3935,3935,3935,3935,0
20240703,152400,827404875,3935,3935,3935,3935,0
20240703,152300,827404875,3935,3935,3935,3935,0
20240703,152200,827404875,3935,3935,3935,3935,0
20240703,152100,827404875,3935,3935,3935,3935,0
20240703,152000,827404875,3935,3935,3935,3935,0
20240703,151900,827404875,3935,3935,3935,3925,11
20240703,151800,827361625,3925,3935,3935,3925,6
20240703,151700,827338065,3925,3925,3925,3925,40
20240703,151600,827181065,3935,3935,3935,3935,300
20240703,151500,826000565,3935,3935,3935,3935,0
20240703,151400,826000565,3935,3935,3935,3935,2
20240703,151300,825992695,3930,3925,3930,3925,3053
20240703,151200,814009405,3930,3930,3930,3930,1
20240703,151100,814005475,3935,3935,3935,3920,8292
20240703,151000,781466975,3940,3940,3940,3940,0
20240703,150900,781466975,3940,3935,3940,3935,24
20240703,150800,781372530,3935,3935,3935,3935,1
20240703,150700,781368595,3940,3940,3940,3940,234
20240703,150600,780446635,3940,3945,3945,3940,1705
20240703,150500,773728910,3945,3945,3945,3940,1758
20240703,150400,766802370,3940,3935,3940,3935,2759
20240703,150300,755937030,3935,3935,3935,3935,1
20240703,150200,755933095,3925,3935,3935,3925,1143
20240703,150100,751443270,3935,3935,3935,3935,43
20240703,150000,751274065,3935,3935,3935,3935,6
20240703,145900,751250455,3935,3935,3935,3935,26
20240703,145800,751148145,3935,3935,3935,3935,4
20240703,145700,751132405,3935,3930,3935,3930,71
20240703,145600,750853360,3930,3935,3935,3930,111
20240703,145500,750417110,3930,3930,3935,3930,765
20240703,145400,747410645,3935,3935,3935,3935,7
20240703,145300,747383100,3930,3935,3935,3930,1106
20240703,145200,743036480,3935,3935,3935,3935,3
20240703,145100,743024675,3935,3935,3935,3935,6
20240703,145000,743001065,3935,3935,3935,3935,3
20240703,144900,742989260,3935,3940,3940,3935,305
20240703,144800,741789065,3940,3940,3940,3940,42
20240703,144700,741623585,3940,3940,3940,3940,1
20240703,144600,741619645,3940,3940,3940,3940,13
20240703,144500,741568425,3940,3935,3940,3935,151
20240703,144400,740974220,3940,3945,3945,3940,2
20240703,144300,740966335,3945,3945,3945,3945,3
20240703,144200,740954500,3945,3930,3945,3930,10003
20240703,144100,701568825,3930,3930,3930,3930,186
20240703,144000,700837845,3930,3930,3930,3930,3
20240703,143900,700826055,3930,3930,3930,3930,8
20240703,143800,700794615,3930,3930,3930,3930,241
20240703,143700,699847485,3930,3930,3930,3930,3
20240703,143600,699835695,3930,3930,3930,3925,505
20240703,143500,697853545,3925,3930,3930,3925,857
20240703,143400,694489815,3930,3930,3930,3930,1
20240703,143300,694485885,3930,3930,3930,3930,11
20240703,143200,694442655,3930,3935,3935,3930,6
20240703,143100,694419065,3935,3935,3935,3930,1292
20240703,143000,689341470,3935,3935,3935,3935,4
20240703,142900,689325730,3935,3930,3935,3930,502
20240703,142800,687352860,3935,3935,3935,3935,3
20240703,142700,687341055,3935,3935,3935,3935,28
20240703,142600,687230875,3935,3925,3935,3925,10
20240703,142500,687191535,3935,3935,3935,3935,8
20240703,142400,687160055,3925,3925,3925,3925,199
20240703,142300,686378980,3935,3935,3935,3935,6
20240703,142200,686355370,3935,3935,3935,3935,3
20240703,142100,686343565,3930,3935,3935,3930,40
20240703,142000,686186345,3940,3940,3940,3935,10
20240703,141900,686146965,3940,3940,3940,3940,0
20240703,141800,686146965,3940,3940,3940,3940,8
20240703,141700,686115445,3940,3940,3940,3940,204
20240703,141600,685311685,3940,3935,3940,3935,7
20240703,141500,685284125,3930,3940,3940,3930,7
20240703,141400,685256595,3935,3935,3935,3935,2545
20240703,141300,675242020,3935,3935,3935,3930,1325
20240703,141200,670034725,3935,3935,3935,3935,2
20240703,141100,670026855,3935,3935,3935,3935,5
20240703,141000,670007180,3935,3930,3935,3930,1802
20240703,140900,662924635,3930,3930,3930,3930,3
20240703,140800,662912845,3930,3930,3930,3930,0
20240703,140700,662912845,3930,3930,3930,3930,54
20240703,140600,662700625,3930,3930,3930,3930,5
20240703,140500,662680975,3930,3930,3930,3930,11
20240703,140400,662637745,3930,3930,3930,3930,5
20240703,140300,662618095,3930,3930,3930,3930,2
20240703,140200,662610235,3930,3930,3930,3930,27
20240703,140100,662504125,3930,3930,3930,3930,2
20240703,140000,662496265,3930,3930,3930,3925,1768
20240703,135900,655556825,3930,3930,3930,3930,7
20240703,135800,655529315,3930,3930,3930,3930,5
20240703,135700,655509665,3930,3930,3930,3930,9
20240703,135600,655474295,3930,3930,3930,3930,3
20240703,135500,655462505,3930,3930,3930,3930,0
20240703,135400,655462505,3930,3930,3930,3930,10
20240703,135300,655423205,3930,3930,3930,3930,6
20240703,135200,655399625,3930,3930,3930,3930,6
20240703,135100,655376045,3930,3935,3935,3930,487
20240703,135000,653462115,3935,3935,3935,3935,2
20240703,134900,653454245,3935,3935,3935,3935,4
20240703,134800,653438505,3930,3930,3930,3930,36
20240703,134700,653297025,3930,3930,3930,3930,6
20240703,134600,653273445,3930,3930,3930,3930,8
20240703,134500,653242005,3925,3935,3935,3925,88
20240703,134400,652896545,3935,3935,3935,3935,5
20240703,134300,652876870,3935,3935,3935,3930,374
20240703,134200,651405680,3935,3935,3935,3935,1
20240703,134100,651401745,3935,3935,3935,3935,6
20240703,134000,651378135,3935,3935,3935,3935,2
20240703,133900,651370265,3935,3930,3935,3930,395
20240703,133800,649817905,3930,3930,3930,3930,20
20240703,133700,649739305,3930,3930,3930,3930,10
20240703,133600,649700005,3930,3930,3930,3925,32
20240703,133500,649574395,3930,3930,3930,3930,256
20240703,133400,648568315,3930,3925,3930,3925,124
20240703,133300,648081595,3925,3930,3930,3925,1329
20240703,133200,642865260,3925,3925,3930,3925,707
20240703,133100,640090260,3925,3930,3930,3925,2129
20240703,133000,631733290,3930,3930,3930,3930,3
20240703,132900,631721500,3930,3930,3930,3930,5
20240703,132800,631701850,3930,3930,3930,3925,72
20240703,132700,631419205,3930,3930,3930,3930,1
20240703,132600,631415275,3930,3930,3930,3930,10
20240703,132500,631375975,3930,3930,3930,3930,6
20240703,132400,631352395,3930,3930,3930,3930,5
20240703,132300,631332745,3930,3930,3930,3930,1
20240703,132200,631328815,3930,3930,3930,3930,2
20240703,132100,631320955,3930,3925,3930,3920,11
20240703,132000,631277785,3925,3925,3925,3925,29
20240703,131900,631163960,3925,3925,3925,3925,1
20240703,131800,631160035,3925,3925,3925,3925,11
20240703,131700,631116860,3925,3920,3925,3920,123
20240703,131600,630634685,3920,3930,3930,3920,11
20240703,131500,630591555,3925,3930,3930,3925,6
20240703,131400,630567990,3930,3925,3930,3920,928
20240703,131300,626925615,3930,3925,3930,3925,268
20240703,131200,625873710,3930,3930,3930,3930,2
20240703,131100,625865850,3930,3930,3930,3925,27
20240703,131000,625759815,3930,3930,3930,3930,6
20240703,130900,625736235,3930,3925,3930,3925,224
20240703,130800,624857025,3930,3930,3930,3930,6
20240703,130700,624833445,3930,3930,3930,3925,7
20240703,130600,624805940,3930,3930,3930,3930,1
20240703,130500,624802010,3930,3930,3930,3930,9
20240703,130400,624766640,3930,3930,3930,3930,6
20240703,130300,624743060,3930,3930,3930,3930,3
20240703,130200,624731270,3930,3930,3930,3925,504
20240703,130100,622753050,3930,3930,3930,3930,4
20240703,130000,622737330,3930,3930,3930,3930,7
20240703,125900,622709820,3925,3925,3930,3925,5564
20240703,125800,600871095,3925,3930,3930,3925,11
20240703,125700,600827880,3930,3930,3930,3930,1
20240703,125600,600823950,3930,3930,3930,3930,2
20240703,125500,600816090,3930,3925,3930,3925,103
20240703,125400,600411580,3925,3925,3925,3925,45
20240703,125300,600234955,3925,3930,3930,3925,14
20240703,125200,600179980,3930,3920,3930,3920,30
20240703,125100,600062350,3925,3930,3930,3920,2580
20240703,125000,589948660,3920,3930,3930,3920,3482
20240703,124900,576284985,3930,3930,3930,3930,4
20240703,124800,576269265,3930,3930,3930,3930,10
20240703,124700,576229965,3930,3930,3930,3925,10
20240703,124600,576190675,3925,3930,3930,3925,22
20240703,124500,576104315,3930,3930,3930,3930,11
20240703,124400,576061085,3930,3930,3930,3930,1
20240703,124300,576057155,3930,3930,3930,3925,153
20240703,124200,575456615,3930,3925,3930,3925,106
20240703,124100,575040510,3930,3930,3930,3930,2
20240703,124000,575032650,3925,3930,3930,3925,54
20240703,123900,574820675,3930,3930,3930,3930,5
20240703,123800,574801025,3930,3930,3930,3930,8
20240703,123700,574769585,3930,3930,3930,3930,5
20240703,123600,574749935,3930,3930,3930,3930,3
20240703,123500,574738145,3930,3930,3930,3930,5
20240703,123400,574718495,3930,3930,3930,3930,102
20240703,123300,574317635,3930,3925,3930,3925,986
20240703,123200,570447560,3925,3925,3925,3925,6
20240703,123100,570424010,3925,3925,3925,3925,12
20240703,123000,570376910,3925,3925,3925,3925,1
20240703,122900,570372985,3925,3925,3925,3925,5
20240703,122800,570353360,3925,3930,3930,3925,3
20240703,122700,570341580,3930,3925,3930,3925,7
20240703,122600,570314095,3930,3930,3930,3920,105
20240703,122500,569902425,3930,3930,3930,3930,8
20240703,122400,569870985,3930,3930,3930,3930,1
20240703,122300,569867055,3930,3930,3930,3930,4
20240703,122200,569851335,3930,3930,3930,3930,3
20240703,122100,569839545,3930,3925,3930,3920,225
20240703,122000,568956515,3925,3925,3930,3925,14
20240703,121900,568901560,3930,3930,3930,3930,6
20240703,121800,568877980,3930,3930,3930,3930,7
20240703,121700,568850470,3930,3930,3930,3930,1
20240703,121600,568846540,3930,3930,3930,3930,5
20240703,121500,568826890,3930,3930,3930,3930,4
20240703,121400,568811170,3930,3925,3930,3920,307
20240703,121300,567607435,3930,3925,3930,3925,1582
20240703,121200,561398060,3930,3930,3930,3930,132
20240703,121100,560879300,3930,3930,3930,3930,12
20240703,121000,560832140,3930,3930,3930,3930,6
20240703,120900,560808560,3930,3930,3930,3930,6
20240703,120800,560784980,3930,3930,3930,3930,2
20240703,120700,560777120,3930,3930,3930,3925,1517
20240703,120600,554822835,3930,3930,3930,3930,3
20240703,120500,554811045,3930,3935,3935,3930,2067
20240703,120400,546687705,3935,3935,3935,3935,5
20240703,120300,546668030,3930,3930,3930,3930,175
20240703,120200,545980280,3930,3930,3930,3930,6
20240703,120100,545956700,3930,3925,3930,3925,101
20240703,120000,545560270,3930,3930,3930,3930,9
20240703,115900,545524900,3930,3930,3930,3930,4
20240703,115800,545509180,3930,3930,3930,3930,10
20240703,115700,545469880,3930,3930,3930,3930,4
20240703,115600,545454160,3930,3930,3930,3930,3
20240703,115500,545442370,3930,3930,3930,3925,373
20240703,115400,543978115,3935,3930,3935,3930,6
20240703,115300,543954530,3930,3925,3930,3925,1120
20240703,115200,539558510,3935,3935,3935,3935,6
20240703,115100,539534900,3935,3930,3935,3930,872
20240703,115000,536107915,3935,3935,3935,3935,3
20240703,114900,536096110,3935,3935,3935,3935,4
20240703,114800,536080370,3935,3935,3935,3935,300
20240703,114700,534899870,3935,3935,3935,3930,449
20240703,114600,533133735,3935,3935,3935,3935,117
20240703,114500,532673340,3935,3935,3935,3935,416
20240703,114400,531036380,3935,3930,3935,3930,206
20240703,114300,530226770,3935,3935,3935,3935,2
20240703,114200,530218900,3935,3935,3935,3935,508
20240703,114100,528219920,3930,3935,3935,3930,814
20240703,114000,525018330,3935,3935,3935,3935,4
20240703,113900,525002590,3935,3935,3935,3935,4
20240703,113800,524986850,3935,3935,3935,3935,106
20240703,113700,524569740,3935,3940,3940,3935,108
20240703,113600,524144755,3940,3935,3940,3935,105
20240703,113500,523731555,3935,3935,3935,3935,4
20240703,113400,523715815,3935,3935,3935,3935,11
20240703,113300,523672530,3935,3940,3940,3935,10
20240703,113200,523633155,3935,3940,3940,3935,14
20240703,113100,523578015,3940,3940,3940,3940,9
20240703,113000,523542555,3940,3940,3940,3940,254
20240703,112900,522541795,3940,3940,3940,3940,5
20240703,112800,522522095,3930,3940,3940,3930,104
20240703,112700,522113315,3940,3940,3940,3940,5
20240703,112600,522093615,3940,3940,3940,3940,5
20240703,112500,522073915,3940,3940,3940,3940,10
20240703,112400,522034515,3940,3940,3940,3940,3
20240703,112300,522022695,3940,3940,3940,3940,5
20240703,112200,522002995,3940,3940,3940,3940,5
20240703,112100,521983295,3940,3940,3940,3940,4
20240703,112000,521967535,3940,3940,3940,3940,8
20240703,111900,521936015,3940,3940,3940,3940,0
20240703,111800,521936015,3940,3940,3940,3940,9
20240703,111700,521900555,3940,3940,3940,3940,2
20240703,111600,521892675,3940,3935,3940,3925,3604
20240703,111500,507741285,3940,3940,3940,3940,6
20240703,111400,507717645,3940,3940,3940,3940,9
20240703,111300,507682185,3940,3940,3940,3935,10
20240703,111200,507642810,3945,3945,3945,3945,3
20240703,111100,507630975,3945,3940,3945,3940,27
20240703,111000,507524560,3945,3945,3945,3945,4
20240703,110900,507508780,3945,3945,3945,3945,1
20240703,110800,507504835,3945,3945,3945,3945,1003
20240703,110700,503548000,3945,3930,3945,3930,33
20240703,110600,503418265,3945,3945,3945,3945,28
20240703,110500,503307805,3945,3925,3945,3925,3935
20240703,110400,487822700,3925,3920,3925,3920,6
20240703,110300,487799175,3920,3925,3925,3920,808
20240703,110200,484631775,3925,3925,3925,3925,5
20240703,110100,484612150,3925,3925,3925,3925,7
20240703,110000,484584675,3925,3925,3925,3925,3
20240703,105900,484572900,3925,3930,3930,3925,937
20240703,105800,480895160,3930,3930,3930,3930,16
20240703,105700,480832280,3930,3930,3930,3925,1406
20240703,105600,475311700,3930,3930,3930,3930,1
20240703,105500,475307770,3930,3930,3930,3925,3059
20240703,105400,463286150,3930,3925,3930,3925,2026
20240703,105300,455329100,3925,3925,3925,3925,2
20240703,105200,455321250,3925,3925,3925,3920,117
20240703,105100,454862570,3925,3925,3925,3925,6
20240703,105000,454839020,3925,3925,3925,3925,204
20240703,104900,454038320,3925,3925,3925,3925,5
20240703,104800,454018695,3925,3925,3925,3925,21
20240703,104700,453936270,3920,3925,3925,3920,14
20240703,104600,453881325,3925,3925,3925,3925,54
20240703,104500,453669375,3925,3925,3925,3925,7
20240703,104400,453641900,3925,3925,3925,3925,3
20240703,104300,453630125,3925,3925,3925,3920,509
20240703,104200,451634830,3925,3925,3925,3925,3
20240703,104100,451623055,3925,3925,3925,3925,15
20240703,104000,451564180,3925,3925,3925,3920,337
20240703,103900,450242970,3920,3920,3920,3920,1224
20240703,103800,445444890,3920,3920,3920,3920,10
20240703,103700,445405690,3915,3920,3920,3915,34
20240703,103600,445272510,3920,3920,3920,3920,10
20240703,103500,445233310,3915,3920,3920,3915,1630
20240703,103400,438851355,3920,3920,3920,3920,9
20240703,103300,438816075,3920,3920,3920,3920,23
20240703,103200,438725915,3920,3915,3920,3915,659
20240703,103100,436145920,3915,3915,3915,3915,195
20240703,103000,435382495,3915,3915,3915,3910,117
20240703,102900,434924940,3915,3915,3915,3910,4008
20240703,102800,419253620,3915,3915,3915,3915,17
20240703,102700,419187065,3910,3910,3910,3905,1807
20240703,102600,412127025,3910,3910,3910,3910,976
20240703,102500,408310865,3910,3915,3920,3910,7576
20240703,102400,378670780,3920,3920,3920,3910,5351
20240703,102300,357746080,3920,3920,3920,3920,3
20240703,102200,357734320,3915,3915,3915,3915,245
20240703,102100,356775145,3915,3915,3915,3910,445
20240703,102000,355033105,3915,3915,3915,3915,6
20240703,101900,355009615,3915,3915,3915,3910,4323
20240703,101800,338106570,3915,3920,3920,3915,46
20240703,101700,337926300,3920,3920,3920,3910,6190
20240703,101600,313694470,3920,3915,3920,3915,203
20240703,101500,312899065,3920,3920,3920,3915,1151
20240703,101400,308392630,3920,3920,3920,3915,243
20240703,101300,307440220,3920,3915,3920,3915,927
20240703,101200,303810990,3920,3920,3920,3920,1
20240703,101100,303807070,3920,3920,3920,3915,30
20240703,101000,303689570,3920,3920,3920,3920,3
20240703,100900,303677810,3920,3920,3920,3920,40
20240703,100800,303521010,3920,3920,3920,3920,7
20240703,100700,303493570,3920,3920,3920,3920,1569
20240703,100600,297343090,3925,3925,3925,3920,1639
20240703,100500,290917840,3930,3930,3930,3930,6
20240703,100400,290894260,3920,3930,3930,3920,223
20240703,100300,290020070,3930,3930,3930,3925,14
20240703,100200,289965070,3925,3925,3925,3925,3105
20240703,100100,277777945,3925,3920,3925,3920,108
20240703,100000,277354565,3925,3925,3925,3920,1003
20240703,095900,273422790,3925,3925,3925,3925,1
20240703,095800,273418865,3925,3925,3925,3920,4249
20240703,095700,256762615,3920,3925,3930,3920,1044
20240703,095600,252667060,3925,3925,3925,3925,21
20240703,095500,252584635,3925,3935,3935,3920,1453
20240703,095400,246882350,3935,3935,3935,3930,8
20240703,095300,246850895,3935,3925,3935,3925,1649
20240703,095200,240378540,3930,3930,3935,3930,2390
20240703,095100,230985685,3935,3930,3935,3930,1510
20240703,095000,225051335,3935,3935,3935,3935,105
20240703,094900,224638160,3930,3935,3935,3930,91
20240703,094800,224280525,3935,3935,3935,3930,751
20240703,094700,221327990,3935,3930,3935,3930,539
20240703,094600,219209695,3925,3930,3930,3925,1715
20240703,094500,212473560,3930,3930,3930,3925,460
20240703,094400,210667260,3930,3930,3930,3925,319
20240703,094300,209415090,3925,3925,3930,3925,39
20240703,094200,209262010,3930,3930,3930,3925,302
20240703,094100,208076650,3930,3935,3935,3930,11
20240703,094000,208033415,3935,3935,3935,3930,53
20240703,093900,207825110,3935,3935,3935,3935,2
20240703,093800,207817240,3935,3930,3935,3930,14
20240703,093700,207762210,3930,3930,3930,3930,397
20240703,093600,206202000,3930,3930,3930,3930,6
20240703,093500,206178420,3925,3930,3930,3925,543
20240703,093400,204047135,3930,3930,3930,3930,639
20240703,093300,201535865,3930,3920,3930,3920,1566
20240703,093200,195397135,3930,3930,3930,3930,70
20240703,093100,195122035,3930,3920,3930,3920,53
20240703,093000,194914075,3920,3925,3925,3920,251
20240703,092900,193929155,3925,3935,3935,3925,80
20240703,092800,193614850,3935,3935,3935,3920,362
20240703,092700,192195750,3920,3920,3920,3920,14
20240703,092600,192140870,3930,3930,3930,3915,365
20240703,092500,190707185,3915,3930,3930,3915,4120
20240703,092400,174577370,3915,3930,3930,3915,3214
20240703,092300,161983510,3930,3920,3930,3920,307
20240703,092200,160780000,3920,3930,3930,3920,4415
20240703,092100,143462885,3930,3925,3930,3925,766
20240703,092000,140454545,3925,3925,3930,3925,1413
20240703,091900,134907835,3930,3930,3930,3925,3233
20240703,091800,122205760,3935,3935,3935,3935,0
20240703,091700,122205760,3935,3930,3935,3930,349
20240703,091600,120834165,3935,3935,3935,3930,137
20240703,091500,120295725,3935,3935,3935,3930,461
20240703,091400,118481915,3935,3940,3940,3935,92
20240703,091300,118119515,3930,3935,3935,3930,851
20240703,091200,114773545,3940,3930,3940,3925,909
20240703,091100,111203105,3925,3925,3925,3925,0
20240703,091000,111203105,3925,3930,3930,3925,1500
20240703,090900,105314600,3940,3920,3940,3920,12
20240703,090800,105267440,3930,3930,3930,3920,1646
20240703,090700,98813120,3920,3940,3940,3920,2459
20240703,090600,89172820,3920,3925,3940,3920,2856
20240703,090500,77963240,3925,3930,3940,3925,7551
20240703,090400,48319605,3930,3935,3935,3925,594
20240703,090300,45983845,3935,3945,3945,3935,88
20240703,090200,45637535,3935,3930,3935,3930,5680
20240703,090100,23314780,3935,3935,3935,3930,3040
20240703,090000,11356410,3935,3935,3935,3935,1336