KissMeData/044450/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,193100,510318750,8250,8250,8250,8250,1084
20240704,193000,510318750,8250,8250,8250,8250,0
20240704,192900,510318750,8250,8250,8250,8250,0
20240704,192800,510318750,8250,8250,8250,8250,0
20240704,192700,510318750,8250,8250,8250,8250,0
20240704,192600,510318750,8250,8250,8250,8250,0
20240704,192500,510318750,8250,8250,8250,8250,0
20240704,192400,510318750,8250,8250,8250,8250,0
20240704,192300,510318750,8250,8250,8250,8250,0
20240704,192200,510318750,8250,8250,8250,8250,0
20240704,192100,510318750,8250,8250,8250,8250,0
20240704,192000,510318750,8250,8250,8250,8250,0
20240704,191900,510318750,8250,8250,8250,8250,0
20240704,191800,510318750,8250,8250,8250,8250,0
20240704,191700,510318750,8250,8250,8250,8250,0
20240704,191600,510318750,8250,8250,8250,8250,0
20240704,191500,510318750,8250,8250,8250,8250,0
20240704,191400,510318750,8250,8250,8250,8250,0
20240704,191300,510318750,8250,8250,8250,8250,0
20240704,191200,510318750,8250,8250,8250,8250,0
20240704,191100,510318750,8250,8250,8250,8250,0
20240704,191000,510318750,8250,8250,8250,8250,0
20240704,190900,510318750,8250,8250,8250,8250,0
20240704,190800,510318750,8250,8250,8250,8250,0
20240704,190700,510318750,8250,8250,8250,8250,0
20240704,190600,510318750,8250,8250,8250,8250,0
20240704,190500,510318750,8250,8250,8250,8250,0
20240704,190400,510318750,8250,8250,8250,8250,0
20240704,190300,510318750,8250,8250,8250,8250,0
20240704,190200,510318750,8250,8250,8250,8250,0
20240704,190100,510318750,8250,8250,8250,8250,1084
20240704,190000,510318750,8250,8250,8250,8250,0
20240704,185900,510318750,8250,8250,8250,8250,0
20240704,185800,510318750,8250,8250,8250,8250,0
20240704,185700,510318750,8250,8250,8250,8250,0
20240704,185600,510318750,8250,8250,8250,8250,0
20240704,185500,510318750,8250,8250,8250,8250,0
20240704,185400,510318750,8250,8250,8250,8250,0
20240704,185300,510318750,8250,8250,8250,8250,0
20240704,185200,510318750,8250,8250,8250,8250,0
20240704,185100,510318750,8250,8250,8250,8250,0
20240704,185000,510318750,8250,8250,8250,8250,0
20240704,184900,510318750,8250,8250,8250,8250,0
20240704,184800,510318750,8250,8250,8250,8250,0
20240704,184700,510318750,8250,8250,8250,8250,0
20240704,184600,510318750,8250,8250,8250,8250,0
20240704,184500,510318750,8250,8250,8250,8250,0
20240704,184400,510318750,8250,8250,8250,8250,0
20240704,184300,510318750,8250,8250,8250,8250,0
20240704,184200,510318750,8250,8250,8250,8250,0
20240704,184100,510318750,8250,8250,8250,8250,0
20240704,184000,510318750,8250,8250,8250,8250,0
20240704,183900,510318750,8250,8250,8250,8250,0
20240704,183800,510318750,8250,8250,8250,8250,0
20240704,183700,510318750,8250,8250,8250,8250,0
20240704,183600,510318750,8250,8250,8250,8250,0
20240704,183500,510318750,8250,8250,8250,8250,0
20240704,183400,510318750,8250,8250,8250,8250,0
20240704,183300,510318750,8250,8250,8250,8250,0
20240704,183200,510318750,8250,8250,8250,8250,0
20240704,183100,510318750,8250,8250,8250,8250,1084
20240704,183000,510318750,8250,8250,8250,8250,0
20240704,182900,510318750,8250,8250,8250,8250,0
20240704,182800,510318750,8250,8250,8250,8250,0
20240704,182700,510318750,8250,8250,8250,8250,0
20240704,182600,510318750,8250,8250,8250,8250,0
20240704,182500,510318750,8250,8250,8250,8250,0
20240704,182400,510318750,8250,8250,8250,8250,0
20240704,182300,510318750,8250,8250,8250,8250,0
20240704,182200,510318750,8250,8250,8250,8250,0
20240704,182100,510318750,8250,8250,8250,8250,0
20240704,182000,510318750,8250,8250,8250,8250,0
20240704,181900,510318750,8250,8250,8250,8250,0
20240704,181800,510318750,8250,8250,8250,8250,0
20240704,181700,510318750,8250,8250,8250,8250,0
20240704,181600,510318750,8250,8250,8250,8250,0
20240704,181500,510318750,8250,8250,8250,8250,0
20240704,181400,510318750,8250,8250,8250,8250,0
20240704,181300,510318750,8250,8250,8250,8250,0
20240704,181200,510318750,8250,8250,8250,8250,0
20240704,181100,510318750,8250,8250,8250,8250,0
20240704,181000,510318750,8250,8250,8250,8250,0
20240704,180900,510318750,8250,8250,8250,8250,0
20240704,180800,510318750,8250,8250,8250,8250,0
20240704,180700,510318750,8250,8250,8250,8250,0
20240704,180600,510318750,8250,8250,8250,8250,0
20240704,180500,510318750,8250,8250,8250,8250,0
20240704,180400,510318750,8250,8250,8250,8250,0
20240704,180300,510318750,8250,8250,8250,8250,0
20240704,180200,510318750,8250,8250,8250,8250,0
20240704,180100,510318750,8250,8250,8250,8250,1084
20240704,180000,510318750,8250,8250,8250,8250,0
20240704,175900,510318750,8250,8250,8250,8250,0
20240704,175800,510318750,8250,8250,8250,8250,0
20240704,175700,510318750,8250,8250,8250,8250,0
20240704,175600,510318750,8250,8250,8250,8250,0
20240704,175500,510318750,8250,8250,8250,8250,0
20240704,175400,510318750,8250,8250,8250,8250,0
20240704,175300,510318750,8250,8250,8250,8250,0
20240704,175200,510318750,8250,8250,8250,8250,0
20240704,175100,510318750,8250,8250,8250,8250,0
20240704,175000,510318750,8250,8250,8250,8250,0
20240704,174900,510318750,8250,8250,8250,8250,0
20240704,174800,510318750,8250,8250,8250,8250,0
20240704,174700,510318750,8250,8250,8250,8250,0
20240704,174600,510318750,8250,8250,8250,8250,0
20240704,174500,510318750,8250,8250,8250,8250,0
20240704,174400,510318750,8250,8250,8250,8250,0
20240704,174300,510318750,8250,8250,8250,8250,0
20240704,174200,510318750,8250,8250,8250,8250,0
20240704,174100,510318750,8250,8250,8250,8250,0
20240704,174000,510318750,8250,8250,8250,8250,0
20240704,173900,510318750,8250,8250,8250,8250,0
20240704,173800,510318750,8250,8250,8250,8250,0
20240704,173700,510318750,8250,8250,8250,8250,0
20240704,173600,510318750,8250,8250,8250,8250,0
20240704,173500,510318750,8250,8250,8250,8250,0
20240704,173400,510318750,8250,8250,8250,8250,0
20240704,173300,510318750,8250,8250,8250,8250,0
20240704,173200,510318750,8250,8250,8250,8250,0
20240704,173100,510318750,8250,8250,8250,8250,1084
20240704,173000,510318750,8250,8250,8250,8250,0
20240704,172900,510318750,8250,8250,8250,8250,0
20240704,172800,510318750,8250,8250,8250,8250,0
20240704,172700,510318750,8250,8250,8250,8250,0
20240704,172600,510318750,8250,8250,8250,8250,0
20240704,172500,510318750,8250,8250,8250,8250,0
20240704,172400,510318750,8250,8250,8250,8250,0
20240704,172300,510318750,8250,8250,8250,8250,0
20240704,172200,510318750,8250,8250,8250,8250,0
20240704,172100,510318750,8250,8250,8250,8250,0
20240704,172000,510318750,8250,8250,8250,8250,0
20240704,171900,510318750,8250,8250,8250,8250,0
20240704,171800,510318750,8250,8250,8250,8250,0
20240704,171700,510318750,8250,8250,8250,8250,0
20240704,171600,510318750,8250,8250,8250,8250,0
20240704,171500,510318750,8250,8250,8250,8250,0
20240704,171400,510318750,8250,8250,8250,8250,0
20240704,171300,510318750,8250,8250,8250,8250,0
20240704,171200,510318750,8250,8250,8250,8250,0
20240704,171100,510318750,8250,8250,8250,8250,0
20240704,171000,510318750,8250,8250,8250,8250,0
20240704,170900,510318750,8250,8250,8250,8250,0
20240704,170800,510318750,8250,8250,8250,8250,0
20240704,170700,510318750,8250,8250,8250,8250,0
20240704,170600,510318750,8250,8250,8250,8250,0
20240704,170500,510318750,8250,8250,8250,8250,0
20240704,170400,510318750,8250,8250,8250,8250,0
20240704,170300,510318750,8250,8250,8250,8250,0
20240704,170200,510318750,8250,8250,8250,8250,0
20240704,170100,510318750,8250,8250,8250,8250,1084
20240704,170000,510318750,8250,8250,8250,8250,0
20240704,165900,510318750,8250,8250,8250,8250,0
20240704,165800,510318750,8250,8250,8250,8250,0
20240704,165700,510318750,8250,8250,8250,8250,0
20240704,165600,510318750,8250,8250,8250,8250,0
20240704,165500,510318750,8250,8250,8250,8250,0
20240704,165400,510318750,8250,8250,8250,8250,0
20240704,165300,510318750,8250,8250,8250,8250,0
20240704,165200,510318750,8250,8250,8250,8250,0
20240704,165100,510318750,8250,8250,8250,8250,0
20240704,165000,510318750,8250,8250,8250,8250,0
20240704,164900,510318750,8250,8250,8250,8250,0
20240704,164800,510318750,8250,8250,8250,8250,0
20240704,164700,510318750,8250,8250,8250,8250,0
20240704,164600,510318750,8250,8250,8250,8250,0
20240704,164500,510318750,8250,8250,8250,8250,0
20240704,164400,510318750,8250,8250,8250,8250,0
20240704,164300,510318750,8250,8250,8250,8250,0
20240704,164200,510318750,8250,8250,8250,8250,0
20240704,164100,510318750,8250,8250,8250,8250,0
20240704,164000,510318750,8250,8250,8250,8250,0
20240704,163900,510318750,8250,8250,8250,8250,0
20240704,163800,510318750,8250,8250,8250,8250,0
20240704,163700,510318750,8250,8250,8250,8250,0
20240704,163600,510318750,8250,8250,8250,8250,0
20240704,163500,510318750,8250,8250,8250,8250,0
20240704,163400,510318750,8250,8250,8250,8250,0
20240704,163300,510318750,8250,8250,8250,8250,0
20240704,163200,510318750,8250,8250,8250,8250,0
20240704,163100,510318750,8250,8250,8250,8250,1084
20240704,163000,510318750,8250,8250,8250,8250,0
20240704,162900,510318750,8250,8250,8250,8250,0
20240704,162800,510318750,8250,8250,8250,8250,0
20240704,162700,510318750,8250,8250,8250,8250,0
20240704,162600,510318750,8250,8250,8250,8250,0
20240704,162500,510318750,8250,8250,8250,8250,0
20240704,162400,510318750,8250,8250,8250,8250,0
20240704,162300,510318750,8250,8250,8250,8250,0
20240704,162200,510318750,8250,8250,8250,8250,0
20240704,162100,510318750,8250,8250,8250,8250,0
20240704,162000,510318750,8250,8250,8250,8250,0
20240704,161900,510318750,8250,8250,8250,8250,0
20240704,161800,510318750,8250,8250,8250,8250,0
20240704,161700,510318750,8250,8250,8250,8250,0
20240704,161600,510318750,8250,8250,8250,8250,0
20240704,161500,510318750,8250,8250,8250,8250,0
20240704,161400,510318750,8250,8250,8250,8250,0
20240704,161300,510318750,8250,8250,8250,8250,0
20240704,161200,510318750,8250,8250,8250,8250,0
20240704,161100,510318750,8250,8250,8250,8250,0
20240704,161000,510318750,8250,8250,8250,8250,0
20240704,160900,510318750,8250,8250,8250,8250,0
20240704,160800,510318750,8250,8250,8250,8250,0
20240704,160700,510318750,8250,8250,8250,8250,0
20240704,160600,510318750,8250,8250,8250,8250,0
20240704,160500,510318750,8250,8250,8250,8250,0
20240704,160400,510318750,8250,8250,8250,8250,0
20240704,160300,510318750,8250,8250,8250,8250,0
20240704,160200,510318750,8250,8250,8250,8250,0
20240704,160100,510318750,8250,8250,8250,8250,1084
20240704,160000,510318750,8250,8250,8250,8250,0
20240704,155900,510318750,8250,8250,8250,8250,0
20240704,155800,510318750,8250,8250,8250,8250,0
20240704,155700,510318750,8250,8250,8250,8250,0
20240704,155600,510318750,8250,8250,8250,8250,0
20240704,155500,510318750,8250,8250,8250,8250,0
20240704,155400,510318750,8250,8250,8250,8250,0
20240704,155300,510318750,8250,8250,8250,8250,0
20240704,155200,510318750,8250,8250,8250,8250,0
20240704,155100,510318750,8250,8250,8250,8250,0
20240704,155000,510318750,8250,8250,8250,8250,0
20240704,154900,510318750,8250,8250,8250,8250,0
20240704,154800,510318750,8250,8250,8250,8250,0
20240704,154700,510318750,8250,8250,8250,8250,0
20240704,154600,510318750,8250,8250,8250,8250,0
20240704,154500,510318750,8250,8250,8250,8250,0
20240704,154400,510318750,8250,8250,8250,8250,0
20240704,154300,510318750,8250,8250,8250,8250,0
20240704,154200,510318750,8250,8250,8250,8250,0
20240704,154100,510318750,8250,8250,8250,8250,0
20240704,154000,510318750,8250,8250,8250,8250,0
20240704,153900,510318750,8250,8250,8250,8250,0
20240704,153800,510318750,8250,8250,8250,8250,0
20240704,153700,510318750,8250,8250,8250,8250,0
20240704,153600,510318750,8250,8250,8250,8250,0
20240704,153500,510318750,8250,8250,8250,8250,0
20240704,153400,510318750,8250,8250,8250,8250,0
20240704,153300,510318750,8250,8250,8250,8250,0
20240704,153200,510318750,8250,8250,8250,8250,0
20240704,153100,510318750,8250,8250,8250,8250,1084
20240704,153000,510318750,8250,8250,8250,8250,1084
20240704,152900,501375750,8250,8250,8250,8250,0
20240704,152800,501375750,8250,8250,8250,8250,0
20240704,152700,501375750,8250,8250,8250,8250,0
20240704,152600,501375750,8250,8250,8250,8250,0
20240704,152500,501375750,8250,8250,8250,8250,0
20240704,152400,501375750,8250,8250,8250,8250,0
20240704,152300,501375750,8250,8250,8250,8250,0
20240704,152200,501375750,8250,8250,8250,8250,0
20240704,152100,501375750,8250,8250,8250,8250,0
20240704,152000,501375750,8250,8250,8250,8250,0
20240704,151900,501375750,8250,8260,8260,8250,13
20240704,151800,501268450,8260,8250,8260,8250,24
20240704,151700,501070440,8250,8260,8260,8240,384
20240704,151600,497904740,8260,8260,8260,8260,7
20240704,151500,497846920,8240,8250,8250,8240,100
20240704,151400,497022080,8250,8250,8250,8250,0
20240704,151300,497022080,8250,8250,8250,8250,0
20240704,151200,497022080,8250,8240,8250,8240,51
20240704,151100,496601340,8240,8250,8250,8240,655
20240704,151000,491203270,8250,8250,8250,8250,0
20240704,150900,491203270,8250,8250,8250,8250,0
20240704,150800,491203270,8250,8250,8250,8250,695
20240704,150700,485469520,8250,8250,8250,8250,31
20240704,150600,485213770,8250,8250,8250,8250,32
20240704,150500,484949770,8250,8250,8250,8250,389
20240704,150400,481740520,8260,8260,8260,8260,1
20240704,150300,481732260,8270,8270,8270,8270,0
20240704,150200,481732260,8270,8270,8270,8270,0
20240704,150100,481732260,8270,8270,8270,8270,0
20240704,150000,481732260,8270,8270,8270,8270,0
20240704,145900,481732260,8270,8270,8270,8270,0
20240704,145800,481732260,8270,8270,8270,8270,0
20240704,145700,481732260,8270,8270,8270,8270,13
20240704,145600,481624750,8250,8250,8250,8250,0
20240704,145500,481624750,8250,8250,8250,8250,0
20240704,145400,481624750,8250,8260,8260,8250,94
20240704,145300,480848570,8270,8270,8270,8270,0
20240704,145200,480848570,8270,8260,8270,8260,2
20240704,145100,480832040,8270,8270,8270,8270,31
20240704,145000,480575670,8270,8270,8270,8270,40
20240704,144900,480244870,8270,8270,8270,8270,4
20240704,144800,480211790,8270,8270,8270,8270,275
20240704,144700,477937540,8260,8260,8260,8260,0
20240704,144600,477937540,8260,8260,8260,8260,5
20240704,144500,477896240,8260,8260,8260,8260,0
20240704,144400,477896240,8260,8240,8260,8240,2969
20240704,144300,453382210,8250,8250,8250,8250,0
20240704,144200,453382210,8250,8250,8250,8250,60
20240704,144100,452887210,8250,8230,8250,8230,16
20240704,144000,452755330,8250,8250,8250,8250,0
20240704,143900,452755330,8250,8230,8250,8230,567
20240704,143800,448084550,8240,8240,8240,8240,201
20240704,143700,446428310,8240,8250,8250,8240,6
20240704,143600,446378840,8250,8250,8250,8250,0
20240704,143500,446378840,8250,8250,8250,8250,0
20240704,143400,446378840,8250,8240,8250,8240,108
20240704,143300,445488890,8240,8250,8250,8240,1197
20240704,143200,435618640,8250,8250,8250,8250,0
20240704,143100,435618640,8250,8250,8250,8250,27
20240704,143000,435395890,8250,8250,8250,8250,0
20240704,142900,435395890,8250,8250,8250,8250,0
20240704,142800,435395890,8250,8250,8250,8250,10
20240704,142700,435313390,8260,8260,8260,8260,0
20240704,142600,435313390,8260,8260,8260,8260,0
20240704,142500,435313390,8260,8260,8260,8260,0
20240704,142400,435313390,8260,8260,8260,8260,0
20240704,142300,435313390,8260,8260,8260,8260,0
20240704,142200,435313390,8260,8260,8260,8260,43
20240704,142100,434958210,8250,8250,8250,8250,10
20240704,142000,434875710,8250,8250,8250,8250,0
20240704,141900,434875710,8250,8250,8250,8250,369
20240704,141800,431831460,8260,8260,8260,8260,0
20240704,141700,431831460,8260,8260,8260,8260,0
20240704,141600,431831460,8260,8260,8260,8260,0
20240704,141500,431831460,8260,8260,8260,8260,0
20240704,141400,431831460,8260,8260,8260,8260,300
20240704,141300,429353460,8260,8260,8260,8260,1100
20240704,141200,420267460,8260,8260,8260,8260,50
20240704,141100,419854460,8250,8260,8260,8250,530
20240704,141000,415477060,8260,8260,8260,8260,1
20240704,140900,415468800,8260,8260,8260,8260,45
20240704,140800,415097100,8260,8260,8260,8260,0
20240704,140700,415097100,8260,8260,8260,8260,0
20240704,140600,415097100,8260,8260,8260,8260,0
20240704,140500,415097100,8260,8260,8260,8260,0
20240704,140400,415097100,8260,8260,8260,8260,0
20240704,140300,415097100,8260,8260,8260,8260,1
20240704,140200,415088840,8260,8260,8260,8260,1000
20240704,140100,406828840,8260,8260,8260,8260,0
20240704,140000,406828840,8260,8260,8260,8260,40
20240704,135900,406498440,8260,8260,8260,8260,3
20240704,135800,406473660,8260,8260,8260,8260,31
20240704,135700,406217600,8260,8260,8260,8260,0
20240704,135600,406217600,8260,8260,8260,8260,1
20240704,135500,406209340,8260,8260,8260,8260,0
20240704,135400,406209340,8260,8260,8260,8260,30
20240704,135300,405961540,8260,8260,8260,8260,0
20240704,135200,405961540,8260,8260,8260,8260,0
20240704,135100,405961540,8260,8260,8260,8260,1
20240704,135000,405953280,8260,8260,8260,8260,0
20240704,134900,405953280,8260,8260,8260,8260,3
20240704,134800,405928500,8260,8260,8260,8260,8
20240704,134700,405862420,8260,8260,8260,8260,10
20240704,134600,405779820,8260,8260,8260,8260,10
20240704,134500,405697220,8260,8260,8260,8260,56
20240704,134400,405234660,8260,8260,8260,8260,8
20240704,134300,405168580,8260,8260,8260,8260,0
20240704,134200,405168580,8260,8260,8260,8260,8
20240704,134100,405102500,8260,8260,8260,8260,6
20240704,134000,405052940,8260,8260,8260,8260,160
20240704,133900,403731340,8250,8250,8250,8250,0
20240704,133800,403731340,8250,8250,8250,8250,0
20240704,133700,403731340,8250,8250,8250,8250,60
20240704,133600,403236340,8260,8260,8260,8260,0
20240704,133500,403236340,8260,8250,8260,8250,5
20240704,133400,403195050,8260,8260,8260,8260,0
20240704,133300,403195050,8260,8260,8260,8260,0
20240704,133200,403195050,8260,8260,8260,8260,10
20240704,133100,403112450,8260,8260,8260,8260,3
20240704,133000,403087670,8260,8260,8260,8260,40
20240704,132900,402757270,8260,8260,8260,8260,0
20240704,132800,402757270,8260,8260,8260,8260,0
20240704,132700,402757270,8260,8260,8260,8260,0
20240704,132600,402757270,8260,8260,8260,8260,100
20240704,132500,401931270,8250,8250,8250,8250,20
20240704,132400,401766270,8250,8250,8250,8250,3
20240704,132300,401741520,8260,8260,8260,8260,7
20240704,132200,401683700,8250,8250,8250,8250,0
20240704,132100,401683700,8250,8250,8250,8250,12
20240704,132000,401584700,8260,8260,8260,8260,0
20240704,131900,401584700,8260,8260,8260,8260,0
20240704,131800,401584700,8260,8260,8260,8260,0
20240704,131700,401584700,8260,8260,8260,8260,0
20240704,131600,401584700,8260,8260,8260,8260,0
20240704,131500,401584700,8260,8260,8260,8260,0
20240704,131400,401584700,8260,8260,8260,8260,4
20240704,131300,401551660,8260,8260,8260,8260,0
20240704,131200,401551660,8260,8260,8260,8260,0
20240704,131100,401551660,8260,8260,8260,8260,1
20240704,131000,401543400,8260,8260,8260,8260,1
20240704,130900,401535140,8250,8250,8250,8250,0
20240704,130800,401535140,8250,8250,8250,8250,0
20240704,130700,401535140,8250,8250,8250,8250,0
20240704,130600,401535140,8250,8250,8250,8250,0
20240704,130500,401535140,8250,8250,8250,8250,20
20240704,130400,401370140,8240,8240,8240,8240,0
20240704,130300,401370140,8240,8240,8240,8240,0
20240704,130200,401370140,8240,8240,8240,8240,0
20240704,130100,401370140,8240,8240,8240,8240,0
20240704,130000,401370140,8240,8240,8240,8240,0
20240704,125900,401370140,8240,8240,8240,8240,0
20240704,125800,401370140,8240,8240,8240,8240,1
20240704,125700,401361900,8240,8240,8240,8240,0
20240704,125600,401361900,8240,8240,8240,8240,0
20240704,125500,401361900,8240,8250,8250,8240,27
20240704,125400,401139210,8250,8250,8250,8250,30
20240704,125300,400891710,8250,8250,8250,8250,0
20240704,125200,400891710,8250,8250,8250,8250,0
20240704,125100,400891710,8250,8250,8250,8250,0
20240704,125000,400891710,8250,8250,8250,8250,11
20240704,124900,400800960,8250,8250,8250,8250,10
20240704,124800,400718460,8250,8250,8250,8250,0
20240704,124700,400718460,8250,8250,8250,8250,0
20240704,124600,400718460,8250,8250,8250,8250,0
20240704,124500,400718460,8250,8250,8250,8250,252
20240704,124400,398639460,8250,8250,8250,8250,0
20240704,124300,398639460,8250,8250,8250,8250,16
20240704,124200,398507460,8250,8250,8250,8250,150
20240704,124100,397269960,8240,8240,8240,8240,0
20240704,124000,397269960,8240,8240,8240,8240,0
20240704,123900,397269960,8240,8240,8240,8240,4
20240704,123800,397237000,8240,8240,8240,8240,0
20240704,123700,397237000,8240,8240,8240,8240,0
20240704,123600,397237000,8240,8240,8240,8240,0
20240704,123500,397237000,8240,8240,8240,8240,0
20240704,123400,397237000,8240,8240,8240,8240,0
20240704,123300,397237000,8240,8240,8240,8240,3
20240704,123200,397212280,8250,8240,8250,8230,51
20240704,123100,396792510,8230,8230,8230,8230,702
20240704,123000,391015050,8240,8240,8240,8240,0
20240704,122900,391015050,8240,8240,8240,8240,0
20240704,122800,391015050,8240,8240,8240,8240,337
20240704,122700,388238170,8240,8240,8240,8240,35
20240704,122600,387949770,8240,8240,8240,8240,10106
20240704,122500,304676330,8230,8240,8240,8230,2863
20240704,122400,281103520,8240,8240,8240,8240,351
20240704,122300,278211280,8240,8240,8240,8240,0
20240704,122200,278211280,8240,8240,8240,8240,0
20240704,122100,278211280,8240,8240,8240,8240,11
20240704,122000,278120640,8240,8240,8240,8240,0
20240704,121900,278120640,8240,8240,8240,8240,0
20240704,121800,278120640,8240,8240,8240,8240,0
20240704,121700,278120640,8240,8240,8240,8240,0
20240704,121600,278120640,8240,8240,8240,8240,0
20240704,121500,278120640,8240,8240,8240,8240,0
20240704,121400,278120640,8240,8250,8250,8240,461
20240704,121300,274321990,8250,8250,8250,8250,0
20240704,121200,274321990,8250,8250,8250,8250,45
20240704,121100,273950740,8250,8250,8250,8250,7
20240704,121000,273892990,8250,8250,8250,8250,43
20240704,120900,273538240,8250,8240,8250,8240,702
20240704,120800,267746760,8250,8250,8250,8250,0
20240704,120700,267746760,8250,8250,8250,8250,0
20240704,120600,267746760,8250,8250,8250,8250,3
20240704,120500,267722010,8250,8250,8250,8250,0
20240704,120400,267722010,8250,8250,8250,8250,1
20240704,120300,267713760,8240,8240,8240,8240,0
20240704,120200,267713760,8240,8240,8240,8240,36
20240704,120100,267417120,8240,8240,8240,8240,2
20240704,120000,267400640,8250,8240,8250,8240,274
20240704,115900,265142730,8240,8240,8240,8240,2
20240704,115800,265126250,8240,8240,8240,8240,3
20240704,115700,265101530,8240,8240,8250,8240,17
20240704,115600,264961440,8240,8240,8240,8240,6
20240704,115500,264912000,8240,8240,8240,8240,6
20240704,115400,264862560,8240,8240,8240,8240,19
20240704,115300,264706000,8240,8250,8250,8240,5
20240704,115200,264664780,8240,8240,8240,8240,1
20240704,115100,264656540,8240,8240,8250,8240,16
20240704,115000,264524580,8240,8240,8240,8240,3
20240704,114900,264499860,8240,8240,8240,8240,1
20240704,114800,264491620,8240,8240,8240,8240,4
20240704,114700,264458660,8240,8240,8240,8240,1
20240704,114600,264450420,8240,8240,8240,8240,9
20240704,114500,264376260,8240,8250,8250,8240,18
20240704,114400,264227770,8250,8250,8250,8250,6
20240704,114300,264178270,8250,8250,8250,8250,4
20240704,114200,264145270,8250,8250,8250,8250,1
20240704,114100,264137020,8250,8250,8250,8250,3
20240704,114000,264112270,8250,8250,8250,8250,4
20240704,113900,264079270,8260,8260,8260,8260,10
20240704,113800,263996670,8250,8250,8250,8240,112
20240704,113700,263072680,8250,8250,8250,8240,56
20240704,113600,262610840,8240,8240,8250,8240,6
20240704,113500,262561370,8240,8240,8240,8240,2
20240704,113400,262544890,8250,8250,8250,8250,0
20240704,113300,262544890,8250,8250,8250,8250,0
20240704,113200,262544890,8250,8250,8250,8250,0
20240704,113100,262544890,8250,8250,8250,8250,0
20240704,113000,262544890,8250,8250,8250,8250,0
20240704,112900,262544890,8250,8250,8250,8250,33
20240704,112800,262272640,8250,8240,8250,8240,91
20240704,112700,261521910,8250,8250,8250,8250,10
20240704,112600,261439410,8250,8240,8250,8240,114
20240704,112500,260499050,8240,8240,8240,8240,0
20240704,112400,260499050,8240,8240,8240,8240,24
20240704,112300,260301290,8250,8240,8250,8240,17
20240704,112200,260161180,8250,8250,8250,8250,0
20240704,112100,260161180,8250,8250,8250,8250,55
20240704,112000,259707430,8240,8240,8240,8240,2
20240704,111900,259690950,8240,8240,8240,8240,14
20240704,111800,259575590,8250,8250,8250,8250,5
20240704,111700,259534340,8250,8250,8250,8250,0
20240704,111600,259534340,8250,8250,8250,8250,0
20240704,111500,259534340,8250,8250,8250,8250,30
20240704,111400,259286840,8250,8240,8250,8240,1278
20240704,111300,248756110,8250,8250,8250,8250,0
20240704,111200,248756110,8250,8250,8250,8250,207
20240704,111100,247048360,8260,8260,8260,8260,0
20240704,111000,247048360,8260,8260,8260,8260,9
20240704,110900,246974020,8260,8260,8260,8260,1
20240704,110800,246965760,8250,8250,8250,8250,2
20240704,110700,246949260,8260,8260,8260,8260,0
20240704,110600,246949260,8260,8260,8260,8260,1
20240704,110500,246941000,8260,8250,8260,8250,20
20240704,110400,246775900,8250,8250,8250,8250,53
20240704,110300,246338650,8260,8260,8260,8260,13
20240704,110200,246231270,8250,8240,8250,8240,384
20240704,110100,243065580,8250,8240,8250,8240,314
20240704,110000,240478080,8240,8250,8300,8240,1739
20240704,105900,226124250,8260,8260,8260,8260,4
20240704,105800,226091210,8270,8270,8270,8270,0
20240704,105700,226091210,8270,8260,8270,8260,33
20240704,105600,225818550,8250,8250,8250,8250,12
20240704,105500,225719550,8250,8250,8250,8250,0
20240704,105400,225719550,8250,8270,8270,8250,3
20240704,105300,225694780,8250,8250,8250,8250,22
20240704,105200,225513280,8250,8250,8250,8250,0
20240704,105100,225513280,8250,8250,8250,8250,20
20240704,105000,225348280,8250,8250,8250,8250,0
20240704,104900,225348280,8250,8250,8250,8250,0
20240704,104800,225348280,8250,8250,8250,8250,19
20240704,104700,225191530,8250,8250,8250,8250,161
20240704,104600,223863280,8250,8250,8250,8250,135
20240704,104500,222749530,8250,8250,8250,8250,0
20240704,104400,222749530,8250,8260,8260,8250,244
20240704,104300,220736230,8260,8260,8260,8260,5
20240704,104200,220694930,8270,8270,8270,8270,140
20240704,104100,219537130,8260,8260,8260,8260,102
20240704,104000,218694610,8260,8250,8260,8250,58
20240704,103900,218215710,8250,8250,8250,8250,20
20240704,103800,218050710,8250,8250,8250,8250,0
20240704,103700,218050710,8250,8260,8260,8250,319
20240704,103600,215415830,8270,8270,8270,8270,4
20240704,103500,215382750,8260,8270,8270,8260,34
20240704,103400,215101710,8270,8270,8270,8270,0
20240704,103300,215101710,8270,8270,8270,8270,0
20240704,103200,215101710,8270,8260,8270,8260,156
20240704,103100,213811610,8270,8270,8270,8260,51
20240704,103000,213390060,8270,8270,8270,8270,8
20240704,102900,213323900,8270,8270,8270,8260,12
20240704,102800,213224680,8270,8260,8270,8260,17
20240704,102700,213084230,8260,8260,8260,8260,62
20240704,102600,212572110,8260,8260,8260,8260,0
20240704,102500,212572110,8260,8260,8260,8260,72
20240704,102400,211977390,8250,8260,8260,8250,203
20240704,102300,210300620,8260,8260,8260,8260,0
20240704,102200,210300620,8260,8260,8260,8260,0
20240704,102100,210300620,8260,8260,8260,8260,88
20240704,102000,209573740,8270,8270,8270,8270,27
20240704,101900,209350450,8270,8270,8270,8270,10
20240704,101800,209267750,8270,8270,8270,8270,0
20240704,101700,209267750,8270,8270,8270,8270,0
20240704,101600,209267750,8270,8270,8270,8270,4
20240704,101500,209234670,8260,8260,8260,8260,0
20240704,101400,209234670,8260,8250,8260,8250,119
20240704,101300,208252660,8240,8240,8240,8240,16
20240704,101200,208120820,8240,8240,8240,8240,0
20240704,101100,208120820,8240,8240,8240,8240,16
20240704,101000,207988980,8240,8250,8250,8240,1291
20240704,100900,197349770,8250,8260,8260,8250,431
20240704,100800,193792100,8260,8260,8260,8260,86
20240704,100700,193081740,8290,8290,8290,8290,1
20240704,100600,193073450,8280,8280,8280,8280,0
20240704,100500,193073450,8280,8280,8280,8280,533
20240704,100400,188660210,8280,8280,8280,8280,26
20240704,100300,188444930,8280,8280,8280,8280,2
20240704,100200,188428370,8250,8240,8250,8240,1268
20240704,100100,177967470,8240,8240,8240,8240,418
20240704,100000,174523150,8240,8260,8260,8220,3674
20240704,095900,144258290,8280,8280,8280,8280,0
20240704,095800,144258290,8280,8260,8280,8260,3
20240704,095700,144233490,8260,8260,8260,8260,14
20240704,095600,144117850,8280,8280,8280,8280,5
20240704,095500,144076450,8260,8280,8280,8260,4
20240704,095400,144043370,8280,8280,8280,8280,0
20240704,095300,144043370,8280,8280,8280,8280,4
20240704,095200,144010250,8260,8280,8280,8260,19
20240704,095100,143853210,8280,8280,8280,8280,1
20240704,095000,143844930,8280,8260,8280,8260,4
20240704,094900,143811860,8250,8250,8250,8250,18
20240704,094800,143663360,8250,8240,8250,8240,1493
20240704,094700,131347470,8240,8240,8240,8240,0
20240704,094600,131347470,8240,8240,8240,8240,0
20240704,094500,131347470,8240,8250,8250,8240,16
20240704,094400,131215490,8250,8250,8250,8250,2
20240704,094300,131198990,8250,8250,8250,8250,7
20240704,094200,131141240,8240,8230,8240,8230,486
20240704,094100,127136740,8230,8240,8240,8230,208
20240704,094000,125422880,8230,8220,8240,8220,143
20240704,093900,124245900,8240,8230,8240,8230,175
20240704,093800,122805540,8230,8230,8240,8230,27
20240704,093700,122583320,8230,8230,8230,8230,2
20240704,093600,122566860,8240,8220,8240,8210,1380
20240704,093500,111235480,8220,8240,8240,8220,1575
20240704,093400,98277990,8240,8240,8240,8240,2
20240704,093300,98261510,8240,8240,8240,8240,303
20240704,093200,95764790,8250,8250,8250,8240,59
20240704,093100,95278060,8250,8250,8250,8240,156
20240704,093000,93991080,8250,8250,8250,8250,1
20240704,092900,93982830,8250,8250,8250,8250,84
20240704,092800,93289830,8240,8250,8250,8240,90
20240704,092700,92547800,8240,8240,8240,8240,0
20240704,092600,92547800,8240,8240,8240,8240,30
20240704,092500,92300600,8240,8240,8240,8240,406
20240704,092400,88955160,8220,8220,8220,8220,0
20240704,092300,88955160,8220,8220,8220,8220,0
20240704,092200,88955160,8220,8220,8220,8220,0
20240704,092100,88955160,8220,8220,8220,8220,61
20240704,092000,88453740,8220,8220,8220,8220,889
20240704,091900,81146160,8220,8240,8240,8220,2289
20240704,091800,62319280,8240,8250,8250,8240,1306
20240704,091700,51556510,8260,8280,8280,8260,303
20240704,091600,49050130,8290,8290,8290,8290,0
20240704,091500,49050130,8290,8290,8290,8290,180
20240704,091400,47557930,8290,8290,8290,8280,394
20240704,091300,44295040,8290,8300,8300,8290,2476
20240704,091200,23746150,8300,8300,8330,8300,76
20240704,091100,23114750,8300,8300,8300,8300,97
20240704,091000,22309650,8300,8300,8310,8300,106
20240704,090900,21429740,8300,8320,8320,8300,398
20240704,090800,18122150,8330,8330,8330,8330,0
20240704,090700,18122150,8330,8330,8330,8330,2
20240704,090600,18105490,8330,8330,8330,8330,0
20240704,090500,18105490,8330,8320,8330,8320,349
20240704,090400,15199810,8320,8300,8320,8300,410
20240704,090300,11796190,8300,8310,8310,8300,432
20240704,090200,8208510,8310,8310,8310,8310,92
20240704,090100,7443990,8310,8340,8340,8310,133
20240704,090000,6337650,8350,8350,8350,8350,759