KissMeData/263860/min/candle-20240703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,210700,447791680,8810,8810,8810,8810,1615
20240703,210600,447791680,8810,8810,8810,8810,0
20240703,210500,447791680,8810,8810,8810,8810,0
20240703,210400,447791680,8810,8810,8810,8810,0
20240703,210300,447791680,8810,8810,8810,8810,0
20240703,210200,447791680,8810,8810,8810,8810,0
20240703,210100,447791680,8810,8810,8810,8810,0
20240703,210000,447791680,8810,8810,8810,8810,0
20240703,205900,447791680,8810,8810,8810,8810,0
20240703,205800,447791680,8810,8810,8810,8810,0
20240703,205700,447791680,8810,8810,8810,8810,0
20240703,205600,447791680,8810,8810,8810,8810,0
20240703,205500,447791680,8810,8810,8810,8810,0
20240703,205400,447791680,8810,8810,8810,8810,0
20240703,205300,447791680,8810,8810,8810,8810,0
20240703,205200,447791680,8810,8810,8810,8810,0
20240703,205100,447791680,8810,8810,8810,8810,0
20240703,205000,447791680,8810,8810,8810,8810,0
20240703,204900,447791680,8810,8810,8810,8810,0
20240703,204800,447791680,8810,8810,8810,8810,0
20240703,204700,447791680,8810,8810,8810,8810,0
20240703,204600,447791680,8810,8810,8810,8810,0
20240703,204500,447791680,8810,8810,8810,8810,0
20240703,204400,447791680,8810,8810,8810,8810,0
20240703,204300,447791680,8810,8810,8810,8810,0
20240703,204200,447791680,8810,8810,8810,8810,0
20240703,204100,447791680,8810,8810,8810,8810,0
20240703,204000,447791680,8810,8810,8810,8810,0
20240703,203900,447791680,8810,8810,8810,8810,0
20240703,203800,447791680,8810,8810,8810,8810,0
20240703,203700,447791680,8810,8810,8810,8810,1615
20240703,203600,447791680,8810,8810,8810,8810,0
20240703,203500,447791680,8810,8810,8810,8810,0
20240703,203400,447791680,8810,8810,8810,8810,0
20240703,203300,447791680,8810,8810,8810,8810,0
20240703,203200,447791680,8810,8810,8810,8810,0
20240703,203100,447791680,8810,8810,8810,8810,0
20240703,203000,447791680,8810,8810,8810,8810,0
20240703,202900,447791680,8810,8810,8810,8810,0
20240703,202800,447791680,8810,8810,8810,8810,0
20240703,202700,447791680,8810,8810,8810,8810,0
20240703,202600,447791680,8810,8810,8810,8810,0
20240703,202500,447791680,8810,8810,8810,8810,0
20240703,202400,447791680,8810,8810,8810,8810,0
20240703,202300,447791680,8810,8810,8810,8810,0
20240703,202200,447791680,8810,8810,8810,8810,0
20240703,202100,447791680,8810,8810,8810,8810,0
20240703,202000,447791680,8810,8810,8810,8810,0
20240703,201900,447791680,8810,8810,8810,8810,0
20240703,201800,447791680,8810,8810,8810,8810,0
20240703,201700,447791680,8810,8810,8810,8810,0
20240703,201600,447791680,8810,8810,8810,8810,0
20240703,201500,447791680,8810,8810,8810,8810,0
20240703,201400,447791680,8810,8810,8810,8810,0
20240703,201300,447791680,8810,8810,8810,8810,0
20240703,201200,447791680,8810,8810,8810,8810,0
20240703,201100,447791680,8810,8810,8810,8810,0
20240703,201000,447791680,8810,8810,8810,8810,0
20240703,200900,447791680,8810,8810,8810,8810,0
20240703,200800,447791680,8810,8810,8810,8810,0
20240703,200700,447791680,8810,8810,8810,8810,1615
20240703,200600,447791680,8810,8810,8810,8810,0
20240703,200500,447791680,8810,8810,8810,8810,0
20240703,200400,447791680,8810,8810,8810,8810,0
20240703,200300,447791680,8810,8810,8810,8810,0
20240703,200200,447791680,8810,8810,8810,8810,0
20240703,200100,447791680,8810,8810,8810,8810,0
20240703,200000,447791680,8810,8810,8810,8810,0
20240703,195900,447791680,8810,8810,8810,8810,0
20240703,195800,447791680,8810,8810,8810,8810,0
20240703,195700,447791680,8810,8810,8810,8810,0
20240703,195600,447791680,8810,8810,8810,8810,0
20240703,195500,447791680,8810,8810,8810,8810,0
20240703,195400,447791680,8810,8810,8810,8810,0
20240703,195300,447791680,8810,8810,8810,8810,0
20240703,195200,447791680,8810,8810,8810,8810,0
20240703,195100,447791680,8810,8810,8810,8810,0
20240703,195000,447791680,8810,8810,8810,8810,0
20240703,194900,447791680,8810,8810,8810,8810,0
20240703,194800,447791680,8810,8810,8810,8810,0
20240703,194700,447791680,8810,8810,8810,8810,0
20240703,194600,447791680,8810,8810,8810,8810,0
20240703,194500,447791680,8810,8810,8810,8810,0
20240703,194400,447791680,8810,8810,8810,8810,0
20240703,194300,447791680,8810,8810,8810,8810,0
20240703,194200,447791680,8810,8810,8810,8810,0
20240703,194100,447791680,8810,8810,8810,8810,0
20240703,194000,447791680,8810,8810,8810,8810,0
20240703,193900,447791680,8810,8810,8810,8810,0
20240703,193800,447791680,8810,8810,8810,8810,0
20240703,193700,447791680,8810,8810,8810,8810,1615
20240703,193600,447791680,8810,8810,8810,8810,0
20240703,193500,447791680,8810,8810,8810,8810,0
20240703,193400,447791680,8810,8810,8810,8810,0
20240703,193300,447791680,8810,8810,8810,8810,0
20240703,193200,447791680,8810,8810,8810,8810,0
20240703,193100,447791680,8810,8810,8810,8810,0
20240703,193000,447791680,8810,8810,8810,8810,0
20240703,192900,447791680,8810,8810,8810,8810,0
20240703,192800,447791680,8810,8810,8810,8810,0
20240703,192700,447791680,8810,8810,8810,8810,0
20240703,192600,447791680,8810,8810,8810,8810,0
20240703,192500,447791680,8810,8810,8810,8810,0
20240703,192400,447791680,8810,8810,8810,8810,0
20240703,192300,447791680,8810,8810,8810,8810,0
20240703,192200,447791680,8810,8810,8810,8810,0
20240703,192100,447791680,8810,8810,8810,8810,0
20240703,192000,447791680,8810,8810,8810,8810,0
20240703,191900,447791680,8810,8810,8810,8810,0
20240703,191800,447791680,8810,8810,8810,8810,0
20240703,191700,447791680,8810,8810,8810,8810,0
20240703,191600,447791680,8810,8810,8810,8810,0
20240703,191500,447791680,8810,8810,8810,8810,0
20240703,191400,447791680,8810,8810,8810,8810,0
20240703,191300,447791680,8810,8810,8810,8810,0
20240703,191200,447791680,8810,8810,8810,8810,0
20240703,191100,447791680,8810,8810,8810,8810,0
20240703,191000,447791680,8810,8810,8810,8810,0
20240703,190900,447791680,8810,8810,8810,8810,0
20240703,190800,447791680,8810,8810,8810,8810,0
20240703,190700,447791680,8810,8810,8810,8810,1615
20240703,190600,447791680,8810,8810,8810,8810,0
20240703,190500,447791680,8810,8810,8810,8810,0
20240703,190400,447791680,8810,8810,8810,8810,0
20240703,190300,447791680,8810,8810,8810,8810,0
20240703,190200,447791680,8810,8810,8810,8810,0
20240703,190100,447791680,8810,8810,8810,8810,0
20240703,190000,447791680,8810,8810,8810,8810,0
20240703,185900,447791680,8810,8810,8810,8810,0
20240703,185800,447791680,8810,8810,8810,8810,0
20240703,185700,447791680,8810,8810,8810,8810,0
20240703,185600,447791680,8810,8810,8810,8810,0
20240703,185500,447791680,8810,8810,8810,8810,0
20240703,185400,447791680,8810,8810,8810,8810,0
20240703,185300,447791680,8810,8810,8810,8810,0
20240703,185200,447791680,8810,8810,8810,8810,0
20240703,185100,447791680,8810,8810,8810,8810,0
20240703,185000,447791680,8810,8810,8810,8810,0
20240703,184900,447791680,8810,8810,8810,8810,0
20240703,184800,447791680,8810,8810,8810,8810,0
20240703,184700,447791680,8810,8810,8810,8810,0
20240703,184600,447791680,8810,8810,8810,8810,0
20240703,184500,447791680,8810,8810,8810,8810,0
20240703,184400,447791680,8810,8810,8810,8810,0
20240703,184300,447791680,8810,8810,8810,8810,0
20240703,184200,447791680,8810,8810,8810,8810,0
20240703,184100,447791680,8810,8810,8810,8810,0
20240703,184000,447791680,8810,8810,8810,8810,0
20240703,183900,447791680,8810,8810,8810,8810,0
20240703,183800,447791680,8810,8810,8810,8810,0
20240703,183700,447791680,8810,8810,8810,8810,1615
20240703,183600,447791680,8810,8810,8810,8810,0
20240703,183500,447791680,8810,8810,8810,8810,0
20240703,183400,447791680,8810,8810,8810,8810,0
20240703,183300,447791680,8810,8810,8810,8810,0
20240703,183200,447791680,8810,8810,8810,8810,0
20240703,183100,447791680,8810,8810,8810,8810,0
20240703,183000,447791680,8810,8810,8810,8810,0
20240703,182900,447791680,8810,8810,8810,8810,0
20240703,182800,447791680,8810,8810,8810,8810,0
20240703,182700,447791680,8810,8810,8810,8810,0
20240703,182600,447791680,8810,8810,8810,8810,0
20240703,182500,447791680,8810,8810,8810,8810,0
20240703,182400,447791680,8810,8810,8810,8810,0
20240703,182300,447791680,8810,8810,8810,8810,0
20240703,182200,447791680,8810,8810,8810,8810,0
20240703,182100,447791680,8810,8810,8810,8810,0
20240703,182000,447791680,8810,8810,8810,8810,0
20240703,181900,447791680,8810,8810,8810,8810,0
20240703,181800,447791680,8810,8810,8810,8810,0
20240703,181700,447791680,8810,8810,8810,8810,0
20240703,181600,447791680,8810,8810,8810,8810,0
20240703,181500,447791680,8810,8810,8810,8810,0
20240703,181400,447791680,8810,8810,8810,8810,0
20240703,181300,447791680,8810,8810,8810,8810,0
20240703,181200,447791680,8810,8810,8810,8810,0
20240703,181100,447791680,8810,8810,8810,8810,0
20240703,181000,447791680,8810,8810,8810,8810,0
20240703,180900,447791680,8810,8810,8810,8810,0
20240703,180800,447791680,8810,8810,8810,8810,0
20240703,180700,447791680,8810,8810,8810,8810,1615
20240703,180600,447791680,8810,8810,8810,8810,0
20240703,180500,447791680,8810,8810,8810,8810,0
20240703,180400,447791680,8810,8810,8810,8810,0
20240703,180300,447791680,8810,8810,8810,8810,0
20240703,180200,447791680,8810,8810,8810,8810,0
20240703,180100,447791680,8810,8810,8810,8810,0
20240703,180000,447791680,8810,8810,8810,8810,0
20240703,175900,447791680,8810,8810,8810,8810,0
20240703,175800,447791680,8810,8810,8810,8810,0
20240703,175700,447791680,8810,8810,8810,8810,0
20240703,175600,447791680,8810,8810,8810,8810,0
20240703,175500,447791680,8810,8810,8810,8810,0
20240703,175400,447791680,8810,8810,8810,8810,0
20240703,175300,447791680,8810,8810,8810,8810,0
20240703,175200,447791680,8810,8810,8810,8810,0
20240703,175100,447791680,8810,8810,8810,8810,0
20240703,175000,447791680,8810,8810,8810,8810,0
20240703,174900,447791680,8810,8810,8810,8810,0
20240703,174800,447791680,8810,8810,8810,8810,0
20240703,174700,447791680,8810,8810,8810,8810,0
20240703,174600,447791680,8810,8810,8810,8810,0
20240703,174500,447791680,8810,8810,8810,8810,0
20240703,174400,447791680,8810,8810,8810,8810,0
20240703,174300,447791680,8810,8810,8810,8810,0
20240703,174200,447791680,8810,8810,8810,8810,0
20240703,174100,447791680,8810,8810,8810,8810,0
20240703,174000,447791680,8810,8810,8810,8810,0
20240703,173900,447791680,8810,8810,8810,8810,0
20240703,173800,447791680,8810,8810,8810,8810,0
20240703,173700,447791680,8810,8810,8810,8810,1615
20240703,173600,447791680,8810,8810,8810,8810,0
20240703,173500,447791680,8810,8810,8810,8810,0
20240703,173400,447791680,8810,8810,8810,8810,0
20240703,173300,447791680,8810,8810,8810,8810,0
20240703,173200,447791680,8810,8810,8810,8810,0
20240703,173100,447791680,8810,8810,8810,8810,0
20240703,173000,447791680,8810,8810,8810,8810,0
20240703,172900,447791680,8810,8810,8810,8810,0
20240703,172800,447791680,8810,8810,8810,8810,0
20240703,172700,447791680,8810,8810,8810,8810,0
20240703,172600,447791680,8810,8810,8810,8810,0
20240703,172500,447791680,8810,8810,8810,8810,0
20240703,172400,447791680,8810,8810,8810,8810,0
20240703,172300,447791680,8810,8810,8810,8810,0
20240703,172200,447791680,8810,8810,8810,8810,0
20240703,172100,447791680,8810,8810,8810,8810,0
20240703,172000,447791680,8810,8810,8810,8810,0
20240703,171900,447791680,8810,8810,8810,8810,0
20240703,171800,447791680,8810,8810,8810,8810,0
20240703,171700,447791680,8810,8810,8810,8810,0
20240703,171600,447791680,8810,8810,8810,8810,0
20240703,171500,447791680,8810,8810,8810,8810,0
20240703,171400,447791680,8810,8810,8810,8810,0
20240703,171300,447791680,8810,8810,8810,8810,0
20240703,171200,447791680,8810,8810,8810,8810,0
20240703,171100,447791680,8810,8810,8810,8810,0
20240703,171000,447791680,8810,8810,8810,8810,0
20240703,170900,447791680,8810,8810,8810,8810,0
20240703,170800,447791680,8810,8810,8810,8810,0
20240703,170700,447791680,8810,8810,8810,8810,1615
20240703,170600,447791680,8810,8810,8810,8810,0
20240703,170500,447791680,8810,8810,8810,8810,0
20240703,170400,447791680,8810,8810,8810,8810,0
20240703,170300,447791680,8810,8810,8810,8810,0
20240703,170200,447791680,8810,8810,8810,8810,0
20240703,170100,447791680,8810,8810,8810,8810,0
20240703,170000,447791680,8810,8810,8810,8810,0
20240703,165900,447791680,8810,8810,8810,8810,0
20240703,165800,447791680,8810,8810,8810,8810,0
20240703,165700,447791680,8810,8810,8810,8810,0
20240703,165600,447791680,8810,8810,8810,8810,0
20240703,165500,447791680,8810,8810,8810,8810,0
20240703,165400,447791680,8810,8810,8810,8810,0
20240703,165300,447791680,8810,8810,8810,8810,0
20240703,165200,447791680,8810,8810,8810,8810,0
20240703,165100,447791680,8810,8810,8810,8810,0
20240703,165000,447791680,8810,8810,8810,8810,0
20240703,164900,447791680,8810,8810,8810,8810,0
20240703,164800,447791680,8810,8810,8810,8810,0
20240703,164700,447791680,8810,8810,8810,8810,0
20240703,164600,447791680,8810,8810,8810,8810,0
20240703,164500,447791680,8810,8810,8810,8810,0
20240703,164400,447791680,8810,8810,8810,8810,0
20240703,164300,447791680,8810,8810,8810,8810,0
20240703,164200,447791680,8810,8810,8810,8810,0
20240703,164100,447791680,8810,8810,8810,8810,0
20240703,164000,447791680,8810,8810,8810,8810,0
20240703,163900,447791680,8810,8810,8810,8810,0
20240703,163800,447791680,8810,8810,8810,8810,0
20240703,163700,447791680,8810,8810,8810,8810,1615
20240703,163600,447791680,8810,8810,8810,8810,0
20240703,163500,447791680,8810,8810,8810,8810,0
20240703,163400,447791680,8810,8810,8810,8810,0
20240703,163300,447791680,8810,8810,8810,8810,0
20240703,163200,447791680,8810,8810,8810,8810,0
20240703,163100,447791680,8810,8810,8810,8810,0
20240703,163000,447791680,8810,8810,8810,8810,0
20240703,162900,447791680,8810,8810,8810,8810,0
20240703,162800,447791680,8810,8810,8810,8810,0
20240703,162700,447791680,8810,8810,8810,8810,0
20240703,162600,447791680,8810,8810,8810,8810,0
20240703,162500,447791680,8810,8810,8810,8810,0
20240703,162400,447791680,8810,8810,8810,8810,0
20240703,162300,447791680,8810,8810,8810,8810,0
20240703,162200,447791680,8810,8810,8810,8810,0
20240703,162100,447791680,8810,8810,8810,8810,0
20240703,162000,447791680,8810,8810,8810,8810,0
20240703,161900,447791680,8810,8810,8810,8810,0
20240703,161800,447791680,8810,8810,8810,8810,0
20240703,161700,447791680,8810,8810,8810,8810,0
20240703,161600,447791680,8810,8810,8810,8810,0
20240703,161500,447791680,8810,8810,8810,8810,0
20240703,161400,447791680,8810,8810,8810,8810,0
20240703,161300,447791680,8810,8810,8810,8810,0
20240703,161200,447791680,8810,8810,8810,8810,0
20240703,161100,447791680,8810,8810,8810,8810,0
20240703,161000,447791680,8810,8810,8810,8810,0
20240703,160900,447791680,8810,8810,8810,8810,0
20240703,160800,447791680,8810,8810,8810,8810,0
20240703,160700,447791680,8810,8810,8810,8810,1615
20240703,160600,447791680,8810,8810,8810,8810,0
20240703,160500,447791680,8810,8810,8810,8810,0
20240703,160400,447791680,8810,8810,8810,8810,0
20240703,160300,447791680,8810,8810,8810,8810,0
20240703,160200,447791680,8810,8810,8810,8810,0
20240703,160100,447791680,8810,8810,8810,8810,0
20240703,160000,447791680,8810,8810,8810,8810,0
20240703,155900,447791680,8810,8810,8810,8810,0
20240703,155800,447791680,8810,8810,8810,8810,0
20240703,155700,447791680,8810,8810,8810,8810,0
20240703,155600,447791680,8810,8810,8810,8810,0
20240703,155500,447791680,8810,8810,8810,8810,0
20240703,155400,447791680,8810,8810,8810,8810,0
20240703,155300,447791680,8810,8810,8810,8810,0
20240703,155200,447791680,8810,8810,8810,8810,0
20240703,155100,447791680,8810,8810,8810,8810,0
20240703,155000,447791680,8810,8810,8810,8810,0
20240703,154900,447791680,8810,8810,8810,8810,0
20240703,154800,447791680,8810,8810,8810,8810,0
20240703,154700,447791680,8810,8810,8810,8810,0
20240703,154600,447791680,8810,8810,8810,8810,0
20240703,154500,447791680,8810,8810,8810,8810,0
20240703,154400,447791680,8810,8810,8810,8810,0
20240703,154300,447791680,8810,8810,8810,8810,0
20240703,154200,447791680,8810,8810,8810,8810,0
20240703,154100,447791680,8810,8810,8810,8810,0
20240703,154000,447791680,8810,8810,8810,8810,0
20240703,153900,447791680,8810,8810,8810,8810,0
20240703,153800,447791680,8810,8810,8810,8810,0
20240703,153700,447791680,8810,8810,8810,8810,1615
20240703,153600,447791680,8810,8810,8810,8810,0
20240703,153500,447791680,8810,8810,8810,8810,0
20240703,153400,447791680,8810,8810,8810,8810,0
20240703,153300,447791680,8810,8810,8810,8810,0
20240703,153200,447791680,8810,8810,8810,8810,0
20240703,153100,447791680,8810,8810,8810,8810,0
20240703,153000,447791680,8810,8810,8810,8810,1615
20240703,152900,433563530,8860,8860,8860,8860,0
20240703,152800,433563530,8860,8860,8860,8860,0
20240703,152700,433563530,8860,8860,8860,8860,0
20240703,152600,433563530,8860,8860,8860,8860,0
20240703,152500,433563530,8860,8860,8860,8860,0
20240703,152400,433563530,8860,8860,8860,8860,0
20240703,152300,433563530,8860,8860,8860,8860,0
20240703,152200,433563530,8860,8860,8860,8860,0
20240703,152100,433563530,8860,8860,8860,8860,0
20240703,152000,433563530,8860,8860,8860,8860,0
20240703,151900,433563530,8860,8890,8890,8860,110
20240703,151800,432588610,8890,8890,8890,8890,5
20240703,151700,432544160,8890,8890,8890,8890,503
20240703,151600,428072490,8890,8890,8890,8890,0
20240703,151500,428072490,8890,8890,8890,8890,0
20240703,151400,428072490,8890,8890,8890,8890,10
20240703,151300,427983590,8890,8890,8890,8890,1
20240703,151200,427974700,8850,8850,8850,8850,1
20240703,151100,427965850,8890,8880,8890,8850,51
20240703,151000,427513260,8900,8900,8900,8900,37
20240703,150900,427183960,8900,8900,8900,8900,0
20240703,150800,427183960,8900,8900,8900,8900,0
20240703,150700,427183960,8900,8900,8900,8900,0
20240703,150600,427183960,8900,8900,8900,8900,17
20240703,150500,427032660,8900,8900,8900,8900,1
20240703,150400,427023760,8890,8890,8890,8890,0
20240703,150300,427023760,8890,8890,8890,8890,35
20240703,150200,426712610,8880,8880,8880,8880,113
20240703,150100,425709170,8880,8880,8880,8880,1
20240703,150000,425700290,8850,8850,8850,8850,2
20240703,145900,425682590,8850,8850,8850,8850,0
20240703,145800,425682590,8850,8850,8850,8850,9
20240703,145700,425602940,8910,8910,8910,8910,0
20240703,145600,425602940,8910,8910,8910,8910,0
20240703,145500,425602940,8910,8910,8910,8910,5
20240703,145400,425558390,8930,8930,8930,8930,0
20240703,145300,425558390,8930,8930,8930,8930,55
20240703,145200,425067240,8940,8890,8940,8890,77
20240703,145100,424381780,8880,8880,8880,8880,31
20240703,145000,424106500,8890,8890,8890,8890,11
20240703,144900,424008710,8900,8850,8900,8850,22
20240703,144800,423813500,8840,8840,8840,8840,102
20240703,144700,422911820,8840,8830,8840,8830,46
20240703,144600,422505200,8840,8840,8840,8840,10
20240703,144500,422416800,8830,8830,8830,8830,0
20240703,144400,422416800,8830,8830,8830,8830,125
20240703,144300,421313050,8820,8820,8820,8820,203
20240703,144200,419522590,8830,8830,8830,8830,25
20240703,144100,419301840,8840,8810,8840,8810,2
20240703,144000,419284190,8820,8820,8820,8820,0
20240703,143900,419284190,8820,8810,8820,8810,139
20240703,143800,418058900,8820,8820,8820,8820,84
20240703,143700,417318020,8810,8810,8810,8810,0
20240703,143600,417318020,8810,8800,8810,8800,633
20240703,143500,411745790,8790,8790,8790,8790,102
20240703,143400,410849210,8790,8810,8810,8790,439
20240703,143300,406988060,8810,8810,8810,8810,0
20240703,143200,406988060,8810,8830,8830,8810,791
20240703,143100,400011230,8840,8840,8840,8840,0
20240703,143000,400011230,8840,8850,8850,8840,106
20240703,142900,399074180,8850,8850,8850,8840,222
20240703,142800,397109490,8860,8860,8860,8860,13
20240703,142700,396994310,8860,8860,8860,8860,161
20240703,142600,395567850,8880,8860,8880,8860,80
20240703,142500,394858650,8860,8870,8870,8860,2245
20240703,142400,374949330,8880,8880,8880,8880,69
20240703,142300,374336610,8880,8880,8880,8880,0
20240703,142200,374336610,8880,8900,8900,8880,2865
20240703,142100,348850470,8900,8900,8900,8900,45
20240703,142000,348449970,8910,8910,8910,8910,120
20240703,141900,347380770,8910,8910,8910,8910,37
20240703,141800,347051100,8910,8910,8910,8910,0
20240703,141700,347051100,8910,8910,8910,8910,340
20240703,141600,344021700,8910,8910,8910,8910,446
20240703,141500,340047840,8910,8910,8910,8910,3
20240703,141400,340021110,8910,8910,8910,8910,132
20240703,141300,338844990,8910,8910,8910,8910,0
20240703,141200,338844990,8910,8910,8910,8910,526
20240703,141100,334158330,8920,8920,8920,8920,0
20240703,141000,334158330,8920,8920,8920,8910,127
20240703,140900,333026700,8920,8920,8920,8920,1
20240703,140800,333017780,8920,8930,8930,8920,941
20240703,140700,324620290,8930,8930,8930,8930,0
20240703,140600,324620290,8930,8930,8930,8930,1
20240703,140500,324611360,8930,8930,8930,8930,2
20240703,140400,324593500,8940,8940,8940,8940,0
20240703,140300,324593500,8940,8930,8940,8930,10
20240703,140200,324504180,8930,8930,8930,8930,0
20240703,140100,324504180,8930,8930,8930,8930,31
20240703,140000,324227350,8930,8930,8930,8930,0
20240703,135900,324227350,8930,8940,8940,8930,203
20240703,135800,322413770,8940,8940,8940,8940,0
20240703,135700,322413770,8940,8930,8940,8930,38
20240703,135600,322074250,8930,8930,8930,8930,300
20240703,135500,319395250,8930,8930,8930,8930,1
20240703,135400,319386320,8930,8930,8930,8930,0
20240703,135300,319386320,8930,8930,8930,8930,4
20240703,135200,319350600,8930,8930,8930,8930,33
20240703,135100,319055910,8930,8930,8930,8930,0
20240703,135000,319055910,8930,8930,8930,8930,32
20240703,134900,318770150,8940,8940,8940,8940,0
20240703,134800,318770150,8940,8940,8940,8940,362
20240703,134700,315533870,8940,8940,8940,8940,44
20240703,134600,315140510,8940,8940,8940,8940,40
20240703,134500,314782910,8950,8950,8950,8950,156
20240703,134400,313386710,8950,8950,8950,8950,2
20240703,134300,313368810,8950,8950,8950,8950,0
20240703,134200,313368810,8950,8950,8950,8950,8
20240703,134100,313297210,8950,8950,8950,8950,0
20240703,134000,313297210,8950,8950,8950,8950,0
20240703,133900,313297210,8950,8940,8950,8940,10
20240703,133800,313207800,8960,8960,8960,8960,0
20240703,133700,313207800,8960,8960,8960,8960,2
20240703,133600,313189880,8960,8960,8960,8960,3
20240703,133500,313163000,8970,8970,8970,8970,10
20240703,133400,313073300,8960,8960,8960,8960,0
20240703,133300,313073300,8960,8960,8960,8960,0
20240703,133200,313073300,8960,8950,8960,8950,85
20240703,133100,312311710,8940,8940,8940,8940,0
20240703,133000,312311710,8940,8940,8940,8940,0
20240703,132900,312311710,8940,8950,8950,8940,3
20240703,132800,312284880,8940,8940,8940,8940,0
20240703,132700,312284880,8940,8940,8940,8940,0
20240703,132600,312284880,8940,8940,8940,8940,0
20240703,132500,312284880,8940,8940,8940,8940,0
20240703,132400,312284880,8940,8940,8940,8940,11
20240703,132300,312186540,8940,8940,8940,8940,16
20240703,132200,312043500,8940,8940,8940,8940,125
20240703,132100,310926000,8940,8940,8940,8940,0
20240703,132000,310926000,8940,8940,8940,8940,0
20240703,131900,310926000,8940,8940,8940,8940,0
20240703,131800,310926000,8940,8940,8940,8940,17
20240703,131700,310774020,8950,8950,8950,8950,0
20240703,131600,310774020,8950,8950,8950,8950,0
20240703,131500,310774020,8950,8950,8950,8950,0
20240703,131400,310774020,8950,8950,8950,8950,0
20240703,131300,310774020,8950,8950,8950,8950,2
20240703,131200,310756120,8950,8950,8950,8950,0
20240703,131100,310756120,8950,8930,8950,8930,11
20240703,131000,310657690,8940,8940,8940,8940,0
20240703,130900,310657690,8940,8930,8940,8920,104
20240703,130800,309729050,8930,8930,8930,8930,0
20240703,130700,309729050,8930,8930,8950,8930,38
20240703,130600,309389690,8930,8930,8930,8930,4
20240703,130500,309353970,8940,8940,8940,8940,16
20240703,130400,309210930,8960,8960,8960,8960,0
20240703,130300,309210930,8960,8950,8960,8950,10
20240703,130200,309121420,8940,8940,8940,8940,8
20240703,130100,309049900,8950,8940,8950,8940,30
20240703,130000,308781560,8950,8950,8950,8950,0
20240703,125900,308781560,8950,8950,8950,8950,33
20240703,125800,308486210,8940,8930,8940,8930,30
20240703,125700,308218040,8930,8930,8930,8930,0
20240703,125600,308218040,8930,8930,8930,8930,13
20240703,125500,308101950,8940,8940,8940,8940,10
20240703,125400,308012550,8920,8920,8920,8920,42
20240703,125300,307637910,8940,8940,8940,8940,2
20240703,125200,307620030,8940,8940,8940,8940,0
20240703,125100,307620030,8940,8940,8940,8940,6
20240703,125000,307566390,8950,8950,8950,8950,2
20240703,124900,307548490,8930,8960,8960,8930,41
20240703,124800,307181900,8960,8960,8960,8960,12
20240703,124700,307074380,8960,8920,8960,8910,145
20240703,124600,305782370,8910,8910,8910,8910,0
20240703,124500,305782370,8910,8910,8910,8910,203
20240703,124400,303973640,8920,8920,8920,8920,5
20240703,124300,303929040,8920,8920,8920,8920,18
20240703,124200,303768480,8930,8930,8930,8930,11
20240703,124100,303670250,8940,8940,8940,8940,0
20240703,124000,303670250,8940,8940,8940,8930,288
20240703,123900,301097710,8950,8950,8950,8950,1000
20240703,123800,292147710,8980,8980,8980,8980,0
20240703,123700,292147710,8980,8980,8980,8980,0
20240703,123600,292147710,8980,8950,8980,8950,10
20240703,123500,292058050,8950,8950,8950,8950,71
20240703,123400,291422600,8950,8940,8950,8930,153
20240703,123300,290055490,8940,8940,8940,8940,1
20240703,123200,290046550,8930,8940,8940,8930,98
20240703,123100,289171380,8940,8940,8940,8940,1
20240703,123000,289162440,8930,8930,8930,8930,54
20240703,122900,288680220,8950,8910,8950,8910,179
20240703,122800,287084690,8920,8920,8920,8920,7
20240703,122700,287022250,8920,8920,8920,8920,56
20240703,122600,286522730,8930,8930,8930,8930,21
20240703,122500,286335200,8930,8930,8930,8930,33
20240703,122400,286040510,8950,8950,8950,8950,0
20240703,122300,286040510,8950,8950,8950,8950,0
20240703,122200,286040510,8950,8950,8950,8950,3
20240703,122100,286013660,8920,8930,8930,8920,165
20240703,122000,284541660,8930,8930,8930,8930,10
20240703,121900,284452360,8920,8920,8920,8920,238
20240703,121800,282329400,8950,8950,8950,8950,0
20240703,121700,282329400,8950,8950,8950,8950,0
20240703,121600,282329400,8950,8950,8950,8950,0
20240703,121500,282329400,8950,8930,8950,8930,2
20240703,121400,282311520,8920,8920,8920,8920,85
20240703,121300,281553320,8920,8920,8920,8920,0
20240703,121200,281553320,8920,8920,8920,8920,96
20240703,121100,280697000,8920,8920,8920,8920,0
20240703,121000,280697000,8920,8930,8930,8920,75
20240703,120900,280027900,8930,8930,8930,8930,30
20240703,120800,279760000,8920,8930,8930,8920,139
20240703,120700,278520020,8930,8930,8930,8930,12
20240703,120600,278412860,8940,8940,8940,8940,0
20240703,120500,278412860,8940,8940,8940,8940,20
20240703,120400,278234060,8930,8930,8930,8930,33
20240703,120300,277939370,8930,8920,8930,8920,203
20240703,120200,276128430,8930,8930,8930,8930,44
20240703,120100,275735510,8920,8920,8920,8920,0
20240703,120000,275735510,8920,8920,8920,8920,0
20240703,115900,275735510,8920,8920,8920,8920,0
20240703,115800,275735510,8920,8920,8920,8920,0
20240703,115700,275735510,8920,8920,8920,8920,137
20240703,115600,274513470,8920,8920,8920,8920,0
20240703,115500,274513470,8920,8920,8920,8920,62
20240703,115400,273960430,8920,8920,8920,8920,58
20240703,115300,273443070,8930,8930,8930,8930,88
20240703,115200,272657230,8940,8940,8940,8940,0
20240703,115100,272657230,8940,8940,8940,8940,10
20240703,115000,272567830,8940,8930,8940,8930,400
20240703,114900,268992400,8910,8910,8910,8910,3
20240703,114800,268965670,8910,8910,8920,8910,261
20240703,114700,266639960,8920,8920,8920,8920,14
20240703,114600,266515080,8920,8920,8920,8920,134
20240703,114500,265319800,8920,8920,8920,8920,0
20240703,114400,265319800,8920,8920,8930,8920,113
20240703,114300,264311830,8910,8910,8910,8910,0
20240703,114200,264311830,8910,8910,8910,8910,124
20240703,114100,263206990,8920,8910,8920,8910,63
20240703,114000,262645600,8910,8910,8910,8910,0
20240703,113900,262645600,8910,8920,8920,8910,2106
20240703,113800,243871530,8930,8960,8960,8930,2225
20240703,113700,223982370,8960,8960,8960,8960,17
20240703,113600,223830050,8950,8950,8950,8950,350
20240703,113500,220697550,8950,8950,8950,8950,119
20240703,113400,219632500,8960,8960,8960,8960,61
20240703,113300,219085940,8960,8960,8960,8960,81
20240703,113200,218360180,8960,8960,8960,8960,0
20240703,113100,218360180,8960,8960,8960,8960,0
20240703,113000,218360180,8960,8960,8960,8960,0
20240703,112900,218360180,8960,8960,8960,8960,0
20240703,112800,218360180,8960,8950,8960,8950,161
20240703,112700,216918320,8960,8960,8960,8960,59
20240703,112600,216389680,8950,8950,8950,8950,300
20240703,112500,213704680,8960,8960,8960,8960,25
20240703,112400,213480680,8960,8960,8960,8960,12
20240703,112300,213373160,8960,8960,8960,8960,0
20240703,112200,213373160,8960,8970,8970,8960,122
20240703,112100,212280030,9000,9000,9000,9000,1
20240703,112000,212271030,8970,9000,9000,8970,80
20240703,111900,211552830,9040,9040,9040,9040,0
20240703,111800,211552830,9040,9040,9040,9040,0
20240703,111700,211552830,9040,9050,9050,9040,2
20240703,111600,211534740,9050,9050,9050,9050,0
20240703,111500,211534740,9050,8950,9050,8950,189
20240703,111400,209842260,8960,8960,8960,8960,31
20240703,111300,209564500,8950,8950,8950,8950,87
20240703,111200,208785850,8970,8970,8970,8950,31
20240703,111100,208508360,8960,8980,8980,8960,24
20240703,111000,208293280,8970,8970,8970,8970,0
20240703,110900,208293280,8970,8970,8970,8970,90
20240703,110800,207485980,8970,8960,8970,8960,92
20240703,110700,206661640,8950,8950,8950,8950,68
20240703,110600,206053040,8980,8980,8980,8980,0
20240703,110500,206053040,8980,8980,8980,8980,1
20240703,110400,206044060,8950,8950,8950,8950,79
20240703,110300,205337010,8980,8980,8980,8980,0
20240703,110200,205337010,8980,8990,8990,8980,101
20240703,110100,204430020,8950,8970,8970,8950,1815
20240703,110000,188167740,8970,8970,8970,8970,0
20240703,105900,188167740,8970,8980,8980,8970,653
20240703,105800,182309730,8970,8980,8980,8970,346
20240703,105700,179206080,8990,8990,8990,8990,0
20240703,105600,179206080,8990,8990,8990,8990,10
20240703,105500,179116180,8990,8970,8990,8970,39
20240703,105400,178766250,9000,9000,9000,9000,58
20240703,105300,178244250,8970,8970,8970,8970,194
20240703,105200,176504070,8980,8980,8980,8980,3
20240703,105100,176477130,8980,8980,8980,8980,42
20240703,105000,176099970,9020,9020,9020,9020,0
20240703,104900,176099970,9020,9020,9020,9020,0
20240703,104800,176099970,9020,9020,9020,9020,1
20240703,104700,176090950,8990,8990,8990,8990,18
20240703,104600,175929130,8980,8970,8980,8970,155
20240703,104500,174538140,8990,8990,8990,8990,0
20240703,104400,174538140,8990,8990,8990,8990,0
20240703,104300,174538140,8990,8970,8990,8970,52
20240703,104200,174071400,8960,8960,8960,8960,92
20240703,104100,173247080,8970,8970,8970,8970,54
20240703,104000,172762700,8960,8960,8960,8960,240
20240703,103900,170612300,8960,8960,8960,8960,123
20240703,103800,169510220,8960,8960,8960,8950,258
20240703,103700,167200540,8970,8970,8970,8970,10
20240703,103600,167110840,8970,8990,8990,8970,54
20240703,103500,166626060,9000,9000,9000,9000,0
20240703,103400,166626060,9000,9000,9000,9000,0
20240703,103300,166626060,9000,9000,9000,9000,0
20240703,103200,166626060,9000,8950,9000,8950,1843
20240703,103100,150059670,8950,8960,8960,8950,617
20240703,103000,144537200,8960,8960,8960,8960,0
20240703,102900,144537200,8960,8970,8970,8960,226
20240703,102800,142511630,8970,8970,8970,8970,39
20240703,102700,142161800,8970,8970,8970,8970,267
20240703,102600,139766810,8980,8980,8980,8980,0
20240703,102500,139766810,8980,8980,8980,8980,0
20240703,102400,139766810,8980,9000,9000,8980,555
20240703,102300,134778570,9000,9000,9000,9000,404
20240703,102200,131142570,9000,9010,9010,9000,788
20240703,102100,124050100,9010,9010,9010,9010,2
20240703,102000,124032080,9010,9010,9010,9010,11
20240703,101900,123932970,9010,9010,9010,9010,492
20240703,101800,119500050,9010,9010,9010,9000,122
20240703,101700,118401410,9010,9010,9010,9000,145
20240703,101600,117095680,9010,9010,9010,9010,496
20240703,101500,112626720,9020,9010,9020,9010,81
20240703,101400,111896900,9020,9020,9020,9020,0
20240703,101300,111896900,9020,9010,9020,9010,158
20240703,101200,110473290,9010,9010,9010,9010,8
20240703,101100,110401210,9010,9010,9010,9010,876
20240703,101000,102508450,9020,9030,9030,9020,811
20240703,100900,95192720,9030,9030,9030,9030,12
20240703,100800,95084360,9030,9030,9030,9030,73
20240703,100700,94425170,9030,9030,9030,9030,11
20240703,100600,94325840,9040,9040,9040,9040,8
20240703,100500,94253520,9040,9050,9050,9040,29
20240703,100400,93991250,9030,9030,9030,9030,255
20240703,100300,91688600,9040,9040,9040,9040,323
20240703,100200,88768680,9050,9050,9050,9050,167
20240703,100100,87257330,9050,9050,9050,9050,31
20240703,100000,86976780,9050,9050,9050,9050,50
20240703,095900,86524280,9060,9060,9060,9060,11
20240703,095800,86424620,9060,9060,9060,9060,1
20240703,095700,86415560,9070,9070,9070,9070,1
20240703,095600,86406490,9040,9040,9040,9040,90
20240703,095500,85592890,9040,9050,9050,9040,200
20240703,095400,83784390,9040,9040,9040,9040,20
20240703,095300,83603590,9050,9040,9050,9040,280
20240703,095200,81070320,9050,9050,9050,9050,1
20240703,095100,81061270,9040,9050,9050,9040,61
20240703,095000,80509320,9050,9050,9050,9050,116
20240703,094900,79459520,9060,9060,9060,9050,339
20240703,094800,76389810,9070,9080,9080,9070,279
20240703,094700,73859120,9080,9070,9080,9070,244
20240703,094600,71645040,9070,9080,9080,9070,113
20240703,094500,70619670,9080,9110,9120,9080,1781
20240703,094400,54414720,9120,9120,9120,9120,0
20240703,094300,54414720,9120,9140,9140,9120,1504
20240703,094200,40676080,9150,9150,9150,9150,0
20240703,094100,40676080,9150,9150,9150,9140,107
20240703,094000,39697600,9150,9150,9150,9150,147
20240703,093900,38352550,9150,9150,9150,9150,0
20240703,093800,38352550,9150,9150,9150,9150,0
20240703,093700,38352550,9150,9150,9150,9150,0
20240703,093600,38352550,9150,9150,9150,9150,10
20240703,093500,38261050,9150,9150,9150,9150,0
20240703,093400,38261050,9150,9150,9150,9150,214
20240703,093300,36302950,9140,9140,9140,9140,243
20240703,093200,34081930,9140,9140,9140,9140,264
20240703,093100,31668970,9140,9160,9160,9140,229
20240703,093000,29575840,9140,9150,9150,9140,162
20240703,092900,28093720,9170,9150,9170,9150,200
20240703,092800,26263700,9160,9150,9160,9150,349
20240703,092700,23069050,9150,9150,9150,9150,0
20240703,092600,23069050,9150,9150,9150,9150,64
20240703,092500,22483450,9160,9160,9160,9160,0
20240703,092400,22483450,9160,9160,9160,9160,12
20240703,092300,22373530,9150,9150,9150,9150,0
20240703,092200,22373530,9150,9150,9150,9150,0
20240703,092100,22373530,9150,9170,9170,9150,145
20240703,092000,21046660,9170,9170,9170,9170,0
20240703,091900,21046660,9170,9180,9180,9150,161
20240703,091800,19569910,9140,9170,9170,9140,383
20240703,091700,16066750,9170,9180,9180,9170,52
20240703,091600,15589900,9150,9170,9170,9150,402
20240703,091500,11905600,9170,9180,9180,9170,103
20240703,091400,10960380,9190,9210,9210,9190,344
20240703,091300,7795290,9210,9210,9210,9210,0
20240703,091200,7795290,9210,9240,9240,9210,548
20240703,091100,2740170,9240,9240,9240,9240,0
20240703,091000,2740170,9240,9240,9240,9240,14
20240703,090900,2610810,9240,9240,9240,9240,0
20240703,090800,2610810,9240,9250,9250,9240,125
20240703,090700,1455410,9250,9250,9250,9250,0
20240703,090600,1455410,9250,9260,9260,9250,46
20240703,090500,1029900,9250,9250,9250,9250,0
20240703,090400,1029900,9250,9250,9250,9250,0
20240703,090300,1029900,9250,9250,9250,9250,59
20240703,090200,484150,9320,9320,9320,9250,15
20240703,090100,345210,9330,9330,9330,9330,7
20240703,090000,279900,9330,9330,9330,9330,30