KissMeData/451800/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,215200,138567380,4945,4945,4945,4945,843
20240701,215100,138567380,4945,4945,4945,4945,0
20240701,215000,138567380,4945,4945,4945,4945,0
20240701,214900,138567380,4945,4945,4945,4945,0
20240701,214800,138567380,4945,4945,4945,4945,0
20240701,214700,138567380,4945,4945,4945,4945,0
20240701,214600,138567380,4945,4945,4945,4945,0
20240701,214500,138567380,4945,4945,4945,4945,0
20240701,214400,138567380,4945,4945,4945,4945,0
20240701,214300,138567380,4945,4945,4945,4945,0
20240701,214200,138567380,4945,4945,4945,4945,0
20240701,214100,138567380,4945,4945,4945,4945,0
20240701,214000,138567380,4945,4945,4945,4945,0
20240701,213900,138567380,4945,4945,4945,4945,0
20240701,213800,138567380,4945,4945,4945,4945,0
20240701,213700,138567380,4945,4945,4945,4945,0
20240701,213600,138567380,4945,4945,4945,4945,0
20240701,213500,138567380,4945,4945,4945,4945,0
20240701,213400,138567380,4945,4945,4945,4945,0
20240701,213300,138567380,4945,4945,4945,4945,0
20240701,213200,138567380,4945,4945,4945,4945,0
20240701,213100,138567380,4945,4945,4945,4945,0
20240701,213000,138567380,4945,4945,4945,4945,0
20240701,212900,138567380,4945,4945,4945,4945,0
20240701,212800,138567380,4945,4945,4945,4945,0
20240701,212700,138567380,4945,4945,4945,4945,0
20240701,212600,138567380,4945,4945,4945,4945,0
20240701,212500,138567380,4945,4945,4945,4945,0
20240701,212400,138567380,4945,4945,4945,4945,0
20240701,212300,138567380,4945,4945,4945,4945,0
20240701,212200,138567380,4945,4945,4945,4945,843
20240701,212100,138567380,4945,4945,4945,4945,0
20240701,212000,138567380,4945,4945,4945,4945,0
20240701,211900,138567380,4945,4945,4945,4945,0
20240701,211800,138567380,4945,4945,4945,4945,0
20240701,211700,138567380,4945,4945,4945,4945,0
20240701,211600,138567380,4945,4945,4945,4945,0
20240701,211500,138567380,4945,4945,4945,4945,0
20240701,211400,138567380,4945,4945,4945,4945,0
20240701,211300,138567380,4945,4945,4945,4945,0
20240701,211200,138567380,4945,4945,4945,4945,0
20240701,211100,138567380,4945,4945,4945,4945,0
20240701,211000,138567380,4945,4945,4945,4945,0
20240701,210900,138567380,4945,4945,4945,4945,0
20240701,210800,138567380,4945,4945,4945,4945,0
20240701,210700,138567380,4945,4945,4945,4945,0
20240701,210600,138567380,4945,4945,4945,4945,0
20240701,210500,138567380,4945,4945,4945,4945,0
20240701,210400,138567380,4945,4945,4945,4945,0
20240701,210300,138567380,4945,4945,4945,4945,0
20240701,210200,138567380,4945,4945,4945,4945,0
20240701,210100,138567380,4945,4945,4945,4945,0
20240701,210000,138567380,4945,4945,4945,4945,0
20240701,205900,138567380,4945,4945,4945,4945,0
20240701,205800,138567380,4945,4945,4945,4945,0
20240701,205700,138567380,4945,4945,4945,4945,0
20240701,205600,138567380,4945,4945,4945,4945,0
20240701,205500,138567380,4945,4945,4945,4945,0
20240701,205400,138567380,4945,4945,4945,4945,0
20240701,205300,138567380,4945,4945,4945,4945,0
20240701,205200,138567380,4945,4945,4945,4945,843
20240701,205100,138567380,4945,4945,4945,4945,0
20240701,205000,138567380,4945,4945,4945,4945,0
20240701,204900,138567380,4945,4945,4945,4945,0
20240701,204800,138567380,4945,4945,4945,4945,0
20240701,204700,138567380,4945,4945,4945,4945,0
20240701,204600,138567380,4945,4945,4945,4945,0
20240701,204500,138567380,4945,4945,4945,4945,0
20240701,204400,138567380,4945,4945,4945,4945,0
20240701,204300,138567380,4945,4945,4945,4945,0
20240701,204200,138567380,4945,4945,4945,4945,0
20240701,204100,138567380,4945,4945,4945,4945,0
20240701,204000,138567380,4945,4945,4945,4945,0
20240701,203900,138567380,4945,4945,4945,4945,0
20240701,203800,138567380,4945,4945,4945,4945,0
20240701,203700,138567380,4945,4945,4945,4945,0
20240701,203600,138567380,4945,4945,4945,4945,0
20240701,203500,138567380,4945,4945,4945,4945,0
20240701,203400,138567380,4945,4945,4945,4945,0
20240701,203300,138567380,4945,4945,4945,4945,0
20240701,203200,138567380,4945,4945,4945,4945,0
20240701,203100,138567380,4945,4945,4945,4945,0
20240701,203000,138567380,4945,4945,4945,4945,0
20240701,202900,138567380,4945,4945,4945,4945,0
20240701,202800,138567380,4945,4945,4945,4945,0
20240701,202700,138567380,4945,4945,4945,4945,0
20240701,202600,138567380,4945,4945,4945,4945,0
20240701,202500,138567380,4945,4945,4945,4945,0
20240701,202400,138567380,4945,4945,4945,4945,0
20240701,202300,138567380,4945,4945,4945,4945,0
20240701,202200,138567380,4945,4945,4945,4945,843
20240701,202100,138567380,4945,4945,4945,4945,0
20240701,202000,138567380,4945,4945,4945,4945,0
20240701,201900,138567380,4945,4945,4945,4945,0
20240701,201800,138567380,4945,4945,4945,4945,0
20240701,201700,138567380,4945,4945,4945,4945,0
20240701,201600,138567380,4945,4945,4945,4945,0
20240701,201500,138567380,4945,4945,4945,4945,0
20240701,201400,138567380,4945,4945,4945,4945,0
20240701,201300,138567380,4945,4945,4945,4945,0
20240701,201200,138567380,4945,4945,4945,4945,0
20240701,201100,138567380,4945,4945,4945,4945,0
20240701,201000,138567380,4945,4945,4945,4945,0
20240701,200900,138567380,4945,4945,4945,4945,0
20240701,200800,138567380,4945,4945,4945,4945,0
20240701,200700,138567380,4945,4945,4945,4945,0
20240701,200600,138567380,4945,4945,4945,4945,0
20240701,200500,138567380,4945,4945,4945,4945,0
20240701,200400,138567380,4945,4945,4945,4945,0
20240701,200300,138567380,4945,4945,4945,4945,0
20240701,200200,138567380,4945,4945,4945,4945,0
20240701,200100,138567380,4945,4945,4945,4945,0
20240701,200000,138567380,4945,4945,4945,4945,0
20240701,195900,138567380,4945,4945,4945,4945,0
20240701,195800,138567380,4945,4945,4945,4945,0
20240701,195700,138567380,4945,4945,4945,4945,0
20240701,195600,138567380,4945,4945,4945,4945,0
20240701,195500,138567380,4945,4945,4945,4945,0
20240701,195400,138567380,4945,4945,4945,4945,0
20240701,195300,138567380,4945,4945,4945,4945,0
20240701,195200,138567380,4945,4945,4945,4945,843
20240701,195100,138567380,4945,4945,4945,4945,0
20240701,195000,138567380,4945,4945,4945,4945,0
20240701,194900,138567380,4945,4945,4945,4945,0
20240701,194800,138567380,4945,4945,4945,4945,0
20240701,194700,138567380,4945,4945,4945,4945,0
20240701,194600,138567380,4945,4945,4945,4945,0
20240701,194500,138567380,4945,4945,4945,4945,0
20240701,194400,138567380,4945,4945,4945,4945,0
20240701,194300,138567380,4945,4945,4945,4945,0
20240701,194200,138567380,4945,4945,4945,4945,0
20240701,194100,138567380,4945,4945,4945,4945,0
20240701,194000,138567380,4945,4945,4945,4945,0
20240701,193900,138567380,4945,4945,4945,4945,0
20240701,193800,138567380,4945,4945,4945,4945,0
20240701,193700,138567380,4945,4945,4945,4945,0
20240701,193600,138567380,4945,4945,4945,4945,0
20240701,193500,138567380,4945,4945,4945,4945,0
20240701,193400,138567380,4945,4945,4945,4945,0
20240701,193300,138567380,4945,4945,4945,4945,0
20240701,193200,138567380,4945,4945,4945,4945,0
20240701,193100,138567380,4945,4945,4945,4945,0
20240701,193000,138567380,4945,4945,4945,4945,0
20240701,192900,138567380,4945,4945,4945,4945,0
20240701,192800,138567380,4945,4945,4945,4945,0
20240701,192700,138567380,4945,4945,4945,4945,0
20240701,192600,138567380,4945,4945,4945,4945,0
20240701,192500,138567380,4945,4945,4945,4945,0
20240701,192400,138567380,4945,4945,4945,4945,0
20240701,192300,138567380,4945,4945,4945,4945,0
20240701,192200,138567380,4945,4945,4945,4945,843
20240701,192100,138567380,4945,4945,4945,4945,0
20240701,192000,138567380,4945,4945,4945,4945,0
20240701,191900,138567380,4945,4945,4945,4945,0
20240701,191800,138567380,4945,4945,4945,4945,0
20240701,191700,138567380,4945,4945,4945,4945,0
20240701,191600,138567380,4945,4945,4945,4945,0
20240701,191500,138567380,4945,4945,4945,4945,0
20240701,191400,138567380,4945,4945,4945,4945,0
20240701,191300,138567380,4945,4945,4945,4945,0
20240701,191200,138567380,4945,4945,4945,4945,0
20240701,191100,138567380,4945,4945,4945,4945,0
20240701,191000,138567380,4945,4945,4945,4945,0
20240701,190900,138567380,4945,4945,4945,4945,0
20240701,190800,138567380,4945,4945,4945,4945,0
20240701,190700,138567380,4945,4945,4945,4945,0
20240701,190600,138567380,4945,4945,4945,4945,0
20240701,190500,138567380,4945,4945,4945,4945,0
20240701,190400,138567380,4945,4945,4945,4945,0
20240701,190300,138567380,4945,4945,4945,4945,0
20240701,190200,138567380,4945,4945,4945,4945,0
20240701,190100,138567380,4945,4945,4945,4945,0
20240701,190000,138567380,4945,4945,4945,4945,0
20240701,185900,138567380,4945,4945,4945,4945,0
20240701,185800,138567380,4945,4945,4945,4945,0
20240701,185700,138567380,4945,4945,4945,4945,0
20240701,185600,138567380,4945,4945,4945,4945,0
20240701,185500,138567380,4945,4945,4945,4945,0
20240701,185400,138567380,4945,4945,4945,4945,0
20240701,185300,138567380,4945,4945,4945,4945,0
20240701,185200,138567380,4945,4945,4945,4945,843
20240701,185100,138567380,4945,4945,4945,4945,0
20240701,185000,138567380,4945,4945,4945,4945,0
20240701,184900,138567380,4945,4945,4945,4945,0
20240701,184800,138567380,4945,4945,4945,4945,0
20240701,184700,138567380,4945,4945,4945,4945,0
20240701,184600,138567380,4945,4945,4945,4945,0
20240701,184500,138567380,4945,4945,4945,4945,0
20240701,184400,138567380,4945,4945,4945,4945,0
20240701,184300,138567380,4945,4945,4945,4945,0
20240701,184200,138567380,4945,4945,4945,4945,0
20240701,184100,138567380,4945,4945,4945,4945,0
20240701,184000,138567380,4945,4945,4945,4945,0
20240701,183900,138567380,4945,4945,4945,4945,0
20240701,183800,138567380,4945,4945,4945,4945,0
20240701,183700,138567380,4945,4945,4945,4945,0
20240701,183600,138567380,4945,4945,4945,4945,0
20240701,183500,138567380,4945,4945,4945,4945,0
20240701,183400,138567380,4945,4945,4945,4945,0
20240701,183300,138567380,4945,4945,4945,4945,0
20240701,183200,138567380,4945,4945,4945,4945,0
20240701,183100,138567380,4945,4945,4945,4945,0
20240701,183000,138567380,4945,4945,4945,4945,0
20240701,182900,138567380,4945,4945,4945,4945,0
20240701,182800,138567380,4945,4945,4945,4945,0
20240701,182700,138567380,4945,4945,4945,4945,0
20240701,182600,138567380,4945,4945,4945,4945,0
20240701,182500,138567380,4945,4945,4945,4945,0
20240701,182400,138567380,4945,4945,4945,4945,0
20240701,182300,138567380,4945,4945,4945,4945,0
20240701,182200,138567380,4945,4945,4945,4945,843
20240701,182100,138567380,4945,4945,4945,4945,0
20240701,182000,138567380,4945,4945,4945,4945,0
20240701,181900,138567380,4945,4945,4945,4945,0
20240701,181800,138567380,4945,4945,4945,4945,0
20240701,181700,138567380,4945,4945,4945,4945,0
20240701,181600,138567380,4945,4945,4945,4945,0
20240701,181500,138567380,4945,4945,4945,4945,0
20240701,181400,138567380,4945,4945,4945,4945,0
20240701,181300,138567380,4945,4945,4945,4945,0
20240701,181200,138567380,4945,4945,4945,4945,0
20240701,181100,138567380,4945,4945,4945,4945,0
20240701,181000,138567380,4945,4945,4945,4945,0
20240701,180900,138567380,4945,4945,4945,4945,0
20240701,180800,138567380,4945,4945,4945,4945,0
20240701,180700,138567380,4945,4945,4945,4945,0
20240701,180600,138567380,4945,4945,4945,4945,0
20240701,180500,138567380,4945,4945,4945,4945,0
20240701,180400,138567380,4945,4945,4945,4945,0
20240701,180300,138567380,4945,4945,4945,4945,0
20240701,180200,138567380,4945,4945,4945,4945,0
20240701,180100,138567380,4945,4945,4945,4945,0
20240701,180000,138567380,4945,4945,4945,4945,0
20240701,175900,138567380,4945,4945,4945,4945,0
20240701,175800,138567380,4945,4945,4945,4945,0
20240701,175700,138567380,4945,4945,4945,4945,0
20240701,175600,138567380,4945,4945,4945,4945,0
20240701,175500,138567380,4945,4945,4945,4945,0
20240701,175400,138567380,4945,4945,4945,4945,0
20240701,175300,138567380,4945,4945,4945,4945,0
20240701,175200,138567380,4945,4945,4945,4945,843
20240701,175100,138567380,4945,4945,4945,4945,0
20240701,175000,138567380,4945,4945,4945,4945,0
20240701,174900,138567380,4945,4945,4945,4945,0
20240701,174800,138567380,4945,4945,4945,4945,0
20240701,174700,138567380,4945,4945,4945,4945,0
20240701,174600,138567380,4945,4945,4945,4945,0
20240701,174500,138567380,4945,4945,4945,4945,0
20240701,174400,138567380,4945,4945,4945,4945,0
20240701,174300,138567380,4945,4945,4945,4945,0
20240701,174200,138567380,4945,4945,4945,4945,0
20240701,174100,138567380,4945,4945,4945,4945,0
20240701,174000,138567380,4945,4945,4945,4945,0
20240701,173900,138567380,4945,4945,4945,4945,0
20240701,173800,138567380,4945,4945,4945,4945,0
20240701,173700,138567380,4945,4945,4945,4945,0
20240701,173600,138567380,4945,4945,4945,4945,0
20240701,173500,138567380,4945,4945,4945,4945,0
20240701,173400,138567380,4945,4945,4945,4945,0
20240701,173300,138567380,4945,4945,4945,4945,0
20240701,173200,138567380,4945,4945,4945,4945,0
20240701,173100,138567380,4945,4945,4945,4945,0
20240701,173000,138567380,4945,4945,4945,4945,0
20240701,172900,138567380,4945,4945,4945,4945,0
20240701,172800,138567380,4945,4945,4945,4945,0
20240701,172700,138567380,4945,4945,4945,4945,0
20240701,172600,138567380,4945,4945,4945,4945,0
20240701,172500,138567380,4945,4945,4945,4945,0
20240701,172400,138567380,4945,4945,4945,4945,0
20240701,172300,138567380,4945,4945,4945,4945,0
20240701,172200,138567380,4945,4945,4945,4945,843
20240701,172100,138567380,4945,4945,4945,4945,0
20240701,172000,138567380,4945,4945,4945,4945,0
20240701,171900,138567380,4945,4945,4945,4945,0
20240701,171800,138567380,4945,4945,4945,4945,0
20240701,171700,138567380,4945,4945,4945,4945,0
20240701,171600,138567380,4945,4945,4945,4945,0
20240701,171500,138567380,4945,4945,4945,4945,0
20240701,171400,138567380,4945,4945,4945,4945,0
20240701,171300,138567380,4945,4945,4945,4945,0
20240701,171200,138567380,4945,4945,4945,4945,0
20240701,171100,138567380,4945,4945,4945,4945,0
20240701,171000,138567380,4945,4945,4945,4945,0
20240701,170900,138567380,4945,4945,4945,4945,0
20240701,170800,138567380,4945,4945,4945,4945,0
20240701,170700,138567380,4945,4945,4945,4945,0
20240701,170600,138567380,4945,4945,4945,4945,0
20240701,170500,138567380,4945,4945,4945,4945,0
20240701,170400,138567380,4945,4945,4945,4945,0
20240701,170300,138567380,4945,4945,4945,4945,0
20240701,170200,138567380,4945,4945,4945,4945,0
20240701,170100,138567380,4945,4945,4945,4945,0
20240701,170000,138567380,4945,4945,4945,4945,0
20240701,165900,138567380,4945,4945,4945,4945,0
20240701,165800,138567380,4945,4945,4945,4945,0
20240701,165700,138567380,4945,4945,4945,4945,0
20240701,165600,138567380,4945,4945,4945,4945,0
20240701,165500,138567380,4945,4945,4945,4945,0
20240701,165400,138567380,4945,4945,4945,4945,0
20240701,165300,138567380,4945,4945,4945,4945,0
20240701,165200,138567380,4945,4945,4945,4945,843
20240701,165100,138567380,4945,4945,4945,4945,0
20240701,165000,138567380,4945,4945,4945,4945,0
20240701,164900,138567380,4945,4945,4945,4945,0
20240701,164800,138567380,4945,4945,4945,4945,0
20240701,164700,138567380,4945,4945,4945,4945,0
20240701,164600,138567380,4945,4945,4945,4945,0
20240701,164500,138567380,4945,4945,4945,4945,0
20240701,164400,138567380,4945,4945,4945,4945,0
20240701,164300,138567380,4945,4945,4945,4945,0
20240701,164200,138567380,4945,4945,4945,4945,0
20240701,164100,138567380,4945,4945,4945,4945,0
20240701,164000,138567380,4945,4945,4945,4945,0
20240701,163900,138567380,4945,4945,4945,4945,0
20240701,163800,138567380,4945,4945,4945,4945,0
20240701,163700,138567380,4945,4945,4945,4945,0
20240701,163600,138567380,4945,4945,4945,4945,0
20240701,163500,138567380,4945,4945,4945,4945,0
20240701,163400,138567380,4945,4945,4945,4945,0
20240701,163300,138567380,4945,4945,4945,4945,0
20240701,163200,138567380,4945,4945,4945,4945,0
20240701,163100,138567380,4945,4945,4945,4945,0
20240701,163000,138567380,4945,4945,4945,4945,0
20240701,162900,138567380,4945,4945,4945,4945,0
20240701,162800,138567380,4945,4945,4945,4945,0
20240701,162700,138567380,4945,4945,4945,4945,0
20240701,162600,138567380,4945,4945,4945,4945,0
20240701,162500,138567380,4945,4945,4945,4945,0
20240701,162400,138567380,4945,4945,4945,4945,0
20240701,162300,138567380,4945,4945,4945,4945,0
20240701,162200,138567380,4945,4945,4945,4945,843
20240701,162100,138567380,4945,4945,4945,4945,0
20240701,162000,138567380,4945,4945,4945,4945,0
20240701,161900,138567380,4945,4945,4945,4945,0
20240701,161800,138567380,4945,4945,4945,4945,0
20240701,161700,138567380,4945,4945,4945,4945,0
20240701,161600,138567380,4945,4945,4945,4945,0
20240701,161500,138567380,4945,4945,4945,4945,0
20240701,161400,138567380,4945,4945,4945,4945,0
20240701,161300,138567380,4945,4945,4945,4945,0
20240701,161200,138567380,4945,4945,4945,4945,0
20240701,161100,138567380,4945,4945,4945,4945,0
20240701,161000,138567380,4945,4945,4945,4945,0
20240701,160900,138567380,4945,4945,4945,4945,0
20240701,160800,138567380,4945,4945,4945,4945,0
20240701,160700,138567380,4945,4945,4945,4945,0
20240701,160600,138567380,4945,4945,4945,4945,0
20240701,160500,138567380,4945,4945,4945,4945,0
20240701,160400,138567380,4945,4945,4945,4945,0
20240701,160300,138567380,4945,4945,4945,4945,0
20240701,160200,138567380,4945,4945,4945,4945,0
20240701,160100,138567380,4945,4945,4945,4945,0
20240701,160000,138567380,4945,4945,4945,4945,0
20240701,155900,138567380,4945,4945,4945,4945,0
20240701,155800,138567380,4945,4945,4945,4945,0
20240701,155700,138567380,4945,4945,4945,4945,0
20240701,155600,138567380,4945,4945,4945,4945,0
20240701,155500,138567380,4945,4945,4945,4945,0
20240701,155400,138567380,4945,4945,4945,4945,0
20240701,155300,138567380,4945,4945,4945,4945,0
20240701,155200,138567380,4945,4945,4945,4945,843
20240701,155100,138567380,4945,4945,4945,4945,0
20240701,155000,138567380,4945,4945,4945,4945,0
20240701,154900,138567380,4945,4945,4945,4945,0
20240701,154800,138567380,4945,4945,4945,4945,0
20240701,154700,138567380,4945,4945,4945,4945,0
20240701,154600,138567380,4945,4945,4945,4945,0
20240701,154500,138567380,4945,4945,4945,4945,0
20240701,154400,138567380,4945,4945,4945,4945,0
20240701,154300,138567380,4945,4945,4945,4945,0
20240701,154200,138567380,4945,4945,4945,4945,0
20240701,154100,138567380,4945,4945,4945,4945,0
20240701,154000,138567380,4945,4945,4945,4945,0
20240701,153900,138567380,4945,4945,4945,4945,0
20240701,153800,138567380,4945,4945,4945,4945,0
20240701,153700,138567380,4945,4945,4945,4945,0
20240701,153600,138567380,4945,4945,4945,4945,0
20240701,153500,138567380,4945,4945,4945,4945,0
20240701,153400,138567380,4945,4945,4945,4945,0
20240701,153300,138567380,4945,4945,4945,4945,0
20240701,153200,138567380,4945,4945,4945,4945,0
20240701,153100,138567380,4945,4945,4945,4945,0
20240701,153000,138567380,4945,4945,4945,4945,843
20240701,152900,134398745,4925,4925,4925,4925,0
20240701,152800,134398745,4925,4925,4925,4925,0
20240701,152700,134398745,4925,4925,4925,4925,0
20240701,152600,134398745,4925,4925,4925,4925,0
20240701,152500,134398745,4925,4925,4925,4925,0
20240701,152400,134398745,4925,4925,4925,4925,0
20240701,152300,134398745,4925,4925,4925,4925,0
20240701,152200,134398745,4925,4925,4925,4925,0
20240701,152100,134398745,4925,4925,4925,4925,0
20240701,152000,134398745,4925,4925,4925,4925,0
20240701,151900,134398745,4925,4895,4925,4895,284
20240701,151800,133002705,4915,4915,4915,4915,148
20240701,151700,132275285,4915,4910,4915,4910,122
20240701,151600,131676195,4915,4915,4915,4915,0
20240701,151500,131676195,4915,4910,4915,4910,62
20240701,151400,131371765,4915,4915,4915,4915,2
20240701,151300,131361935,4910,4910,4910,4910,100
20240701,151200,130870935,4910,4910,4910,4910,0
20240701,151100,130870935,4910,4905,4910,4905,434
20240701,151000,128741860,4900,4900,4900,4900,100
20240701,150900,128251860,4900,4900,4900,4900,0
20240701,150800,128251860,4900,4900,4900,4900,60
20240701,150700,127957860,4900,4900,4900,4900,20
20240701,150600,127859860,4905,4905,4905,4905,438
20240701,150500,125711470,4905,4905,4905,4905,298
20240701,150400,124249780,4905,4905,4905,4905,40
20240701,150300,124053580,4905,4905,4905,4905,100
20240701,150200,123563080,4905,4905,4905,4905,40
20240701,150100,123366880,4905,4905,4905,4905,20
20240701,150000,123268780,4910,4910,4910,4910,174
20240701,145900,122414440,4905,4905,4905,4905,100
20240701,145800,121923940,4900,4905,4905,4895,60
20240701,145700,121630070,4905,4910,4910,4905,58
20240701,145600,121345340,4910,4910,4910,4910,100
20240701,145500,120854340,4910,4910,4910,4910,0
20240701,145400,120854340,4910,4910,4910,4910,60
20240701,145300,120559740,4910,4910,4910,4900,22
20240701,145200,120451730,4910,4900,4910,4900,142
20240701,145100,119754550,4900,4895,4900,4895,56
20240701,145000,119480350,4895,4890,4895,4890,41
20240701,144900,119279855,4885,4885,4885,4885,60
20240701,144800,118986755,4885,4885,4885,4885,40
20240701,144700,118791355,4885,4885,4885,4885,20
20240701,144600,118693655,4890,4905,4905,4890,60
20240701,144500,118400120,4905,4900,4905,4900,45
20240701,144400,118179595,4905,4900,4905,4900,55
20240701,144300,117910020,4900,4900,4900,4900,0
20240701,144200,117910020,4900,4910,4910,4900,91
20240701,144100,117463220,4910,4910,4910,4910,20
20240701,144000,117365020,4910,4910,4910,4910,40
20240701,143900,117168620,4910,4910,4910,4910,100
20240701,143800,116677620,4910,4910,4910,4910,40
20240701,143700,116481220,4910,4910,4910,4910,39
20240701,143600,116289730,4915,4915,4915,4915,2
20240701,143500,116279900,4910,4885,4910,4885,106
20240701,143400,115761280,4885,4890,4890,4885,59
20240701,143300,115472970,4910,4910,4910,4910,0
20240701,143200,115472970,4910,4910,4910,4910,97
20240701,143100,114996700,4910,4895,4910,4895,135
20240701,143000,114334470,4890,4890,4890,4890,60
20240701,142900,114041070,4890,4890,4890,4890,20
20240701,142800,113943270,4890,4890,4890,4890,40
20240701,142700,113747670,4890,4890,4890,4890,60
20240701,142600,113454270,4895,4895,4895,4895,13
20240701,142500,113390635,4895,4905,4905,4895,47
20240701,142400,113160300,4905,4910,4910,4900,59
20240701,142300,112870845,4910,4910,4910,4910,60
20240701,142200,112576245,4910,4910,4910,4910,60
20240701,142100,112281645,4910,4900,4910,4900,77
20240701,142000,111903760,4910,4915,4915,4910,327
20240701,141900,110296580,4920,4920,4920,4920,5
20240701,141800,110271980,4915,4915,4915,4915,100
20240701,141700,109780480,4915,4915,4915,4915,20
20240701,141600,109682180,4915,4915,4915,4915,40
20240701,141500,109485580,4915,4915,4915,4915,65
20240701,141400,109166105,4915,4915,4920,4915,94
20240701,141300,108704080,4915,4915,4915,4915,60
20240701,141200,108409180,4915,4915,4915,4915,0
20240701,141100,108409180,4915,4915,4915,4915,100
20240701,141000,107917680,4915,4915,4915,4915,60
20240701,140900,107622780,4915,4915,4915,4915,0
20240701,140800,107622780,4915,4915,4915,4915,100
20240701,140700,107131280,4915,4915,4915,4915,0
20240701,140600,107131280,4915,4915,4915,4915,60
20240701,140500,106836380,4915,4915,4915,4915,55
20240701,140400,106566055,4915,4915,4915,4915,80
20240701,140300,106172855,4915,4915,4915,4915,60
20240701,140200,105877955,4915,4915,4915,4915,0
20240701,140100,105877955,4915,4915,4920,4915,105
20240701,140000,105361855,4915,4915,4915,4915,0
20240701,135900,105361855,4915,4915,4915,4915,100
20240701,135800,104870355,4910,4910,4910,4910,60
20240701,135700,104575755,4910,4910,4910,4910,0
20240701,135600,104575755,4910,4915,4915,4900,61
20240701,135500,104276565,4915,4915,4915,4915,0
20240701,135400,104276565,4915,4915,4915,4915,100
20240701,135300,103785065,4915,4915,4915,4915,20
20240701,135200,103686765,4915,4915,4915,4915,40
20240701,135100,103490165,4915,4915,4915,4915,60
20240701,135000,103195265,4915,4905,4915,4905,46
20240701,134900,102969580,4900,4915,4915,4900,56
20240701,134800,102694355,4915,4915,4915,4915,20
20240701,134700,102596055,4915,4915,4915,4915,80
20240701,134600,102202855,4915,4915,4915,4915,60
20240701,134500,101907955,4915,4915,4915,4915,0
20240701,134400,101907955,4915,4915,4915,4915,60
20240701,134300,101613055,4915,4915,4915,4915,80
20240701,134200,101219855,4915,4915,4915,4915,20
20240701,134100,101121555,4920,4915,4920,4915,23
20240701,134000,101008495,4915,4915,4915,4915,80
20240701,133900,100615295,4915,4915,4915,4915,60
20240701,133800,100320395,4915,4915,4915,4915,0
20240701,133700,100320395,4915,4915,4915,4915,60
20240701,133600,100025495,4915,4915,4915,4915,60
20240701,133500,99730595,4915,4910,4915,4910,254
20240701,133400,98482290,4900,4895,4900,4895,60
20240701,133300,98188585,4895,4890,4895,4890,41
20240701,133200,97988090,4890,4910,4910,4890,189
20240701,133100,97060860,4905,4905,4905,4905,40
20240701,133000,96864660,4905,4895,4905,4895,61
20240701,132900,96565860,4910,4910,4910,4910,2
20240701,132800,96556040,4910,4910,4910,4910,47
20240701,132700,96325270,4910,4910,4910,4910,60
20240701,132600,96030670,4910,4910,4910,4910,40
20240701,132500,95834270,4910,4900,4910,4895,80
20240701,132400,95442170,4900,4900,4900,4900,1
20240701,132300,95437270,4910,4910,4910,4910,113
20240701,132200,94882440,4910,4890,4910,4890,101
20240701,132100,94387630,4890,4890,4890,4890,40
20240701,132000,94192030,4885,4885,4885,4885,60
20240701,131900,93898930,4885,4890,4890,4885,257
20240701,131800,92643420,4910,4910,4910,4910,0
20240701,131700,92643420,4910,4910,4910,4910,15
20240701,131600,92569770,4910,4910,4910,4910,80
20240701,131500,92176970,4910,4910,4910,4910,60
20240701,131400,91882370,4910,4910,4910,4910,0
20240701,131300,91882370,4910,4910,4910,4910,101
20240701,131200,91386460,4910,4885,4910,4885,108
20240701,131100,90858640,4915,4915,4915,4915,0
20240701,131000,90858640,4915,4890,4915,4890,55
20240701,130900,90589485,4910,4910,4910,4910,55
20240701,130800,90319435,4910,4910,4915,4910,80
20240701,130700,89926535,4905,4890,4905,4890,62
20240701,130600,89622825,4885,4885,4885,4885,78
20240701,130500,89241795,4885,4895,4895,4885,42
20240701,130400,89036605,4895,4890,4910,4890,188
20240701,130300,88113790,4900,4890,4900,4890,177
20240701,130200,87246890,4905,4905,4905,4905,0
20240701,130100,87246890,4905,4895,4905,4885,1556
20240701,130000,79637705,4890,4890,4890,4890,20
20240701,125900,79539905,4890,4890,4890,4890,80
20240701,125800,79148705,4890,4890,4890,4890,16
20240701,125700,79070465,4900,4900,4900,4900,24
20240701,125600,78952865,4900,4900,4900,4900,60
20240701,125500,78658865,4900,4900,4900,4900,40
20240701,125400,78462865,4900,4900,4900,4900,60
20240701,125300,78168865,4900,4900,4900,4900,20
20240701,125200,78070865,4900,4900,4900,4900,80
20240701,125100,77678865,4900,4885,4900,4885,88
20240701,125000,77248445,4885,4885,4885,4885,0
20240701,124900,77248445,4885,4885,4885,4885,60
20240701,124800,76955345,4890,4885,4890,4885,65
20240701,124700,76637795,4885,4885,4885,4885,40
20240701,124600,76442395,4885,4885,4885,4885,60
20240701,124500,76149295,4890,4890,4890,4890,27
20240701,124400,76017265,4890,4890,4890,4890,60
20240701,124300,75723865,4890,4890,4890,4890,15
20240701,124200,75650515,4885,4885,4885,4885,60
20240701,124100,75357415,4885,4885,4885,4885,60
20240701,124000,75064315,4885,4885,4885,4885,40
20240701,123900,74868915,4885,4885,4885,4885,60
20240701,123800,74575815,4885,4890,4890,4885,45
20240701,123700,74355965,4885,4890,4890,4885,40
20240701,123600,74160540,4885,4890,4890,4885,9
20240701,123500,74116550,4900,4900,4900,4900,31
20240701,123400,73964650,4900,4890,4900,4890,114
20240701,123300,73406490,4885,4885,4885,4885,40
20240701,123200,73211090,4885,4885,4885,4885,60
20240701,123100,72917990,4890,4885,4890,4885,41
20240701,123000,72717700,4885,4885,4885,4885,60
20240701,122900,72424600,4885,4885,4885,4885,20
20240701,122800,72326900,4885,4885,4885,4885,80
20240701,122700,71936100,4885,4885,4885,4885,60
20240701,122600,71643000,4885,4885,4885,4885,0
20240701,122500,71643000,4885,4885,4885,4885,60
20240701,122400,71349900,4890,4890,4890,4890,5
20240701,122300,71325450,4890,4890,4890,4890,41
20240701,122200,71124960,4885,4885,4885,4885,60
20240701,122100,70831860,4890,4890,4890,4890,64
20240701,122000,70518900,4890,4895,4900,4890,36
20240701,121900,70342705,4910,4910,4910,4910,15
20240701,121800,70269055,4910,4910,4910,4910,40
20240701,121700,70072655,4910,4910,4910,4910,60
20240701,121600,69778055,4910,4910,4910,4910,40
20240701,121500,69581655,4910,4895,4910,4895,62
20240701,121400,69277650,4920,4920,4920,4920,443
20240701,121300,67098090,4915,4915,4915,4915,60
20240701,121200,66803190,4920,4915,4920,4915,24
20240701,121100,66685210,4915,4915,4915,4915,40
20240701,121000,66488610,4915,4915,4915,4915,60
20240701,120900,66193710,4915,4915,4915,4915,40
20240701,120800,65997110,4915,4915,4915,4895,73
20240701,120700,65638335,4915,4915,4915,4915,60
20240701,120600,65343435,4915,4915,4915,4915,40
20240701,120500,65146835,4915,4915,4915,4915,30
20240701,120400,64999385,4915,4920,4920,4895,182
20240701,120300,64105145,4920,4920,4920,4920,60
20240701,120200,63809945,4920,4915,4920,4915,25
20240701,120100,63687045,4910,4910,4910,4910,40
20240701,120000,63490645,4910,4895,4910,4885,127
20240701,115900,62868900,4885,4885,4885,4885,40
20240701,115800,62673500,4885,4890,4890,4885,60
20240701,115700,62380260,4895,4895,4895,4895,26
20240701,115600,62252990,4895,4925,4925,4895,147
20240701,115500,61529125,4920,4890,4920,4890,53
20240701,115400,61269030,4885,4890,4890,4885,40
20240701,115300,61073465,4890,4895,4895,4885,86
20240701,115200,60652995,4900,4900,4900,4900,34
20240701,115100,60486395,4895,4925,4925,4895,22
20240701,115000,60378095,4930,4925,4930,4925,54
20240701,114900,60112075,4925,4895,4925,4890,108
20240701,114800,59582450,4905,4905,4905,4905,13
20240701,114700,59518685,4905,4920,4920,4905,18
20240701,114600,59430140,4920,4895,4920,4890,184
20240701,114500,58527180,4895,4890,4895,4885,27
20240701,114400,58395105,4885,4895,4895,4885,46
20240701,114300,58170135,4895,4890,4895,4890,22
20240701,114200,58062545,4895,4895,4895,4895,43
20240701,114100,57852060,4895,4920,4920,4895,51
20240701,114000,57601165,4925,4925,4925,4925,23
20240701,113900,57487890,4925,4925,4930,4925,74
20240701,113800,57123370,4930,4930,4930,4930,14
20240701,113700,57054350,4925,4930,4930,4925,73
20240701,113600,56694760,4925,4925,4925,4925,60
20240701,113500,56399260,4930,4925,4930,4925,59
20240701,113400,56108615,4930,4925,4930,4895,74
20240701,113300,55744130,4930,4925,4930,4925,54
20240701,113200,55478110,4925,4925,4930,4925,73
20240701,113100,55118520,4925,4890,4925,4890,121
20240701,113000,54523925,4895,4895,4895,4895,40
20240701,112900,54328125,4895,4895,4930,4890,233
20240701,112800,53182710,4905,4895,4905,4895,32
20240701,112700,53025955,4895,4890,4895,4890,54
20240701,112600,52761825,4890,4890,4890,4890,40
20240701,112500,52566225,4890,4895,4895,4890,69
20240701,112400,52228745,4890,4895,4895,4890,29
20240701,112300,52086875,4895,4920,4920,4895,243
20240701,112200,50895725,4920,4920,4925,4920,114
20240701,112100,50334775,4925,4925,4925,4925,14
20240701,112000,50265825,4920,4890,4920,4890,132
20240701,111900,49617665,4890,4910,4920,4885,323
20240701,111800,48033615,4915,4915,4915,4915,0
20240701,111700,48033615,4915,4885,4915,4885,176
20240701,111600,47171100,4890,4885,4890,4885,54
20240701,111500,46907240,4885,4895,4895,4885,45
20240701,111400,46687180,4895,4885,4895,4885,60
20240701,111300,46393975,4890,4895,4895,4890,68
20240701,111200,46061120,4890,4905,4905,4890,237
20240701,111100,44901970,4905,4900,4905,4900,48
20240701,111000,44666765,4910,4910,4910,4910,53
20240701,110900,44406535,4915,4910,4915,4910,48
20240701,110800,44170790,4920,4925,4925,4920,39
20240701,110700,43978840,4925,4925,4925,4920,173
20240701,110600,43127115,4925,4925,4925,4925,0
20240701,110500,43127115,4925,4915,4925,4910,116
20240701,110400,42557070,4915,4910,4915,4910,28
20240701,110300,42419585,4905,4900,4910,4900,86
20240701,110200,41997755,4905,4915,4915,4905,27
20240701,110100,41865060,4915,4920,4920,4915,33
20240701,110000,41702800,4915,4915,4915,4915,60
20240701,105900,41407900,4920,4920,4920,4920,14
20240701,105800,41339020,4915,4915,4920,4915,113
20240701,105700,40783560,4920,4915,4920,4915,54
20240701,105600,40518080,4915,4920,4920,4915,34
20240701,105500,40350900,4915,4920,4920,4915,113
20240701,105400,39795440,4920,4920,4920,4920,0
20240701,105300,39795440,4920,4915,4920,4915,79
20240701,105200,39407085,4915,4915,4915,4915,1
20240701,105100,39402170,4915,4920,4920,4915,114
20240701,105000,38841790,4920,4915,4920,4915,73
20240701,104900,38482930,4920,4920,4920,4920,14
20240701,104800,38414050,4915,4915,4915,4915,100
20240701,104700,37922550,4920,4920,4920,4920,14
20240701,104600,37853670,4915,4920,4920,4915,77
20240701,104500,37475130,4920,4915,4920,4915,94
20240701,104400,37013050,4915,4920,4920,4915,33
20240701,104300,36850790,4915,4920,4920,4915,74
20240701,104200,36487010,4920,4920,4920,4920,0
20240701,104100,36487010,4920,4915,4920,4915,113
20240701,104000,35931550,4920,4915,4920,4915,141
20240701,103900,35238030,4915,4915,4920,4915,36
20240701,103800,35061020,4915,4915,4920,4915,113
20240701,103700,34505560,4920,4920,4920,4920,0
20240701,103600,34505560,4920,4915,4920,4915,84
20240701,103500,34092580,4920,4920,4920,4920,13
20240701,103400,34028620,4915,4920,4920,4915,114
20240701,103300,33468240,4920,4915,4920,4915,53
20240701,103200,33207680,4915,4920,4920,4915,34
20240701,103100,33040500,4920,4915,4920,4915,105
20240701,103000,32524400,4915,4910,4915,4910,89
20240701,102900,32087105,4905,4905,4910,4905,73
20240701,102800,31728975,4910,4905,4910,4905,68
20240701,102700,31395365,4905,4910,4910,4905,73
20240701,102600,31037235,4910,4905,4910,4905,34
20240701,102500,30870395,4905,4890,4905,4890,100
20240701,102400,30380035,4890,4895,4895,4885,93
20240701,102300,29925535,4895,4890,4895,4890,41
20240701,102200,29725040,4900,4905,4905,4900,27
20240701,102100,29592670,4910,4935,4935,4910,679
20240701,102000,26254570,4935,4900,4935,4900,140
20240701,101900,25563730,4895,4895,4895,4895,60
20240701,101800,25270030,4895,4885,4930,4885,763
20240701,101700,21516600,4885,4905,4920,4885,247
20240701,101600,20304460,4890,4880,4890,4880,61
20240701,101500,20006670,4895,4885,4905,4885,191
20240701,101400,19070175,4880,4890,4890,4880,94
20240701,101300,18611265,4890,4890,4890,4890,0
20240701,101200,18611265,4890,4885,4890,4880,101
20240701,101100,18118230,4885,4880,4885,4880,42
20240701,101000,17913200,4885,4890,4895,4885,20
20240701,100900,17815365,4885,4885,4890,4885,48
20240701,100800,17580815,4890,4890,4890,4890,13
20240701,100700,17517245,4885,4895,4895,4885,100
20240701,100600,17028615,4895,4890,4895,4890,438
20240701,100500,14886785,4895,4895,4895,4890,45
20240701,100400,14666610,4895,4895,4895,4895,13
20240701,100300,14602975,4890,4885,4895,4885,357
20240701,100200,12858385,4890,4895,4895,4890,37
20240701,100100,12677340,4900,4905,4905,4900,348
20240701,100000,10971570,4905,4920,4920,4905,125
20240701,095900,10357910,4920,4905,4920,4905,64
20240701,095800,10043410,4905,4905,4905,4905,54
20240701,095700,9778540,4905,4905,4905,4905,80
20240701,095600,9386140,4915,4915,4915,4915,0
20240701,095500,9386140,4915,4915,4915,4910,43
20240701,095400,9174995,4915,4915,4915,4915,0
20240701,095300,9174995,4915,4915,4915,4915,114
20240701,095200,8614685,4920,4925,4925,4920,6
20240701,095100,8585160,4925,4920,4935,4920,69
20240701,095000,8244995,4920,4920,4920,4915,106
20240701,094900,7723975,4920,4920,4920,4920,1
20240701,094800,7719055,4915,4915,4915,4915,40
20240701,094700,7522455,4915,4915,4915,4915,40
20240701,094600,7325855,4930,4930,4930,4930,79
20240701,094500,6936385,4925,4920,4925,4920,29
20240701,094400,6793660,4935,4925,4935,4925,125
20240701,094300,6177480,4920,4920,4920,4920,100
20240701,094200,5685480,4920,4920,4920,4920,40
20240701,094100,5488680,4915,4915,4915,4915,60
20240701,094000,5193780,4915,4915,4915,4915,40
20240701,093900,4997180,4915,4910,4915,4910,59
20240701,093800,4707390,4920,4925,4925,4920,183
20240701,093700,3806120,4925,4925,4925,4925,0
20240701,093600,3806120,4925,4925,4925,4925,100
20240701,093500,3313620,4920,4920,4920,4920,0
20240701,093400,3313620,4920,4920,4920,4920,0
20240701,093300,3313620,4920,4920,4920,4920,1
20240701,093200,3308700,4920,4925,4925,4920,30
20240701,093100,3161025,4940,4940,4940,4940,0
20240701,093000,3161025,4940,4915,4940,4915,105
20240701,092900,2642910,4910,4910,4910,4910,1
20240701,092800,2638000,4910,4910,4910,4910,0
20240701,092700,2638000,4910,4910,4910,4910,0
20240701,092600,2638000,4910,4910,4910,4910,0
20240701,092500,2638000,4910,4910,4940,4910,146
20240701,092400,1916820,4905,4905,4905,4905,0
20240701,092300,1916820,4905,4905,4905,4905,0
20240701,092200,1916820,4905,4905,4905,4905,0
20240701,092100,1916820,4905,4905,4905,4905,0
20240701,092000,1916820,4905,4905,4905,4905,0
20240701,091900,1916820,4905,4905,4905,4905,0
20240701,091800,1916820,4905,4905,4905,4905,1
20240701,091700,1911915,4940,4905,4940,4905,10
20240701,091600,1862570,4920,4920,4920,4920,231
20240701,091500,726050,4940,4940,4940,4940,0
20240701,091400,726050,4940,4940,4940,4940,0
20240701,091300,726050,4940,4940,4940,4940,4
20240701,091200,706290,4940,4940,4940,4940,0
20240701,091100,706290,4940,4940,4940,4940,0
20240701,091000,706290,4940,4940,4940,4940,0
20240701,090900,706290,4940,4940,4940,4940,51
20240701,090800,454350,4940,4940,4940,4940,50
20240701,090700,207350,4940,4940,4940,4940,1
20240701,090600,202410,4935,4935,4935,4935,31
20240701,090500,49425,4940,4940,4940,4940,5
20240701,090400,24725,4945,4945,4945,4945,0
20240701,090300,24725,4945,4945,4945,4945,3
20240701,090200,9890,4945,4945,4945,4945,0
20240701,090100,9890,4945,4945,4945,4945,1
20240701,090000,4945,4945,4945,4945,4945,1