KissMeData/044340/min/candle-20240703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,193100,542298370,8910,8910,8910,8910,539
20240703,193000,542298370,8910,8910,8910,8910,0
20240703,192900,542298370,8910,8910,8910,8910,0
20240703,192800,542298370,8910,8910,8910,8910,0
20240703,192700,542298370,8910,8910,8910,8910,0
20240703,192600,542298370,8910,8910,8910,8910,0
20240703,192500,542298370,8910,8910,8910,8910,0
20240703,192400,542298370,8910,8910,8910,8910,0
20240703,192300,542298370,8910,8910,8910,8910,0
20240703,192200,542298370,8910,8910,8910,8910,0
20240703,192100,542298370,8910,8910,8910,8910,0
20240703,192000,542298370,8910,8910,8910,8910,0
20240703,191900,542298370,8910,8910,8910,8910,0
20240703,191800,542298370,8910,8910,8910,8910,0
20240703,191700,542298370,8910,8910,8910,8910,0
20240703,191600,542298370,8910,8910,8910,8910,0
20240703,191500,542298370,8910,8910,8910,8910,0
20240703,191400,542298370,8910,8910,8910,8910,0
20240703,191300,542298370,8910,8910,8910,8910,0
20240703,191200,542298370,8910,8910,8910,8910,0
20240703,191100,542298370,8910,8910,8910,8910,0
20240703,191000,542298370,8910,8910,8910,8910,0
20240703,190900,542298370,8910,8910,8910,8910,0
20240703,190800,542298370,8910,8910,8910,8910,0
20240703,190700,542298370,8910,8910,8910,8910,0
20240703,190600,542298370,8910,8910,8910,8910,0
20240703,190500,542298370,8910,8910,8910,8910,0
20240703,190400,542298370,8910,8910,8910,8910,0
20240703,190300,542298370,8910,8910,8910,8910,0
20240703,190200,542298370,8910,8910,8910,8910,0
20240703,190100,542298370,8910,8910,8910,8910,539
20240703,190000,542298370,8910,8910,8910,8910,0
20240703,185900,542298370,8910,8910,8910,8910,0
20240703,185800,542298370,8910,8910,8910,8910,0
20240703,185700,542298370,8910,8910,8910,8910,0
20240703,185600,542298370,8910,8910,8910,8910,0
20240703,185500,542298370,8910,8910,8910,8910,0
20240703,185400,542298370,8910,8910,8910,8910,0
20240703,185300,542298370,8910,8910,8910,8910,0
20240703,185200,542298370,8910,8910,8910,8910,0
20240703,185100,542298370,8910,8910,8910,8910,0
20240703,185000,542298370,8910,8910,8910,8910,0
20240703,184900,542298370,8910,8910,8910,8910,0
20240703,184800,542298370,8910,8910,8910,8910,0
20240703,184700,542298370,8910,8910,8910,8910,0
20240703,184600,542298370,8910,8910,8910,8910,0
20240703,184500,542298370,8910,8910,8910,8910,0
20240703,184400,542298370,8910,8910,8910,8910,0
20240703,184300,542298370,8910,8910,8910,8910,0
20240703,184200,542298370,8910,8910,8910,8910,0
20240703,184100,542298370,8910,8910,8910,8910,0
20240703,184000,542298370,8910,8910,8910,8910,0
20240703,183900,542298370,8910,8910,8910,8910,0
20240703,183800,542298370,8910,8910,8910,8910,0
20240703,183700,542298370,8910,8910,8910,8910,0
20240703,183600,542298370,8910,8910,8910,8910,0
20240703,183500,542298370,8910,8910,8910,8910,0
20240703,183400,542298370,8910,8910,8910,8910,0
20240703,183300,542298370,8910,8910,8910,8910,0
20240703,183200,542298370,8910,8910,8910,8910,0
20240703,183100,542298370,8910,8910,8910,8910,539
20240703,183000,542298370,8910,8910,8910,8910,0
20240703,182900,542298370,8910,8910,8910,8910,0
20240703,182800,542298370,8910,8910,8910,8910,0
20240703,182700,542298370,8910,8910,8910,8910,0
20240703,182600,542298370,8910,8910,8910,8910,0
20240703,182500,542298370,8910,8910,8910,8910,0
20240703,182400,542298370,8910,8910,8910,8910,0
20240703,182300,542298370,8910,8910,8910,8910,0
20240703,182200,542298370,8910,8910,8910,8910,0
20240703,182100,542298370,8910,8910,8910,8910,0
20240703,182000,542298370,8910,8910,8910,8910,0
20240703,181900,542298370,8910,8910,8910,8910,0
20240703,181800,542298370,8910,8910,8910,8910,0
20240703,181700,542298370,8910,8910,8910,8910,0
20240703,181600,542298370,8910,8910,8910,8910,0
20240703,181500,542298370,8910,8910,8910,8910,0
20240703,181400,542298370,8910,8910,8910,8910,0
20240703,181300,542298370,8910,8910,8910,8910,0
20240703,181200,542298370,8910,8910,8910,8910,0
20240703,181100,542298370,8910,8910,8910,8910,0
20240703,181000,542298370,8910,8910,8910,8910,0
20240703,180900,542298370,8910,8910,8910,8910,0
20240703,180800,542298370,8910,8910,8910,8910,0
20240703,180700,542298370,8910,8910,8910,8910,0
20240703,180600,542298370,8910,8910,8910,8910,0
20240703,180500,542298370,8910,8910,8910,8910,0
20240703,180400,542298370,8910,8910,8910,8910,0
20240703,180300,542298370,8910,8910,8910,8910,0
20240703,180200,542298370,8910,8910,8910,8910,0
20240703,180100,542298370,8910,8910,8910,8910,539
20240703,180000,542298370,8910,8910,8910,8910,0
20240703,175900,542298370,8910,8910,8910,8910,0
20240703,175800,542298370,8910,8910,8910,8910,0
20240703,175700,542298370,8910,8910,8910,8910,0
20240703,175600,542298370,8910,8910,8910,8910,0
20240703,175500,542298370,8910,8910,8910,8910,0
20240703,175400,542298370,8910,8910,8910,8910,0
20240703,175300,542298370,8910,8910,8910,8910,0
20240703,175200,542298370,8910,8910,8910,8910,0
20240703,175100,542298370,8910,8910,8910,8910,0
20240703,175000,542298370,8910,8910,8910,8910,0
20240703,174900,542298370,8910,8910,8910,8910,0
20240703,174800,542298370,8910,8910,8910,8910,0
20240703,174700,542298370,8910,8910,8910,8910,0
20240703,174600,542298370,8910,8910,8910,8910,0
20240703,174500,542298370,8910,8910,8910,8910,0
20240703,174400,542298370,8910,8910,8910,8910,0
20240703,174300,542298370,8910,8910,8910,8910,0
20240703,174200,542298370,8910,8910,8910,8910,0
20240703,174100,542298370,8910,8910,8910,8910,0
20240703,174000,542298370,8910,8910,8910,8910,0
20240703,173900,542298370,8910,8910,8910,8910,0
20240703,173800,542298370,8910,8910,8910,8910,0
20240703,173700,542298370,8910,8910,8910,8910,0
20240703,173600,542298370,8910,8910,8910,8910,0
20240703,173500,542298370,8910,8910,8910,8910,0
20240703,173400,542298370,8910,8910,8910,8910,0
20240703,173300,542298370,8910,8910,8910,8910,0
20240703,173200,542298370,8910,8910,8910,8910,0
20240703,173100,542298370,8910,8910,8910,8910,539
20240703,173000,542298370,8910,8910,8910,8910,0
20240703,172900,542298370,8910,8910,8910,8910,0
20240703,172800,542298370,8910,8910,8910,8910,0
20240703,172700,542298370,8910,8910,8910,8910,0
20240703,172600,542298370,8910,8910,8910,8910,0
20240703,172500,542298370,8910,8910,8910,8910,0
20240703,172400,542298370,8910,8910,8910,8910,0
20240703,172300,542298370,8910,8910,8910,8910,0
20240703,172200,542298370,8910,8910,8910,8910,0
20240703,172100,542298370,8910,8910,8910,8910,0
20240703,172000,542298370,8910,8910,8910,8910,0
20240703,171900,542298370,8910,8910,8910,8910,0
20240703,171800,542298370,8910,8910,8910,8910,0
20240703,171700,542298370,8910,8910,8910,8910,0
20240703,171600,542298370,8910,8910,8910,8910,0
20240703,171500,542298370,8910,8910,8910,8910,0
20240703,171400,542298370,8910,8910,8910,8910,0
20240703,171300,542298370,8910,8910,8910,8910,0
20240703,171200,542298370,8910,8910,8910,8910,0
20240703,171100,542298370,8910,8910,8910,8910,0
20240703,171000,542298370,8910,8910,8910,8910,0
20240703,170900,542298370,8910,8910,8910,8910,0
20240703,170800,542298370,8910,8910,8910,8910,0
20240703,170700,542298370,8910,8910,8910,8910,0
20240703,170600,542298370,8910,8910,8910,8910,0
20240703,170500,542298370,8910,8910,8910,8910,0
20240703,170400,542298370,8910,8910,8910,8910,0
20240703,170300,542298370,8910,8910,8910,8910,0
20240703,170200,542298370,8910,8910,8910,8910,0
20240703,170100,542298370,8910,8910,8910,8910,539
20240703,170000,542298370,8910,8910,8910,8910,0
20240703,165900,542298370,8910,8910,8910,8910,0
20240703,165800,542298370,8910,8910,8910,8910,0
20240703,165700,542298370,8910,8910,8910,8910,0
20240703,165600,542298370,8910,8910,8910,8910,0
20240703,165500,542298370,8910,8910,8910,8910,0
20240703,165400,542298370,8910,8910,8910,8910,0
20240703,165300,542298370,8910,8910,8910,8910,0
20240703,165200,542298370,8910,8910,8910,8910,0
20240703,165100,542298370,8910,8910,8910,8910,0
20240703,165000,542298370,8910,8910,8910,8910,0
20240703,164900,542298370,8910,8910,8910,8910,0
20240703,164800,542298370,8910,8910,8910,8910,0
20240703,164700,542298370,8910,8910,8910,8910,0
20240703,164600,542298370,8910,8910,8910,8910,0
20240703,164500,542298370,8910,8910,8910,8910,0
20240703,164400,542298370,8910,8910,8910,8910,0
20240703,164300,542298370,8910,8910,8910,8910,0
20240703,164200,542298370,8910,8910,8910,8910,0
20240703,164100,542298370,8910,8910,8910,8910,0
20240703,164000,542298370,8910,8910,8910,8910,0
20240703,163900,542298370,8910,8910,8910,8910,0
20240703,163800,542298370,8910,8910,8910,8910,0
20240703,163700,542298370,8910,8910,8910,8910,0
20240703,163600,542298370,8910,8910,8910,8910,0
20240703,163500,542298370,8910,8910,8910,8910,0
20240703,163400,542298370,8910,8910,8910,8910,0
20240703,163300,542298370,8910,8910,8910,8910,0
20240703,163200,542298370,8910,8910,8910,8910,0
20240703,163100,542298370,8910,8910,8910,8910,539
20240703,163000,542298370,8910,8910,8910,8910,0
20240703,162900,542298370,8910,8910,8910,8910,0
20240703,162800,542298370,8910,8910,8910,8910,0
20240703,162700,542298370,8910,8910,8910,8910,0
20240703,162600,542298370,8910,8910,8910,8910,0
20240703,162500,542298370,8910,8910,8910,8910,0
20240703,162400,542298370,8910,8910,8910,8910,0
20240703,162300,542298370,8910,8910,8910,8910,0
20240703,162200,542298370,8910,8910,8910,8910,0
20240703,162100,542298370,8910,8910,8910,8910,0
20240703,162000,542298370,8910,8910,8910,8910,0
20240703,161900,542298370,8910,8910,8910,8910,0
20240703,161800,542298370,8910,8910,8910,8910,0
20240703,161700,542298370,8910,8910,8910,8910,0
20240703,161600,542298370,8910,8910,8910,8910,0
20240703,161500,542298370,8910,8910,8910,8910,0
20240703,161400,542298370,8910,8910,8910,8910,0
20240703,161300,542298370,8910,8910,8910,8910,0
20240703,161200,542298370,8910,8910,8910,8910,0
20240703,161100,542298370,8910,8910,8910,8910,0
20240703,161000,542298370,8910,8910,8910,8910,0
20240703,160900,542298370,8910,8910,8910,8910,0
20240703,160800,542298370,8910,8910,8910,8910,0
20240703,160700,542298370,8910,8910,8910,8910,0
20240703,160600,542298370,8910,8910,8910,8910,0
20240703,160500,542298370,8910,8910,8910,8910,0
20240703,160400,542298370,8910,8910,8910,8910,0
20240703,160300,542298370,8910,8910,8910,8910,0
20240703,160200,542298370,8910,8910,8910,8910,0
20240703,160100,542298370,8910,8910,8910,8910,539
20240703,160000,542298370,8910,8910,8910,8910,0
20240703,155900,542298370,8910,8910,8910,8910,0
20240703,155800,542298370,8910,8910,8910,8910,0
20240703,155700,542298370,8910,8910,8910,8910,0
20240703,155600,542298370,8910,8910,8910,8910,0
20240703,155500,542298370,8910,8910,8910,8910,0
20240703,155400,542298370,8910,8910,8910,8910,0
20240703,155300,542298370,8910,8910,8910,8910,0
20240703,155200,542298370,8910,8910,8910,8910,0
20240703,155100,542298370,8910,8910,8910,8910,0
20240703,155000,542298370,8910,8910,8910,8910,0
20240703,154900,542298370,8910,8910,8910,8910,0
20240703,154800,542298370,8910,8910,8910,8910,0
20240703,154700,542298370,8910,8910,8910,8910,0
20240703,154600,542298370,8910,8910,8910,8910,0
20240703,154500,542298370,8910,8910,8910,8910,0
20240703,154400,542298370,8910,8910,8910,8910,0
20240703,154300,542298370,8910,8910,8910,8910,0
20240703,154200,542298370,8910,8910,8910,8910,0
20240703,154100,542298370,8910,8910,8910,8910,0
20240703,154000,542298370,8910,8910,8910,8910,0
20240703,153900,542298370,8910,8910,8910,8910,0
20240703,153800,542298370,8910,8910,8910,8910,0
20240703,153700,542298370,8910,8910,8910,8910,0
20240703,153600,542298370,8910,8910,8910,8910,0
20240703,153500,542298370,8910,8910,8910,8910,0
20240703,153400,542298370,8910,8910,8910,8910,0
20240703,153300,542298370,8910,8910,8910,8910,0
20240703,153200,542298370,8910,8910,8910,8910,0
20240703,153100,542298370,8910,8910,8910,8910,539
20240703,153000,542298370,8910,8910,8910,8910,539
20240703,152900,537495880,8930,8930,8930,8930,0
20240703,152800,537495880,8930,8930,8930,8930,0
20240703,152700,537495880,8930,8930,8930,8930,0
20240703,152600,537495880,8930,8930,8930,8930,0
20240703,152500,537495880,8930,8930,8930,8930,0
20240703,152400,537495880,8930,8930,8930,8930,0
20240703,152300,537495880,8930,8930,8930,8930,0
20240703,152200,537495880,8930,8930,8930,8930,0
20240703,152100,537495880,8930,8930,8930,8930,0
20240703,152000,537495880,8930,8930,8930,8930,0
20240703,151900,537495880,8930,8930,8930,8930,2
20240703,151800,537478020,8940,8940,8940,8940,0
20240703,151700,537478020,8940,8940,8940,8940,72
20240703,151600,536834340,8930,8940,8940,8930,162
20240703,151500,535386160,8940,8940,8940,8940,1
20240703,151400,535377220,8930,8940,8940,8930,21
20240703,151300,535189490,8940,8940,8940,8940,0
20240703,151200,535189490,8940,8940,8940,8940,0
20240703,151100,535189490,8940,8940,8940,8940,2
20240703,151000,535171610,8940,8940,8940,8940,10
20240703,150900,535082210,8940,8940,8940,8940,1
20240703,150800,535073270,8960,8950,8960,8950,2
20240703,150700,535055360,8910,8950,8950,8910,918
20240703,150600,526852980,8950,8950,8950,8950,0
20240703,150500,526852980,8950,8950,8950,8950,0
20240703,150400,526852980,8950,8940,8950,8940,364
20240703,150300,523598810,8940,8940,8940,8940,130
20240703,150200,522436610,8950,8950,8950,8950,0
20240703,150100,522436610,8950,8950,8950,8950,0
20240703,150000,522436610,8950,8950,8950,8950,0
20240703,145900,522436610,8950,8950,8950,8950,0
20240703,145800,522436610,8950,8950,8950,8950,5
20240703,145700,522391860,8950,8950,8950,8950,0
20240703,145600,522391860,8950,8950,8950,8950,15
20240703,145500,522257610,8950,8950,8950,8950,1
20240703,145400,522248660,8940,8940,8940,8940,0
20240703,145300,522248660,8940,8940,8940,8940,50
20240703,145200,521801660,8940,8940,8940,8940,92
20240703,145100,520979180,8920,8920,8920,8920,31
20240703,145000,520702660,8920,8920,8920,8920,0
20240703,144900,520702660,8920,8920,8920,8920,0
20240703,144800,520702660,8920,8920,8920,8920,15
20240703,144700,520568860,8920,8920,8920,8920,6
20240703,144600,520515340,8910,8910,8910,8910,0
20240703,144500,520515340,8910,8910,8910,8910,0
20240703,144400,520515340,8910,8940,8940,8910,700
20240703,144300,514269890,8940,8940,8940,8940,0
20240703,144200,514269890,8940,8940,8940,8940,50
20240703,144100,513822890,8930,8930,8930,8930,0
20240703,144000,513822890,8930,8930,8930,8930,7
20240703,143900,513760380,8920,8920,8920,8920,110
20240703,143800,512779180,8920,8920,8920,8920,0
20240703,143700,512779180,8920,8920,8920,8920,0
20240703,143600,512779180,8920,8920,8920,8920,0
20240703,143500,512779180,8920,8920,8920,8920,60
20240703,143400,512243980,8920,8920,8920,8920,0
20240703,143300,512243980,8920,8920,8920,8920,10
20240703,143200,512154780,8920,8920,8920,8920,0
20240703,143100,512154780,8920,8920,8920,8920,0
20240703,143000,512154780,8920,8920,8920,8920,0
20240703,142900,512154780,8920,8920,8920,8920,0
20240703,142800,512154780,8920,8930,8930,8920,90
20240703,142700,511351460,8940,8940,8940,8940,1
20240703,142600,511342520,8940,8940,8940,8940,2
20240703,142500,511324640,8930,8930,8930,8930,2
20240703,142400,511306780,8930,8930,8930,8930,0
20240703,142300,511306780,8930,8930,8930,8930,0
20240703,142200,511306780,8930,8930,8930,8930,0
20240703,142100,511306780,8930,8930,8930,8930,1
20240703,142000,511297850,8930,8920,8930,8920,872
20240703,141900,503519580,8930,8930,8930,8930,1165
20240703,141800,493116130,8940,8940,8940,8940,0
20240703,141700,493116130,8940,8940,8940,8940,1
20240703,141600,493107190,8930,8930,8930,8930,0
20240703,141500,493107190,8930,8930,8930,8930,31
20240703,141400,492830360,8940,8940,8940,8940,14
20240703,141300,492705200,8940,8940,8940,8940,1
20240703,141200,492696260,8940,8940,8940,8940,55
20240703,141100,492204560,8930,8930,8930,8930,0
20240703,141000,492204560,8930,8930,8930,8930,0
20240703,140900,492204560,8930,8930,8930,8930,521
20240703,140800,487552030,8930,8930,8930,8930,55
20240703,140700,487060880,8930,8930,8930,8930,71
20240703,140600,486426850,8930,8920,8930,8920,52
20240703,140500,485962690,8920,8920,8920,8920,1
20240703,140400,485953770,8920,8900,8920,8900,164
20240703,140300,484493890,8910,8910,8910,8910,0
20240703,140200,484493890,8910,8920,8920,8910,453
20240703,140100,480456800,8910,8910,8910,8910,0
20240703,140000,480456800,8910,8910,8910,8910,0
20240703,135900,480456800,8910,8920,8930,8910,39
20240703,135800,480108980,8930,8910,8930,8910,192
20240703,135700,478398240,8930,8920,8930,8920,31
20240703,135600,478121420,8920,8920,8920,8910,18
20240703,135500,477960870,8920,8920,8920,8920,50
20240703,135400,477514870,8920,8920,8920,8920,243
20240703,135300,475347310,8920,8920,8920,8920,0
20240703,135200,475347310,8920,8920,8920,8920,0
20240703,135100,475347310,8920,8920,8920,8920,0
20240703,135000,475347310,8920,8920,8920,8920,0
20240703,134900,475347310,8920,8920,8920,8920,0
20240703,134800,475347310,8920,8920,8920,8920,0
20240703,134700,475347310,8920,8930,8930,8920,16
20240703,134600,475204440,8950,8950,8950,8950,0
20240703,134500,475204440,8950,8950,8950,8950,0
20240703,134400,475204440,8950,8950,8950,8950,0
20240703,134300,475204440,8950,8920,8950,8920,26
20240703,134200,474972490,8920,8920,8920,8920,701
20240703,134100,468719570,8930,8930,8930,8930,0
20240703,134000,468719570,8930,8930,8930,8930,350
20240703,133900,465594070,8930,8930,8930,8930,5
20240703,133800,465549420,8950,8950,8950,8950,3
20240703,133700,465522570,8930,8930,8930,8930,4
20240703,133600,465486850,8950,8940,8950,8940,150
20240703,133500,464144850,8940,8940,8940,8940,50
20240703,133400,463697850,8940,8950,8950,8940,419
20240703,133300,459951810,8940,8940,8940,8940,0
20240703,133200,459951810,8940,8940,8940,8940,0
20240703,133100,459951810,8940,8940,8940,8940,150
20240703,133000,458610810,8940,8970,8970,8940,254
20240703,132900,456337050,8950,8960,8960,8950,4
20240703,132800,456301220,8970,8970,8970,8970,0
20240703,132700,456301220,8970,8970,8970,8970,0
20240703,132600,456301220,8970,8970,8970,8970,0
20240703,132500,456301220,8970,8960,8970,8960,57
20240703,132400,455790480,8970,8970,8970,8970,1
20240703,132300,455781510,8970,8970,8970,8950,1013
20240703,132200,446712400,8970,8970,8970,8970,2
20240703,132100,446694460,8970,8970,8970,8970,11
20240703,132000,446595790,8950,8950,8950,8950,205
20240703,131900,444761040,8950,8950,8950,8950,0
20240703,131800,444761040,8950,8950,8950,8950,0
20240703,131700,444761040,8950,8950,8950,8950,202
20240703,131600,442953140,8950,8950,8950,8950,0
20240703,131500,442953140,8950,8960,8960,8950,5
20240703,131400,442908370,8960,8960,8960,8960,138
20240703,131300,441671890,8970,8970,8970,8970,27
20240703,131200,441429700,8970,8970,8970,8970,123
20240703,131100,440326390,8960,8960,8960,8960,0
20240703,131000,440326390,8960,8960,8960,8960,0
20240703,130900,440326390,8960,8960,8960,8960,0
20240703,130800,440326390,8960,8960,8960,8960,0
20240703,130700,440326390,8960,8960,8960,8960,0
20240703,130600,440326390,8960,8970,8970,8960,12
20240703,130500,440218770,8960,8960,8960,8960,0
20240703,130400,440218770,8960,8960,8960,8960,40
20240703,130300,439860370,8960,8960,8960,8960,5
20240703,130200,439815570,8980,8980,8980,8980,0
20240703,130100,439815570,8980,8980,8980,8980,10
20240703,130000,439725770,8980,8980,8980,8980,1
20240703,125900,439716790,8950,8950,8950,8950,0
20240703,125800,439716790,8950,8950,8950,8950,0
20240703,125700,439716790,8950,8950,8950,8950,9
20240703,125600,439636240,8950,8950,8950,8950,1
20240703,125500,439627290,8970,8970,8970,8970,34
20240703,125400,439322310,8970,8950,8970,8950,238
20240703,125300,437192190,8950,8950,8950,8950,39
20240703,125200,436843140,8950,8950,8950,8950,7
20240703,125100,436780490,8950,8970,8970,8950,170
20240703,125000,435258240,8970,8970,8970,8970,278
20240703,124900,432764580,8970,8970,8970,8970,16
20240703,124800,432621060,8970,8970,8970,8970,10
20240703,124700,432531360,8970,8970,8970,8970,0
20240703,124600,432531360,8970,8970,8970,8970,4
20240703,124500,432495480,8970,8970,8970,8970,110
20240703,124400,431508780,8980,8980,8980,8980,87
20240703,124300,430727520,8980,8980,8980,8980,35
20240703,124200,430413220,8980,8980,8980,8980,0
20240703,124100,430413220,8980,8980,8980,8980,8
20240703,124000,430341380,8950,8950,8950,8950,0
20240703,123900,430341380,8950,8950,8950,8950,0
20240703,123800,430341380,8950,8970,8970,8950,387
20240703,123700,426871990,8970,8970,8970,8970,110
20240703,123600,425885290,8990,8990,8990,8990,0
20240703,123500,425885290,8990,8980,8990,8980,1015
20240703,123400,416770450,8980,8980,8980,8980,0
20240703,123300,416770450,8980,8970,8980,8950,259
20240703,123200,414450760,8970,8970,8970,8970,91
20240703,123100,413634490,8950,8950,8950,8950,0
20240703,123000,413634490,8950,8950,8950,8950,0
20240703,122900,413634490,8950,8950,8950,8950,22
20240703,122800,413437590,8950,8950,8950,8950,0
20240703,122700,413437590,8950,8960,8960,8950,100
20240703,122600,412542540,8950,8950,8950,8950,0
20240703,122500,412542540,8950,8950,8950,8950,31
20240703,122400,412265090,8950,8950,8950,8950,0
20240703,122300,412265090,8950,8950,8950,8950,0
20240703,122200,412265090,8950,8960,8960,8950,206
20240703,122100,410420280,8960,8960,8960,8960,60
20240703,122000,409882680,8970,8970,8970,8970,10
20240703,121900,409792980,8970,8970,8970,8970,0
20240703,121800,409792980,8970,8970,8970,8970,17
20240703,121700,409640490,8970,8970,8970,8970,0
20240703,121600,409640490,8970,8970,8970,8970,1
20240703,121500,409631520,8960,8960,8960,8960,0
20240703,121400,409631520,8960,8960,8960,8960,4
20240703,121300,409595680,8950,8950,8950,8950,109
20240703,121200,408620130,8920,8920,8920,8920,0
20240703,121100,408620130,8920,8920,8920,8920,0
20240703,121000,408620130,8920,8950,8950,8920,500
20240703,120900,404152950,8950,8960,8960,8950,2
20240703,120800,404135040,8960,8960,8960,8960,0
20240703,120700,404135040,8960,8960,8960,8960,25
20240703,120600,403911040,8960,8960,8960,8960,0
20240703,120500,403911040,8960,8960,8960,8960,0
20240703,120400,403911040,8960,8960,8960,8960,0
20240703,120300,403911040,8960,8960,8960,8960,1
20240703,120200,403902080,8960,8960,8960,8960,0
20240703,120100,403902080,8960,8960,8960,8960,20
20240703,120000,403722880,8960,8960,8960,8960,0
20240703,115900,403722880,8960,8960,8960,8960,0
20240703,115800,403722880,8960,8960,8960,8960,0
20240703,115700,403722880,8960,8960,8960,8960,2
20240703,115600,403704960,8960,8960,8960,8960,5
20240703,115500,403660160,8990,8990,8990,8990,0
20240703,115400,403660160,8990,8990,8990,8990,0
20240703,115300,403660160,8990,8990,8990,8990,0
20240703,115200,403660160,8990,8970,8990,8970,57
20240703,115100,403148820,8960,8960,8960,8960,42
20240703,115000,402772500,8960,8960,8960,8960,0
20240703,114900,402772500,8960,8960,8960,8960,0
20240703,114800,402772500,8960,8960,8960,8960,15
20240703,114700,402638100,8980,8980,8980,8980,0
20240703,114600,402638100,8980,8980,8980,8980,0
20240703,114500,402638100,8980,8980,8980,8980,0
20240703,114400,402638100,8980,8980,8980,8980,0
20240703,114300,402638100,8980,8980,8980,8980,0
20240703,114200,402638100,8980,8940,8980,8940,168
20240703,114100,401136120,8950,8970,8990,8950,423
20240703,114000,397345430,8990,8990,8990,8990,20
20240703,113900,397165630,8990,8990,9000,8990,36
20240703,113800,396841980,9000,8990,9000,8990,31
20240703,113700,396563100,9000,8990,9000,8990,2
20240703,113600,396545110,8970,8950,8970,8950,1233
20240703,113500,385494400,8950,8950,8950,8950,50
20240703,113400,385046900,8950,8950,8950,8950,3
20240703,113300,385020050,8950,8950,8950,8950,3
20240703,113200,384993200,8950,8950,8950,8950,0
20240703,113100,384993200,8950,8950,8950,8950,112
20240703,113000,383990800,8950,8950,8950,8950,0
20240703,112900,383990800,8950,8950,8950,8950,159
20240703,112800,382567750,8950,8950,8950,8950,0
20240703,112700,382567750,8950,8950,8950,8950,1
20240703,112600,382558800,8950,8960,8960,8950,7
20240703,112500,382496100,8970,8970,8970,8970,0
20240703,112400,382496100,8970,8970,8970,8970,120
20240703,112300,381419700,8970,8970,8970,8970,1
20240703,112200,381410730,9000,9000,9000,9000,0
20240703,112100,381410730,9000,9000,9000,9000,1
20240703,112000,381401730,8990,8960,8990,8960,7
20240703,111900,381338980,8960,8960,8960,8960,0
20240703,111800,381338980,8960,8960,8960,8960,0
20240703,111700,381338980,8960,8960,8960,8960,0
20240703,111600,381338980,8960,8960,8960,8960,1
20240703,111500,381330020,8960,8960,8960,8960,0
20240703,111400,381330020,8960,8950,8960,8950,5
20240703,111300,381285230,8960,8960,8960,8960,55
20240703,111200,380792430,8960,8960,8960,8960,0
20240703,111100,380792430,8960,8960,8960,8960,0
20240703,111000,380792430,8960,8950,8960,8950,211
20240703,110900,378901880,8960,8960,8960,8950,12
20240703,110800,378794370,8960,8940,8960,8940,76
20240703,110700,378113450,8930,8930,8930,8930,127
20240703,110600,376979340,8930,8930,8930,8930,1
20240703,110500,376970410,8910,8910,8910,8910,0
20240703,110400,376970410,8910,8910,8910,8910,1
20240703,110300,376961500,8910,8920,8920,8910,10
20240703,110200,376872340,8900,8900,8900,8900,0
20240703,110100,376872340,8900,8900,8900,8900,0
20240703,110000,376872340,8900,8930,8930,8900,2341
20240703,105900,356026750,8930,8930,8930,8930,0
20240703,105800,356026750,8930,8930,8930,8930,8
20240703,105700,355955310,8960,8960,8960,8960,0
20240703,105600,355955310,8960,8950,8960,8950,2
20240703,105500,355937400,8930,8930,8930,8930,1
20240703,105400,355928470,8960,8960,8960,8960,0
20240703,105300,355928470,8960,8940,8960,8940,17
20240703,105200,355776190,8960,8960,8960,8960,0
20240703,105100,355776190,8960,8960,8960,8960,0
20240703,105000,355776190,8960,8950,8960,8920,140
20240703,104900,354526080,8960,8960,8960,8960,123
20240703,104800,353424000,8960,8960,8960,8960,1
20240703,104700,353415040,8990,8980,8990,8950,7
20240703,104600,353352260,8950,8980,8990,8930,18
20240703,104500,353190880,8980,8980,8980,8980,33
20240703,104400,352894540,8980,8990,8990,8920,70
20240703,104300,352268610,8990,8990,8990,8990,51
20240703,104200,351810120,9000,8970,9000,8970,51
20240703,104100,351352410,8970,8970,8970,8970,22
20240703,104000,351155070,8970,8970,8970,8970,4
20240703,103900,351119190,8970,8970,8970,8970,13
20240703,103800,351002580,8950,8950,8950,8950,1
20240703,103700,350993630,8970,8930,8970,8930,77
20240703,103600,350305450,8910,8910,8910,8910,809
20240703,103500,343097260,8920,8920,8920,8920,131
20240703,103400,341928740,8930,8930,8930,8930,177
20240703,103300,340348130,8930,8930,8930,8930,38
20240703,103200,340008790,8930,8930,8930,8930,0
20240703,103100,340008790,8930,8930,8930,8930,100
20240703,103000,339115790,8940,8940,8940,8940,0
20240703,102900,339115790,8940,8940,8940,8940,0
20240703,102800,339115790,8940,8940,8940,8940,0
20240703,102700,339115790,8940,8940,8940,8940,0
20240703,102600,339115790,8940,8940,8940,8940,0
20240703,102500,339115790,8940,8930,8940,8930,74
20240703,102400,338454240,8900,8900,8900,8900,95
20240703,102300,337608740,8900,8910,8910,8900,1016
20240703,102200,328565630,8910,8930,8930,8910,3800
20240703,102100,294687850,8930,8940,8940,8930,48
20240703,102000,294258740,8940,8940,8940,8940,119
20240703,101900,293194880,8930,8940,8940,8930,631
20240703,101800,287557600,8950,8950,8950,8950,0
20240703,101700,287557600,8950,8950,8950,8950,1
20240703,101600,287548650,8940,8940,8940,8940,15
20240703,101500,287414550,8940,8940,8940,8940,4
20240703,101400,287378790,8950,8970,8970,8940,173
20240703,101300,285830430,8970,8980,8980,8950,1304
20240703,101200,274157920,9000,9000,9000,8990,127
20240703,101100,273015710,9000,9000,9000,9000,1
20240703,101000,273006710,9000,9020,9020,9000,21
20240703,100900,272817520,9010,9010,9010,9010,0
20240703,100800,272817520,9010,9010,9010,9010,0
20240703,100700,272817520,9010,9020,9020,9010,19
20240703,100600,272646310,9050,9040,9050,9040,3
20240703,100500,272619180,9050,9050,9050,9050,0
20240703,100400,272619180,9050,9050,9050,9050,3
20240703,100300,272592030,9020,9020,9020,9020,0
20240703,100200,272592030,9020,9030,9030,9010,7
20240703,100100,272528930,9050,9060,9060,9050,110
20240703,100000,271533330,9060,9060,9060,9060,1
20240703,095900,271524270,9060,9060,9060,9060,2
20240703,095800,271506150,9060,9050,9060,9050,200
20240703,095700,269694620,9050,9050,9050,9050,0
20240703,095600,269694620,9050,9040,9050,9040,550
20240703,095500,264717140,9060,9060,9060,9060,11
20240703,095400,264617480,9050,9000,9050,9000,1500
20240703,095300,251043400,8990,8990,8990,8990,0
20240703,095200,251043400,8990,8990,8990,8990,174
20240703,095100,249479140,8990,8980,8990,8980,37
20240703,095000,249146560,8980,8980,8980,8980,7
20240703,094900,249083700,8990,8950,8990,8950,2626
20240703,094800,225528180,8950,8950,8950,8940,290
20240703,094700,222933380,8950,8990,8990,8950,1123
20240703,094600,212877300,8990,8990,8990,8990,203
20240703,094500,211052330,8990,8980,8990,8960,777
20240703,094400,204081430,8980,8990,8990,8980,782
20240703,094300,197051650,8990,8990,8990,8990,12
20240703,094200,196943770,8990,8980,8990,8970,1050
20240703,094100,187504970,8990,8980,8990,8970,73
20240703,094000,186849620,8990,9000,9020,8980,2070
20240703,093900,168229650,9000,9010,9010,9000,609
20240703,093800,162745550,9030,9030,9030,9030,0
20240703,093700,162745550,9030,9050,9050,9000,3020
20240703,093600,135529670,9060,9060,9060,9060,2
20240703,093500,135511550,9080,9060,9080,9060,517
20240703,093400,130822440,9070,9080,9080,9060,28
20240703,093300,130568460,9060,9060,9060,9060,52
20240703,093200,130097340,9050,9050,9060,9050,32
20240703,093100,129807590,9050,9050,9050,9050,2
20240703,093000,129789490,9040,9020,9040,9020,60
20240703,092900,129247400,9020,9040,9040,9020,117
20240703,092800,128192040,9040,9020,9040,9020,438
20240703,092700,124232540,9040,9040,9040,9040,1
20240703,092600,124223500,9020,9020,9030,9020,330
20240703,092500,121246890,9020,9030,9030,9020,2
20240703,092400,121228840,9010,9030,9030,9010,219
20240703,092300,119252570,9040,9040,9040,9040,100
20240703,092200,118348570,9040,9030,9040,9030,503
20240703,092100,113805580,9030,9020,9030,9020,28
20240703,092000,113552750,9000,9030,9030,8990,3282
20240703,091900,84017260,9030,9000,9050,9000,87
20240703,091800,83231580,9060,9070,9100,9010,3225
20240703,091700,54161490,9080,9100,9100,9080,554
20240703,091600,49125620,9110,9110,9110,9110,6
20240703,091500,49070960,9110,9110,9110,9110,1
20240703,091400,49061850,9130,9100,9130,9100,226
20240703,091300,47005220,9100,9100,9100,9010,1264
20240703,091200,35557730,9100,9130,9140,9100,132
20240703,091100,34356460,9140,9110,9140,9100,504
20240703,091000,29765320,9150,9140,9150,9110,890
20240703,090900,21632770,9150,9170,9170,9150,293
20240703,090800,18949760,9200,9200,9200,9200,0
20240703,090700,18949760,9200,9210,9210,9200,23
20240703,090600,18737950,9220,9220,9220,9220,1
20240703,090500,18728730,9230,9230,9230,9230,6
20240703,090400,18673350,9230,9230,9230,9230,16
20240703,090300,18525670,9230,9230,9230,9230,50
20240703,090200,18064170,9230,9140,9230,9140,170
20240703,090100,16510100,9140,9170,9170,9130,1408
20240703,090000,3619780,9180,9200,9230,9180,294