KissMeData/024900/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,191100,330664380,4215,4215,4215,4215,697
20240701,191000,330664380,4215,4215,4215,4215,0
20240701,190900,330664380,4215,4215,4215,4215,0
20240701,190800,330664380,4215,4215,4215,4215,0
20240701,190700,330664380,4215,4215,4215,4215,0
20240701,190600,330664380,4215,4215,4215,4215,0
20240701,190500,330664380,4215,4215,4215,4215,0
20240701,190400,330664380,4215,4215,4215,4215,0
20240701,190300,330664380,4215,4215,4215,4215,0
20240701,190200,330664380,4215,4215,4215,4215,0
20240701,190100,330664380,4215,4215,4215,4215,0
20240701,190000,330664380,4215,4215,4215,4215,0
20240701,185900,330664380,4215,4215,4215,4215,0
20240701,185800,330664380,4215,4215,4215,4215,0
20240701,185700,330664380,4215,4215,4215,4215,0
20240701,185600,330664380,4215,4215,4215,4215,0
20240701,185500,330664380,4215,4215,4215,4215,0
20240701,185400,330664380,4215,4215,4215,4215,0
20240701,185300,330664380,4215,4215,4215,4215,0
20240701,185200,330664380,4215,4215,4215,4215,0
20240701,185100,330664380,4215,4215,4215,4215,0
20240701,185000,330664380,4215,4215,4215,4215,0
20240701,184900,330664380,4215,4215,4215,4215,0
20240701,184800,330664380,4215,4215,4215,4215,0
20240701,184700,330664380,4215,4215,4215,4215,0
20240701,184600,330664380,4215,4215,4215,4215,0
20240701,184500,330664380,4215,4215,4215,4215,0
20240701,184400,330664380,4215,4215,4215,4215,0
20240701,184300,330664380,4215,4215,4215,4215,0
20240701,184200,330664380,4215,4215,4215,4215,0
20240701,184100,330664380,4215,4215,4215,4215,697
20240701,184000,330664380,4215,4215,4215,4215,0
20240701,183900,330664380,4215,4215,4215,4215,0
20240701,183800,330664380,4215,4215,4215,4215,0
20240701,183700,330664380,4215,4215,4215,4215,0
20240701,183600,330664380,4215,4215,4215,4215,0
20240701,183500,330664380,4215,4215,4215,4215,0
20240701,183400,330664380,4215,4215,4215,4215,0
20240701,183300,330664380,4215,4215,4215,4215,0
20240701,183200,330664380,4215,4215,4215,4215,0
20240701,183100,330664380,4215,4215,4215,4215,0
20240701,183000,330664380,4215,4215,4215,4215,0
20240701,182900,330664380,4215,4215,4215,4215,0
20240701,182800,330664380,4215,4215,4215,4215,0
20240701,182700,330664380,4215,4215,4215,4215,0
20240701,182600,330664380,4215,4215,4215,4215,0
20240701,182500,330664380,4215,4215,4215,4215,0
20240701,182400,330664380,4215,4215,4215,4215,0
20240701,182300,330664380,4215,4215,4215,4215,0
20240701,182200,330664380,4215,4215,4215,4215,0
20240701,182100,330664380,4215,4215,4215,4215,0
20240701,182000,330664380,4215,4215,4215,4215,0
20240701,181900,330664380,4215,4215,4215,4215,0
20240701,181800,330664380,4215,4215,4215,4215,0
20240701,181700,330664380,4215,4215,4215,4215,0
20240701,181600,330664380,4215,4215,4215,4215,0
20240701,181500,330664380,4215,4215,4215,4215,0
20240701,181400,330664380,4215,4215,4215,4215,0
20240701,181300,330664380,4215,4215,4215,4215,0
20240701,181200,330664380,4215,4215,4215,4215,0
20240701,181100,330664380,4215,4215,4215,4215,697
20240701,181000,330664380,4215,4215,4215,4215,0
20240701,180900,330664380,4215,4215,4215,4215,0
20240701,180800,330664380,4215,4215,4215,4215,0
20240701,180700,330664380,4215,4215,4215,4215,0
20240701,180600,330664380,4215,4215,4215,4215,0
20240701,180500,330664380,4215,4215,4215,4215,0
20240701,180400,330664380,4215,4215,4215,4215,0
20240701,180300,330664380,4215,4215,4215,4215,0
20240701,180200,330664380,4215,4215,4215,4215,0
20240701,180100,330664380,4215,4215,4215,4215,0
20240701,180000,330664380,4215,4215,4215,4215,0
20240701,175900,330664380,4215,4215,4215,4215,0
20240701,175800,330664380,4215,4215,4215,4215,0
20240701,175700,330664380,4215,4215,4215,4215,0
20240701,175600,330664380,4215,4215,4215,4215,0
20240701,175500,330664380,4215,4215,4215,4215,0
20240701,175400,330664380,4215,4215,4215,4215,0
20240701,175300,330664380,4215,4215,4215,4215,0
20240701,175200,330664380,4215,4215,4215,4215,0
20240701,175100,330664380,4215,4215,4215,4215,0
20240701,175000,330664380,4215,4215,4215,4215,0
20240701,174900,330664380,4215,4215,4215,4215,0
20240701,174800,330664380,4215,4215,4215,4215,0
20240701,174700,330664380,4215,4215,4215,4215,0
20240701,174600,330664380,4215,4215,4215,4215,0
20240701,174500,330664380,4215,4215,4215,4215,0
20240701,174400,330664380,4215,4215,4215,4215,0
20240701,174300,330664380,4215,4215,4215,4215,0
20240701,174200,330664380,4215,4215,4215,4215,0
20240701,174100,330664380,4215,4215,4215,4215,697
20240701,174000,330664380,4215,4215,4215,4215,0
20240701,173900,330664380,4215,4215,4215,4215,0
20240701,173800,330664380,4215,4215,4215,4215,0
20240701,173700,330664380,4215,4215,4215,4215,0
20240701,173600,330664380,4215,4215,4215,4215,0
20240701,173500,330664380,4215,4215,4215,4215,0
20240701,173400,330664380,4215,4215,4215,4215,0
20240701,173300,330664380,4215,4215,4215,4215,0
20240701,173200,330664380,4215,4215,4215,4215,0
20240701,173100,330664380,4215,4215,4215,4215,0
20240701,173000,330664380,4215,4215,4215,4215,0
20240701,172900,330664380,4215,4215,4215,4215,0
20240701,172800,330664380,4215,4215,4215,4215,0
20240701,172700,330664380,4215,4215,4215,4215,0
20240701,172600,330664380,4215,4215,4215,4215,0
20240701,172500,330664380,4215,4215,4215,4215,0
20240701,172400,330664380,4215,4215,4215,4215,0
20240701,172300,330664380,4215,4215,4215,4215,0
20240701,172200,330664380,4215,4215,4215,4215,0
20240701,172100,330664380,4215,4215,4215,4215,0
20240701,172000,330664380,4215,4215,4215,4215,0
20240701,171900,330664380,4215,4215,4215,4215,0
20240701,171800,330664380,4215,4215,4215,4215,0
20240701,171700,330664380,4215,4215,4215,4215,0
20240701,171600,330664380,4215,4215,4215,4215,0
20240701,171500,330664380,4215,4215,4215,4215,0
20240701,171400,330664380,4215,4215,4215,4215,0
20240701,171300,330664380,4215,4215,4215,4215,0
20240701,171200,330664380,4215,4215,4215,4215,0
20240701,171100,330664380,4215,4215,4215,4215,697
20240701,171000,330664380,4215,4215,4215,4215,0
20240701,170900,330664380,4215,4215,4215,4215,0
20240701,170800,330664380,4215,4215,4215,4215,0
20240701,170700,330664380,4215,4215,4215,4215,0
20240701,170600,330664380,4215,4215,4215,4215,0
20240701,170500,330664380,4215,4215,4215,4215,0
20240701,170400,330664380,4215,4215,4215,4215,0
20240701,170300,330664380,4215,4215,4215,4215,0
20240701,170200,330664380,4215,4215,4215,4215,0
20240701,170100,330664380,4215,4215,4215,4215,0
20240701,170000,330664380,4215,4215,4215,4215,0
20240701,165900,330664380,4215,4215,4215,4215,0
20240701,165800,330664380,4215,4215,4215,4215,0
20240701,165700,330664380,4215,4215,4215,4215,0
20240701,165600,330664380,4215,4215,4215,4215,0
20240701,165500,330664380,4215,4215,4215,4215,0
20240701,165400,330664380,4215,4215,4215,4215,0
20240701,165300,330664380,4215,4215,4215,4215,0
20240701,165200,330664380,4215,4215,4215,4215,0
20240701,165100,330664380,4215,4215,4215,4215,0
20240701,165000,330664380,4215,4215,4215,4215,0
20240701,164900,330664380,4215,4215,4215,4215,0
20240701,164800,330664380,4215,4215,4215,4215,0
20240701,164700,330664380,4215,4215,4215,4215,0
20240701,164600,330664380,4215,4215,4215,4215,0
20240701,164500,330664380,4215,4215,4215,4215,0
20240701,164400,330664380,4215,4215,4215,4215,0
20240701,164300,330664380,4215,4215,4215,4215,0
20240701,164200,330664380,4215,4215,4215,4215,0
20240701,164100,330664380,4215,4215,4215,4215,697
20240701,164000,330664380,4215,4215,4215,4215,0
20240701,163900,330664380,4215,4215,4215,4215,0
20240701,163800,330664380,4215,4215,4215,4215,0
20240701,163700,330664380,4215,4215,4215,4215,0
20240701,163600,330664380,4215,4215,4215,4215,0
20240701,163500,330664380,4215,4215,4215,4215,0
20240701,163400,330664380,4215,4215,4215,4215,0
20240701,163300,330664380,4215,4215,4215,4215,0
20240701,163200,330664380,4215,4215,4215,4215,0
20240701,163100,330664380,4215,4215,4215,4215,0
20240701,163000,330664380,4215,4215,4215,4215,0
20240701,162900,330664380,4215,4215,4215,4215,0
20240701,162800,330664380,4215,4215,4215,4215,0
20240701,162700,330664380,4215,4215,4215,4215,0
20240701,162600,330664380,4215,4215,4215,4215,0
20240701,162500,330664380,4215,4215,4215,4215,0
20240701,162400,330664380,4215,4215,4215,4215,0
20240701,162300,330664380,4215,4215,4215,4215,0
20240701,162200,330664380,4215,4215,4215,4215,0
20240701,162100,330664380,4215,4215,4215,4215,0
20240701,162000,330664380,4215,4215,4215,4215,0
20240701,161900,330664380,4215,4215,4215,4215,0
20240701,161800,330664380,4215,4215,4215,4215,0
20240701,161700,330664380,4215,4215,4215,4215,0
20240701,161600,330664380,4215,4215,4215,4215,0
20240701,161500,330664380,4215,4215,4215,4215,0
20240701,161400,330664380,4215,4215,4215,4215,0
20240701,161300,330664380,4215,4215,4215,4215,0
20240701,161200,330664380,4215,4215,4215,4215,0
20240701,161100,330664380,4215,4215,4215,4215,697
20240701,161000,330664380,4215,4215,4215,4215,0
20240701,160900,330664380,4215,4215,4215,4215,0
20240701,160800,330664380,4215,4215,4215,4215,0
20240701,160700,330664380,4215,4215,4215,4215,0
20240701,160600,330664380,4215,4215,4215,4215,0
20240701,160500,330664380,4215,4215,4215,4215,0
20240701,160400,330664380,4215,4215,4215,4215,0
20240701,160300,330664380,4215,4215,4215,4215,0
20240701,160200,330664380,4215,4215,4215,4215,0
20240701,160100,330664380,4215,4215,4215,4215,0
20240701,160000,330664380,4215,4215,4215,4215,0
20240701,155900,330664380,4215,4215,4215,4215,0
20240701,155800,330664380,4215,4215,4215,4215,0
20240701,155700,330664380,4215,4215,4215,4215,0
20240701,155600,330664380,4215,4215,4215,4215,0
20240701,155500,330664380,4215,4215,4215,4215,0
20240701,155400,330664380,4215,4215,4215,4215,0
20240701,155300,330664380,4215,4215,4215,4215,0
20240701,155200,330664380,4215,4215,4215,4215,0
20240701,155100,330664380,4215,4215,4215,4215,0
20240701,155000,330664380,4215,4215,4215,4215,0
20240701,154900,330664380,4215,4215,4215,4215,0
20240701,154800,330664380,4215,4215,4215,4215,0
20240701,154700,330664380,4215,4215,4215,4215,0
20240701,154600,330664380,4215,4215,4215,4215,0
20240701,154500,330664380,4215,4215,4215,4215,0
20240701,154400,330664380,4215,4215,4215,4215,0
20240701,154300,330664380,4215,4215,4215,4215,0
20240701,154200,330664380,4215,4215,4215,4215,0
20240701,154100,330664380,4215,4215,4215,4215,697
20240701,154000,330664380,4215,4215,4215,4215,0
20240701,153900,330664380,4215,4215,4215,4215,0
20240701,153800,330664380,4215,4215,4215,4215,0
20240701,153700,330664380,4215,4215,4215,4215,0
20240701,153600,330664380,4215,4215,4215,4215,0
20240701,153500,330664380,4215,4215,4215,4215,0
20240701,153400,330664380,4215,4215,4215,4215,0
20240701,153300,330664380,4215,4215,4215,4215,0
20240701,153200,330664380,4215,4215,4215,4215,0
20240701,153100,330664380,4215,4215,4215,4215,0
20240701,153000,330664380,4215,4215,4215,4215,697
20240701,152900,327726525,4235,4235,4235,4235,0
20240701,152800,327726525,4235,4235,4235,4235,0
20240701,152700,327726525,4235,4235,4235,4235,0
20240701,152600,327726525,4235,4235,4235,4235,0
20240701,152500,327726525,4235,4235,4235,4235,0
20240701,152400,327726525,4235,4235,4235,4235,0
20240701,152300,327726525,4235,4235,4235,4235,0
20240701,152200,327726525,4235,4235,4235,4235,0
20240701,152100,327726525,4235,4235,4235,4235,0
20240701,152000,327726525,4235,4235,4235,4235,0
20240701,151900,327726525,4235,4235,4235,4235,24
20240701,151800,327624885,4235,4225,4235,4225,4751
20240701,151700,307517100,4220,4220,4220,4220,29
20240701,151600,307394720,4220,4205,4220,4205,31
20240701,151500,307264350,4205,4205,4205,4205,10
20240701,151400,307222300,4205,4205,4205,4205,874
20240701,151300,303547130,4210,4220,4220,4210,477
20240701,151200,301536335,4220,4220,4220,4220,0
20240701,151100,301536335,4220,4220,4220,4220,118
20240701,151000,301038375,4220,4220,4220,4220,5
20240701,150900,301017275,4220,4220,4220,4220,0
20240701,150800,301017275,4220,4220,4220,4220,0
20240701,150700,301017275,4220,4220,4220,4210,202
20240701,150600,300166395,4210,4210,4210,4210,42
20240701,150500,299989575,4215,4215,4215,4215,558
20240701,150400,297637605,4215,4220,4220,4215,802
20240701,150300,294256660,4225,4225,4225,4225,0
20240701,150200,294256660,4225,4225,4225,4225,0
20240701,150100,294256660,4225,4225,4225,4225,290
20240701,150000,293031410,4225,4225,4225,4225,1
20240701,145900,293027185,4225,4225,4225,4225,30
20240701,145800,292900435,4225,4225,4225,4225,1020
20240701,145700,288590935,4225,4225,4225,4225,0
20240701,145600,288590935,4225,4225,4225,4225,0
20240701,145500,288590935,4225,4225,4225,4225,0
20240701,145400,288590935,4225,4225,4225,4225,0
20240701,145300,288590935,4225,4225,4225,4225,70
20240701,145200,288295185,4220,4220,4220,4220,0
20240701,145100,288295185,4220,4220,4220,4220,190
20240701,145000,287493385,4220,4220,4220,4220,0
20240701,144900,287493385,4220,4220,4220,4220,0
20240701,144800,287493385,4220,4220,4220,4220,0
20240701,144700,287493385,4220,4220,4220,4220,171
20240701,144600,286771765,4220,4220,4220,4220,600
20240701,144500,284239765,4220,4220,4220,4220,0
20240701,144400,284239765,4220,4220,4220,4220,0
20240701,144300,284239765,4220,4220,4220,4220,0
20240701,144200,284239765,4220,4220,4220,4220,0
20240701,144100,284239765,4220,4220,4220,4220,34
20240701,144000,284096285,4225,4225,4225,4225,0
20240701,143900,284096285,4225,4225,4225,4225,0
20240701,143800,284096285,4225,4225,4225,4225,10
20240701,143700,284054035,4215,4215,4215,4215,0
20240701,143600,284054035,4215,4215,4215,4215,0
20240701,143500,284054035,4215,4215,4215,4215,9
20240701,143400,284016100,4215,4215,4215,4215,662
20240701,143300,281225770,4215,4215,4215,4215,0
20240701,143200,281225770,4215,4215,4215,4215,1404
20240701,143100,275307910,4215,4215,4215,4215,0
20240701,143000,275307910,4215,4215,4215,4215,0
20240701,142900,275307910,4215,4215,4215,4215,1241
20240701,142800,270077095,4220,4220,4220,4220,245
20240701,142700,269043195,4220,4220,4220,4220,95
20240701,142600,268642295,4220,4220,4220,4220,24
20240701,142500,268541015,4220,4220,4220,4220,124
20240701,142400,268017735,4215,4215,4215,4215,0
20240701,142300,268017735,4215,4215,4215,4215,0
20240701,142200,268017735,4215,4215,4215,4215,10
20240701,142100,267975585,4215,4215,4215,4215,0
20240701,142000,267975585,4215,4215,4215,4215,50
20240701,141900,267764835,4215,4210,4215,4210,8451
20240701,141800,232183620,4215,4215,4215,4215,0
20240701,141700,232183620,4215,4215,4215,4215,0
20240701,141600,232183620,4215,4215,4215,4215,359
20240701,141500,230670435,4215,4215,4215,4215,0
20240701,141400,230670435,4215,4215,4215,4215,0
20240701,141300,230670435,4215,4215,4215,4215,0
20240701,141200,230670435,4215,4215,4215,4215,420
20240701,141100,228900135,4215,4215,4215,4215,28
20240701,141000,228782115,4215,4215,4215,4215,230
20240701,140900,227812665,4215,4215,4215,4215,0
20240701,140800,227812665,4215,4215,4215,4215,174
20240701,140700,227079255,4220,4220,4220,4220,0
20240701,140600,227079255,4220,4220,4220,4220,0
20240701,140500,227079255,4220,4220,4220,4220,1
20240701,140400,227075035,4225,4225,4225,4225,56
20240701,140300,226838435,4215,4220,4220,4215,900
20240701,140200,223044925,4225,4225,4225,4225,0
20240701,140100,223044925,4225,4225,4225,4225,0
20240701,140000,223044925,4225,4225,4225,4225,0
20240701,135900,223044925,4225,4225,4225,4225,0
20240701,135800,223044925,4225,4225,4225,4225,0
20240701,135700,223044925,4225,4225,4225,4225,0
20240701,135600,223044925,4225,4225,4225,4225,0
20240701,135500,223044925,4225,4225,4225,4225,193
20240701,135400,222229500,4220,4220,4220,4220,0
20240701,135300,222229500,4220,4220,4220,4220,7
20240701,135200,222199960,4220,4220,4220,4220,360
20240701,135100,220680760,4210,4210,4210,4210,0
20240701,135000,220680760,4210,4210,4210,4210,0
20240701,134900,220680760,4210,4210,4210,4210,204
20240701,134800,219821920,4220,4220,4220,4220,0
20240701,134700,219821920,4220,4220,4220,4220,0
20240701,134600,219821920,4220,4220,4220,4220,2
20240701,134500,219813480,4220,4220,4220,4220,0
20240701,134400,219813480,4220,4220,4220,4220,6
20240701,134300,219788160,4220,4220,4220,4220,300
20240701,134200,218522160,4220,4220,4220,4220,1
20240701,134100,218517940,4225,4225,4225,4225,0
20240701,134000,218517940,4225,4225,4225,4225,0
20240701,133900,218517940,4225,4225,4225,4225,0
20240701,133800,218517940,4225,4225,4225,4225,0
20240701,133700,218517940,4225,4225,4225,4225,0
20240701,133600,218517940,4225,4225,4225,4225,54
20240701,133500,218289790,4225,4225,4225,4225,0
20240701,133400,218289790,4225,4225,4225,4225,0
20240701,133300,218289790,4225,4220,4225,4220,290
20240701,133200,217065540,4220,4220,4220,4220,0
20240701,133100,217065540,4220,4220,4220,4220,0
20240701,133000,217065540,4220,4220,4220,4220,0
20240701,132900,217065540,4220,4220,4220,4220,0
20240701,132800,217065540,4220,4220,4220,4220,0
20240701,132700,217065540,4220,4220,4220,4220,0
20240701,132600,217065540,4220,4220,4220,4220,121
20240701,132500,216554920,4220,4220,4220,4220,714
20240701,132400,213541840,4220,4220,4220,4220,0
20240701,132300,213541840,4220,4210,4220,4205,996
20240701,132200,209351720,4210,4210,4210,4210,0
20240701,132100,209351720,4210,4210,4210,4210,100
20240701,132000,208930720,4210,4205,4210,4205,674
20240701,131900,206093680,4210,4210,4210,4210,0
20240701,131800,206093680,4210,4210,4210,4210,0
20240701,131700,206093680,4210,4210,4210,4210,0
20240701,131600,206093680,4210,4210,4210,4210,627
20240701,131500,203454010,4210,4205,4210,4205,6
20240701,131400,203428775,4205,4205,4205,4205,0
20240701,131300,203428775,4205,4205,4205,4205,0
20240701,131200,203428775,4205,4205,4205,4205,50
20240701,131100,203218525,4205,4205,4205,4205,74
20240701,131000,202907355,4210,4210,4210,4210,0
20240701,130900,202907355,4210,4210,4210,4210,11
20240701,130800,202861045,4210,4210,4210,4210,17
20240701,130700,202789475,4210,4210,4210,4210,0
20240701,130600,202789475,4210,4210,4210,4210,0
20240701,130500,202789475,4210,4220,4220,4210,305
20240701,130400,201505375,4220,4220,4220,4220,0
20240701,130300,201505375,4220,4220,4220,4220,263
20240701,130200,200395515,4220,4220,4220,4220,0
20240701,130100,200395515,4220,4220,4220,4220,0
20240701,130000,200395515,4220,4210,4220,4210,243
20240701,125900,199372435,4210,4210,4210,4210,100
20240701,125800,198951435,4210,4210,4210,4210,0
20240701,125700,198951435,4210,4210,4210,4210,98
20240701,125600,198538855,4210,4210,4210,4210,0
20240701,125500,198538855,4210,4210,4210,4210,0
20240701,125400,198538855,4210,4220,4220,4210,85
20240701,125300,198180895,4215,4215,4215,4215,208
20240701,125200,197304175,4210,4210,4210,4210,0
20240701,125100,197304175,4210,4210,4210,4210,0
20240701,125000,197304175,4210,4210,4210,4210,0
20240701,124900,197304175,4210,4210,4210,4210,15
20240701,124800,197241025,4210,4210,4210,4210,0
20240701,124700,197241025,4210,4210,4210,4210,1
20240701,124600,197236815,4210,4210,4210,4210,1
20240701,124500,197232605,4210,4210,4210,4210,70
20240701,124400,196937905,4210,4210,4210,4210,0
20240701,124300,196937905,4210,4210,4210,4210,4
20240701,124200,196921065,4215,4215,4215,4215,0
20240701,124100,196921065,4215,4215,4215,4215,0
20240701,124000,196921065,4215,4215,4215,4215,0
20240701,123900,196921065,4215,4215,4215,4215,0
20240701,123800,196921065,4215,4215,4215,4215,0
20240701,123700,196921065,4215,4215,4215,4215,2
20240701,123600,196912635,4200,4200,4200,4200,0
20240701,123500,196912635,4200,4210,4210,4200,148
20240701,123400,196290035,4200,4200,4200,4200,900
20240701,123300,192510035,4200,4200,4200,4200,0
20240701,123200,192510035,4200,4200,4200,4200,44
20240701,123100,192325235,4210,4210,4210,4210,0
20240701,123000,192325235,4210,4210,4210,4210,67
20240701,122900,192043165,4205,4205,4205,4205,0
20240701,122800,192043165,4205,4205,4205,4205,653
20240701,122700,189297300,4205,4205,4205,4205,690
20240701,122600,186395850,4205,4205,4205,4205,101
20240701,122500,185971145,4205,4205,4205,4205,15
20240701,122400,185908070,4205,4205,4205,4205,614
20240701,122300,183326200,4210,4210,4210,4210,24
20240701,122200,183225160,4210,4210,4210,4210,20
20240701,122100,183140960,4210,4210,4210,4210,1
20240701,122000,183136750,4205,4205,4205,4205,0
20240701,121900,183136750,4205,4205,4205,4205,18
20240701,121800,183061060,4205,4205,4205,4205,57
20240701,121700,182821375,4205,4205,4205,4205,0
20240701,121600,182821375,4205,4210,4210,4205,2890
20240701,121500,170668825,4210,4210,4210,4210,0
20240701,121400,170668825,4210,4210,4210,4210,64
20240701,121300,170399385,4210,4210,4210,4210,9
20240701,121200,170361495,4210,4210,4210,4210,3
20240701,121100,170348865,4205,4205,4205,4205,0
20240701,121000,170348865,4205,4205,4205,4205,0
20240701,120900,170348865,4205,4205,4205,4205,0
20240701,120800,170348865,4205,4210,4210,4205,2207
20240701,120700,161067425,4215,4215,4215,4215,0
20240701,120600,161067425,4215,4215,4215,4215,0
20240701,120500,161067425,4215,4215,4215,4215,478
20240701,120400,159052655,4210,4210,4210,4210,1
20240701,120300,159048445,4210,4210,4210,4210,2
20240701,120200,159040025,4205,4205,4205,4205,0
20240701,120100,159040025,4205,4205,4205,4205,0
20240701,120000,159040025,4205,4205,4205,4205,0
20240701,115900,159040025,4205,4205,4205,4205,0
20240701,115800,159040025,4205,4205,4205,4205,0
20240701,115700,159040025,4205,4205,4205,4205,0
20240701,115600,159040025,4205,4205,4205,4205,0
20240701,115500,159040025,4205,4205,4205,4205,0
20240701,115400,159040025,4205,4205,4205,4205,0
20240701,115300,159040025,4205,4205,4205,4205,0
20240701,115200,159040025,4205,4205,4205,4205,0
20240701,115100,159040025,4205,4205,4205,4205,0
20240701,115000,159040025,4205,4205,4205,4205,21
20240701,114900,158951720,4205,4205,4205,4205,0
20240701,114800,158951720,4205,4205,4205,4205,0
20240701,114700,158951720,4205,4205,4205,4205,721
20240701,114600,155919915,4205,4205,4205,4205,41
20240701,114500,155747510,4205,4205,4205,4205,0
20240701,114400,155747510,4205,4205,4205,4205,1
20240701,114300,155743305,4205,4205,4205,4205,0
20240701,114200,155743305,4205,4205,4205,4205,0
20240701,114100,155743305,4205,4205,4205,4205,19
20240701,114000,155663410,4205,4205,4205,4205,10
20240701,113900,155621360,4205,4205,4205,4205,10
20240701,113800,155579310,4205,4205,4205,4205,9
20240701,113700,155541465,4200,4200,4200,4200,60
20240701,113600,155289465,4200,4200,4200,4200,150
20240701,113500,154659465,4200,4200,4200,4200,380
20240701,113400,153063465,4200,4200,4200,4200,100
20240701,113300,152643465,4200,4200,4200,4200,100
20240701,113200,152223465,4205,4205,4205,4205,0
20240701,113100,152223465,4205,4205,4205,4205,7
20240701,113000,152194030,4205,4205,4205,4205,90
20240701,112900,151815580,4205,4205,4205,4205,25
20240701,112800,151710455,4205,4205,4205,4205,0
20240701,112700,151710455,4205,4205,4205,4205,0
20240701,112600,151710455,4205,4205,4205,4205,1513
20240701,112500,145348290,4205,4205,4205,4205,20
20240701,112400,145264190,4210,4205,4210,4205,290
20240701,112300,144044710,4210,4210,4210,4210,0
20240701,112200,144044710,4210,4210,4210,4210,64
20240701,112100,143775270,4205,4210,4210,4205,2300
20240701,112000,134101870,4215,4215,4215,4215,0
20240701,111900,134101870,4215,4215,4215,4215,532
20240701,111800,131859490,4215,4215,4215,4215,0
20240701,111700,131859490,4215,4215,4215,4215,0
20240701,111600,131859490,4215,4215,4215,4215,23
20240701,111500,131762545,4220,4220,4220,4220,9
20240701,111400,131724565,4220,4220,4220,4220,50
20240701,111300,131513565,4220,4220,4220,4220,50
20240701,111200,131302565,4215,4215,4215,4215,0
20240701,111100,131302565,4215,4215,4215,4215,3
20240701,111000,131289920,4220,4220,4220,4220,8
20240701,110900,131256160,4215,4215,4215,4215,0
20240701,110800,131256160,4215,4215,4215,4215,0
20240701,110700,131256160,4215,4215,4215,4215,0
20240701,110600,131256160,4215,4215,4215,4215,0
20240701,110500,131256160,4215,4215,4215,4215,10
20240701,110400,131214010,4215,4215,4215,4215,0
20240701,110300,131214010,4215,4215,4215,4215,28
20240701,110200,131095990,4220,4220,4220,4220,20
20240701,110100,131011590,4220,4220,4220,4220,1000
20240701,110000,126791590,4220,4220,4220,4220,0
20240701,105900,126791590,4220,4220,4220,4220,236
20240701,105800,125795670,4220,4220,4220,4220,5
20240701,105700,125774570,4220,4220,4220,4215,197
20240701,105600,124944200,4215,4215,4215,4215,9
20240701,105500,124906265,4215,4215,4215,4215,1
20240701,105400,124902050,4205,4205,4205,4205,0
20240701,105300,124902050,4205,4210,4210,4205,500
20240701,105200,122799520,4215,4215,4215,4215,0
20240701,105100,122799520,4215,4210,4215,4205,225
20240701,105000,121852885,4220,4215,4220,4215,110
20240701,104900,121388730,4205,4205,4205,4205,0
20240701,104800,121388730,4205,4205,4205,4205,0
20240701,104700,121388730,4205,4205,4205,4205,0
20240701,104600,121388730,4205,4205,4205,4205,0
20240701,104500,121388730,4205,4205,4205,4205,4
20240701,104400,121371910,4205,4210,4210,4205,268
20240701,104300,120244870,4210,4210,4210,4210,21
20240701,104200,120156460,4210,4210,4210,4210,111
20240701,104100,119689150,4215,4215,4215,4215,0
20240701,104000,119689150,4215,4215,4215,4215,0
20240701,103900,119689150,4215,4215,4215,4215,1
20240701,103800,119684935,4220,4220,4220,4220,0
20240701,103700,119684935,4220,4220,4220,4220,0
20240701,103600,119684935,4220,4205,4220,4205,631
20240701,103500,117031535,4210,4210,4210,4210,53
20240701,103400,116808405,4210,4210,4210,4210,0
20240701,103300,116808405,4210,4210,4210,4210,20
20240701,103200,116724205,4210,4210,4210,4210,0
20240701,103100,116724205,4210,4215,4215,4210,1306
20240701,103000,111224175,4220,4220,4220,4220,0
20240701,102900,111224175,4220,4220,4220,4220,0
20240701,102800,111224175,4220,4220,4220,4220,100
20240701,102700,110802175,4215,4215,4215,4215,200
20240701,102600,109959175,4220,4220,4220,4220,168
20240701,102500,109250215,4225,4225,4225,4225,0
20240701,102400,109250215,4225,4225,4225,4225,7
20240701,102300,109220640,4220,4220,4220,4220,0
20240701,102200,109220640,4220,4220,4220,4220,1
20240701,102100,109216420,4220,4220,4220,4220,21
20240701,102000,109127800,4235,4235,4235,4235,0
20240701,101900,109127800,4235,4235,4235,4235,175
20240701,101800,108386675,4235,4235,4235,4235,0
20240701,101700,108386675,4235,4235,4235,4235,0
20240701,101600,108386675,4235,4230,4235,4230,250
20240701,101500,107328065,4225,4225,4225,4225,1
20240701,101400,107323840,4230,4230,4230,4230,0
20240701,101300,107323840,4230,4230,4230,4230,800
20240701,101200,103939840,4230,4230,4230,4230,0
20240701,101100,103939840,4230,4230,4230,4230,1500
20240701,101000,97594840,4230,4230,4230,4230,5
20240701,100900,97573690,4235,4235,4235,4220,155
20240701,100800,96918015,4235,4235,4235,4220,1011
20240701,100700,92636580,4235,4235,4235,4235,0
20240701,100600,92636580,4235,4235,4235,4235,503
20240701,100500,90506375,4235,4235,4235,4235,2
20240701,100400,90497905,4220,4220,4220,4220,511
20240701,100300,88341485,4220,4220,4220,4220,235
20240701,100200,87349785,4235,4235,4235,4235,0
20240701,100100,87349785,4235,4235,4235,4235,0
20240701,100000,87349785,4235,4235,4235,4235,10
20240701,095900,87307435,4235,4235,4235,4235,46
20240701,095800,87112625,4235,4235,4235,4235,50
20240701,095700,86900875,4235,4225,4235,4225,1193
20240701,095600,81856600,4235,4235,4235,4235,83
20240701,095500,81505095,4230,4230,4230,4230,0
20240701,095400,81505095,4230,4230,4230,4230,26
20240701,095300,81395115,4230,4230,4235,4230,95
20240701,095200,80993255,4225,4225,4225,4225,0
20240701,095100,80993255,4225,4230,4230,4225,8
20240701,095000,80959450,4230,4230,4230,4225,512
20240701,094900,78795730,4225,4225,4225,4225,75
20240701,094800,78478855,4225,4225,4225,4225,2
20240701,094700,78470405,4225,4225,4225,4225,5
20240701,094600,78449280,4220,4220,4220,4220,164
20240701,094500,77757200,4220,4220,4220,4220,0
20240701,094400,77757200,4220,4220,4220,4220,100
20240701,094300,77335200,4210,4210,4210,4210,0
20240701,094200,77335200,4210,4210,4210,4210,0
20240701,094100,77335200,4210,4210,4210,4210,0
20240701,094000,77335200,4210,4210,4210,4210,50
20240701,093900,77124700,4220,4210,4220,4210,287
20240701,093800,75916210,4205,4205,4205,4205,0
20240701,093700,75916210,4205,4210,4210,4205,3
20240701,093600,75903590,4210,4210,4210,4210,107
20240701,093500,75453120,4210,4220,4220,4210,223
20240701,093400,74512290,4220,4220,4220,4220,8
20240701,093300,74478530,4220,4220,4220,4220,12
20240701,093200,74427890,4220,4210,4220,4205,336
20240701,093100,73013480,4205,4205,4205,4205,181
20240701,093000,72252375,4205,4225,4225,4205,882
20240701,092900,68543465,4205,4205,4225,4200,2323
20240701,092800,58775875,4210,4220,4220,4210,795
20240701,092700,55427975,4220,4220,4220,4220,0
20240701,092600,55427975,4220,4220,4220,4220,0
20240701,092500,55427975,4220,4215,4220,4215,127
20240701,092400,54892085,4220,4220,4220,4220,0
20240701,092300,54892085,4220,4220,4220,4220,0
20240701,092200,54892085,4220,4205,4220,4205,155
20240701,092100,54239950,4200,4200,4200,4200,0
20240701,092000,54239950,4200,4205,4205,4200,903
20240701,091900,50445480,4205,4215,4225,4205,494
20240701,091800,48365890,4220,4220,4220,4220,1
20240701,091700,48361670,4220,4220,4220,4220,250
20240701,091600,47306670,4225,4220,4225,4220,63
20240701,091500,47040800,4220,4225,4225,4220,2
20240701,091400,47032355,4225,4230,4230,4225,1897
20240701,091300,39008880,4230,4235,4240,4230,75
20240701,091200,38691165,4235,4245,4245,4235,71
20240701,091100,38390220,4235,4240,4240,4235,115
20240701,091000,37902625,4240,4240,4240,4240,1
20240701,090900,37898385,4245,4245,4245,4230,1978
20240701,090800,29507665,4245,4245,4245,4245,505
20240701,090700,27363940,4245,4250,4250,4240,480
20240701,090600,25326565,4250,4255,4260,4250,1256
20240701,090500,19982785,4250,4250,4250,4250,1472
20240701,090400,13726785,4250,4250,4250,4240,565
20240701,090300,11329035,4250,4225,4250,4225,920
20240701,090200,7419820,4230,4230,4230,4230,40
20240701,090100,7250620,4225,4215,4225,4210,410
20240701,090000,5523520,4210,4210,4210,4210,1312