KissMeData/199550/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,204400,965253680,9310,9310,9310,9310,613
20240704,204300,965253680,9310,9310,9310,9310,0
20240704,204200,965253680,9310,9310,9310,9310,0
20240704,204100,965253680,9310,9310,9310,9310,0
20240704,204000,965253680,9310,9310,9310,9310,0
20240704,203900,965253680,9310,9310,9310,9310,0
20240704,203800,965253680,9310,9310,9310,9310,0
20240704,203700,965253680,9310,9310,9310,9310,0
20240704,203600,965253680,9310,9310,9310,9310,0
20240704,203500,965253680,9310,9310,9310,9310,0
20240704,203400,965253680,9310,9310,9310,9310,0
20240704,203300,965253680,9310,9310,9310,9310,0
20240704,203200,965253680,9310,9310,9310,9310,0
20240704,203100,965253680,9310,9310,9310,9310,0
20240704,203000,965253680,9310,9310,9310,9310,0
20240704,202900,965253680,9310,9310,9310,9310,0
20240704,202800,965253680,9310,9310,9310,9310,0
20240704,202700,965253680,9310,9310,9310,9310,0
20240704,202600,965253680,9310,9310,9310,9310,0
20240704,202500,965253680,9310,9310,9310,9310,0
20240704,202400,965253680,9310,9310,9310,9310,0
20240704,202300,965253680,9310,9310,9310,9310,0
20240704,202200,965253680,9310,9310,9310,9310,0
20240704,202100,965253680,9310,9310,9310,9310,0
20240704,202000,965253680,9310,9310,9310,9310,0
20240704,201900,965253680,9310,9310,9310,9310,0
20240704,201800,965253680,9310,9310,9310,9310,0
20240704,201700,965253680,9310,9310,9310,9310,0
20240704,201600,965253680,9310,9310,9310,9310,0
20240704,201500,965253680,9310,9310,9310,9310,0
20240704,201400,965253680,9310,9310,9310,9310,613
20240704,201300,965253680,9310,9310,9310,9310,0
20240704,201200,965253680,9310,9310,9310,9310,0
20240704,201100,965253680,9310,9310,9310,9310,0
20240704,201000,965253680,9310,9310,9310,9310,0
20240704,200900,965253680,9310,9310,9310,9310,0
20240704,200800,965253680,9310,9310,9310,9310,0
20240704,200700,965253680,9310,9310,9310,9310,0
20240704,200600,965253680,9310,9310,9310,9310,0
20240704,200500,965253680,9310,9310,9310,9310,0
20240704,200400,965253680,9310,9310,9310,9310,0
20240704,200300,965253680,9310,9310,9310,9310,0
20240704,200200,965253680,9310,9310,9310,9310,0
20240704,200100,965253680,9310,9310,9310,9310,0
20240704,200000,965253680,9310,9310,9310,9310,0
20240704,195900,965253680,9310,9310,9310,9310,0
20240704,195800,965253680,9310,9310,9310,9310,0
20240704,195700,965253680,9310,9310,9310,9310,0
20240704,195600,965253680,9310,9310,9310,9310,0
20240704,195500,965253680,9310,9310,9310,9310,0
20240704,195400,965253680,9310,9310,9310,9310,0
20240704,195300,965253680,9310,9310,9310,9310,0
20240704,195200,965253680,9310,9310,9310,9310,0
20240704,195100,965253680,9310,9310,9310,9310,0
20240704,195000,965253680,9310,9310,9310,9310,0
20240704,194900,965253680,9310,9310,9310,9310,0
20240704,194800,965253680,9310,9310,9310,9310,0
20240704,194700,965253680,9310,9310,9310,9310,0
20240704,194600,965253680,9310,9310,9310,9310,0
20240704,194500,965253680,9310,9310,9310,9310,0
20240704,194400,965253680,9310,9310,9310,9310,613
20240704,194300,965253680,9310,9310,9310,9310,0
20240704,194200,965253680,9310,9310,9310,9310,0
20240704,194100,965253680,9310,9310,9310,9310,0
20240704,194000,965253680,9310,9310,9310,9310,0
20240704,193900,965253680,9310,9310,9310,9310,0
20240704,193800,965253680,9310,9310,9310,9310,0
20240704,193700,965253680,9310,9310,9310,9310,0
20240704,193600,965253680,9310,9310,9310,9310,0
20240704,193500,965253680,9310,9310,9310,9310,0
20240704,193400,965253680,9310,9310,9310,9310,0
20240704,193300,965253680,9310,9310,9310,9310,0
20240704,193200,965253680,9310,9310,9310,9310,0
20240704,193100,965253680,9310,9310,9310,9310,0
20240704,193000,965253680,9310,9310,9310,9310,0
20240704,192900,965253680,9310,9310,9310,9310,0
20240704,192800,965253680,9310,9310,9310,9310,0
20240704,192700,965253680,9310,9310,9310,9310,0
20240704,192600,965253680,9310,9310,9310,9310,0
20240704,192500,965253680,9310,9310,9310,9310,0
20240704,192400,965253680,9310,9310,9310,9310,0
20240704,192300,965253680,9310,9310,9310,9310,0
20240704,192200,965253680,9310,9310,9310,9310,0
20240704,192100,965253680,9310,9310,9310,9310,0
20240704,192000,965253680,9310,9310,9310,9310,0
20240704,191900,965253680,9310,9310,9310,9310,0
20240704,191800,965253680,9310,9310,9310,9310,0
20240704,191700,965253680,9310,9310,9310,9310,0
20240704,191600,965253680,9310,9310,9310,9310,0
20240704,191500,965253680,9310,9310,9310,9310,0
20240704,191400,965253680,9310,9310,9310,9310,613
20240704,191300,965253680,9310,9310,9310,9310,0
20240704,191200,965253680,9310,9310,9310,9310,0
20240704,191100,965253680,9310,9310,9310,9310,0
20240704,191000,965253680,9310,9310,9310,9310,0
20240704,190900,965253680,9310,9310,9310,9310,0
20240704,190800,965253680,9310,9310,9310,9310,0
20240704,190700,965253680,9310,9310,9310,9310,0
20240704,190600,965253680,9310,9310,9310,9310,0
20240704,190500,965253680,9310,9310,9310,9310,0
20240704,190400,965253680,9310,9310,9310,9310,0
20240704,190300,965253680,9310,9310,9310,9310,0
20240704,190200,965253680,9310,9310,9310,9310,0
20240704,190100,965253680,9310,9310,9310,9310,0
20240704,190000,965253680,9310,9310,9310,9310,0
20240704,185900,965253680,9310,9310,9310,9310,0
20240704,185800,965253680,9310,9310,9310,9310,0
20240704,185700,965253680,9310,9310,9310,9310,0
20240704,185600,965253680,9310,9310,9310,9310,0
20240704,185500,965253680,9310,9310,9310,9310,0
20240704,185400,965253680,9310,9310,9310,9310,0
20240704,185300,965253680,9310,9310,9310,9310,0
20240704,185200,965253680,9310,9310,9310,9310,0
20240704,185100,965253680,9310,9310,9310,9310,0
20240704,185000,965253680,9310,9310,9310,9310,0
20240704,184900,965253680,9310,9310,9310,9310,0
20240704,184800,965253680,9310,9310,9310,9310,0
20240704,184700,965253680,9310,9310,9310,9310,0
20240704,184600,965253680,9310,9310,9310,9310,0
20240704,184500,965253680,9310,9310,9310,9310,0
20240704,184400,965253680,9310,9310,9310,9310,613
20240704,184300,965253680,9310,9310,9310,9310,0
20240704,184200,965253680,9310,9310,9310,9310,0
20240704,184100,965253680,9310,9310,9310,9310,0
20240704,184000,965253680,9310,9310,9310,9310,0
20240704,183900,965253680,9310,9310,9310,9310,0
20240704,183800,965253680,9310,9310,9310,9310,0
20240704,183700,965253680,9310,9310,9310,9310,0
20240704,183600,965253680,9310,9310,9310,9310,0
20240704,183500,965253680,9310,9310,9310,9310,0
20240704,183400,965253680,9310,9310,9310,9310,0
20240704,183300,965253680,9310,9310,9310,9310,0
20240704,183200,965253680,9310,9310,9310,9310,0
20240704,183100,965253680,9310,9310,9310,9310,0
20240704,183000,965253680,9310,9310,9310,9310,0
20240704,182900,965253680,9310,9310,9310,9310,0
20240704,182800,965253680,9310,9310,9310,9310,0
20240704,182700,965253680,9310,9310,9310,9310,0
20240704,182600,965253680,9310,9310,9310,9310,0
20240704,182500,965253680,9310,9310,9310,9310,0
20240704,182400,965253680,9310,9310,9310,9310,0
20240704,182300,965253680,9310,9310,9310,9310,0
20240704,182200,965253680,9310,9310,9310,9310,0
20240704,182100,965253680,9310,9310,9310,9310,0
20240704,182000,965253680,9310,9310,9310,9310,0
20240704,181900,965253680,9310,9310,9310,9310,0
20240704,181800,965253680,9310,9310,9310,9310,0
20240704,181700,965253680,9310,9310,9310,9310,0
20240704,181600,965253680,9310,9310,9310,9310,0
20240704,181500,965253680,9310,9310,9310,9310,0
20240704,181400,965253680,9310,9310,9310,9310,613
20240704,181300,965253680,9310,9310,9310,9310,0
20240704,181200,965253680,9310,9310,9310,9310,0
20240704,181100,965253680,9310,9310,9310,9310,0
20240704,181000,965253680,9310,9310,9310,9310,0
20240704,180900,965253680,9310,9310,9310,9310,0
20240704,180800,965253680,9310,9310,9310,9310,0
20240704,180700,965253680,9310,9310,9310,9310,0
20240704,180600,965253680,9310,9310,9310,9310,0
20240704,180500,965253680,9310,9310,9310,9310,0
20240704,180400,965253680,9310,9310,9310,9310,0
20240704,180300,965253680,9310,9310,9310,9310,0
20240704,180200,965253680,9310,9310,9310,9310,0
20240704,180100,965253680,9310,9310,9310,9310,0
20240704,180000,965253680,9310,9310,9310,9310,0
20240704,175900,965253680,9310,9310,9310,9310,0
20240704,175800,965253680,9310,9310,9310,9310,0
20240704,175700,965253680,9310,9310,9310,9310,0
20240704,175600,965253680,9310,9310,9310,9310,0
20240704,175500,965253680,9310,9310,9310,9310,0
20240704,175400,965253680,9310,9310,9310,9310,0
20240704,175300,965253680,9310,9310,9310,9310,0
20240704,175200,965253680,9310,9310,9310,9310,0
20240704,175100,965253680,9310,9310,9310,9310,0
20240704,175000,965253680,9310,9310,9310,9310,0
20240704,174900,965253680,9310,9310,9310,9310,0
20240704,174800,965253680,9310,9310,9310,9310,0
20240704,174700,965253680,9310,9310,9310,9310,0
20240704,174600,965253680,9310,9310,9310,9310,0
20240704,174500,965253680,9310,9310,9310,9310,0
20240704,174400,965253680,9310,9310,9310,9310,613
20240704,174300,965253680,9310,9310,9310,9310,0
20240704,174200,965253680,9310,9310,9310,9310,0
20240704,174100,965253680,9310,9310,9310,9310,0
20240704,174000,965253680,9310,9310,9310,9310,0
20240704,173900,965253680,9310,9310,9310,9310,0
20240704,173800,965253680,9310,9310,9310,9310,0
20240704,173700,965253680,9310,9310,9310,9310,0
20240704,173600,965253680,9310,9310,9310,9310,0
20240704,173500,965253680,9310,9310,9310,9310,0
20240704,173400,965253680,9310,9310,9310,9310,0
20240704,173300,965253680,9310,9310,9310,9310,0
20240704,173200,965253680,9310,9310,9310,9310,0
20240704,173100,965253680,9310,9310,9310,9310,0
20240704,173000,965253680,9310,9310,9310,9310,0
20240704,172900,965253680,9310,9310,9310,9310,0
20240704,172800,965253680,9310,9310,9310,9310,0
20240704,172700,965253680,9310,9310,9310,9310,0
20240704,172600,965253680,9310,9310,9310,9310,0
20240704,172500,965253680,9310,9310,9310,9310,0
20240704,172400,965253680,9310,9310,9310,9310,0
20240704,172300,965253680,9310,9310,9310,9310,0
20240704,172200,965253680,9310,9310,9310,9310,0
20240704,172100,965253680,9310,9310,9310,9310,0
20240704,172000,965253680,9310,9310,9310,9310,0
20240704,171900,965253680,9310,9310,9310,9310,0
20240704,171800,965253680,9310,9310,9310,9310,0
20240704,171700,965253680,9310,9310,9310,9310,0
20240704,171600,965253680,9310,9310,9310,9310,0
20240704,171500,965253680,9310,9310,9310,9310,0
20240704,171400,965253680,9310,9310,9310,9310,613
20240704,171300,965253680,9310,9310,9310,9310,0
20240704,171200,965253680,9310,9310,9310,9310,0
20240704,171100,965253680,9310,9310,9310,9310,0
20240704,171000,965253680,9310,9310,9310,9310,0
20240704,170900,965253680,9310,9310,9310,9310,0
20240704,170800,965253680,9310,9310,9310,9310,0
20240704,170700,965253680,9310,9310,9310,9310,0
20240704,170600,965253680,9310,9310,9310,9310,0
20240704,170500,965253680,9310,9310,9310,9310,0
20240704,170400,965253680,9310,9310,9310,9310,0
20240704,170300,965253680,9310,9310,9310,9310,0
20240704,170200,965253680,9310,9310,9310,9310,0
20240704,170100,965253680,9310,9310,9310,9310,0
20240704,170000,965253680,9310,9310,9310,9310,0
20240704,165900,965253680,9310,9310,9310,9310,0
20240704,165800,965253680,9310,9310,9310,9310,0
20240704,165700,965253680,9310,9310,9310,9310,0
20240704,165600,965253680,9310,9310,9310,9310,0
20240704,165500,965253680,9310,9310,9310,9310,0
20240704,165400,965253680,9310,9310,9310,9310,0
20240704,165300,965253680,9310,9310,9310,9310,0
20240704,165200,965253680,9310,9310,9310,9310,0
20240704,165100,965253680,9310,9310,9310,9310,0
20240704,165000,965253680,9310,9310,9310,9310,0
20240704,164900,965253680,9310,9310,9310,9310,0
20240704,164800,965253680,9310,9310,9310,9310,0
20240704,164700,965253680,9310,9310,9310,9310,0
20240704,164600,965253680,9310,9310,9310,9310,0
20240704,164500,965253680,9310,9310,9310,9310,0
20240704,164400,965253680,9310,9310,9310,9310,613
20240704,164300,965253680,9310,9310,9310,9310,0
20240704,164200,965253680,9310,9310,9310,9310,0
20240704,164100,965253680,9310,9310,9310,9310,0
20240704,164000,965253680,9310,9310,9310,9310,0
20240704,163900,965253680,9310,9310,9310,9310,0
20240704,163800,965253680,9310,9310,9310,9310,0
20240704,163700,965253680,9310,9310,9310,9310,0
20240704,163600,965253680,9310,9310,9310,9310,0
20240704,163500,965253680,9310,9310,9310,9310,0
20240704,163400,965253680,9310,9310,9310,9310,0
20240704,163300,965253680,9310,9310,9310,9310,0
20240704,163200,965253680,9310,9310,9310,9310,0
20240704,163100,965253680,9310,9310,9310,9310,0
20240704,163000,965253680,9310,9310,9310,9310,0
20240704,162900,965253680,9310,9310,9310,9310,0
20240704,162800,965253680,9310,9310,9310,9310,0
20240704,162700,965253680,9310,9310,9310,9310,0
20240704,162600,965253680,9310,9310,9310,9310,0
20240704,162500,965253680,9310,9310,9310,9310,0
20240704,162400,965253680,9310,9310,9310,9310,0
20240704,162300,965253680,9310,9310,9310,9310,0
20240704,162200,965253680,9310,9310,9310,9310,0
20240704,162100,965253680,9310,9310,9310,9310,0
20240704,162000,965253680,9310,9310,9310,9310,0
20240704,161900,965253680,9310,9310,9310,9310,0
20240704,161800,965253680,9310,9310,9310,9310,0
20240704,161700,965253680,9310,9310,9310,9310,0
20240704,161600,965253680,9310,9310,9310,9310,0
20240704,161500,965253680,9310,9310,9310,9310,0
20240704,161400,965253680,9310,9310,9310,9310,613
20240704,161300,965253680,9310,9310,9310,9310,0
20240704,161200,965253680,9310,9310,9310,9310,0
20240704,161100,965253680,9310,9310,9310,9310,0
20240704,161000,965253680,9310,9310,9310,9310,0
20240704,160900,965253680,9310,9310,9310,9310,0
20240704,160800,965253680,9310,9310,9310,9310,0
20240704,160700,965253680,9310,9310,9310,9310,0
20240704,160600,965253680,9310,9310,9310,9310,0
20240704,160500,965253680,9310,9310,9310,9310,0
20240704,160400,965253680,9310,9310,9310,9310,0
20240704,160300,965253680,9310,9310,9310,9310,0
20240704,160200,965253680,9310,9310,9310,9310,0
20240704,160100,965253680,9310,9310,9310,9310,0
20240704,160000,965253680,9310,9310,9310,9310,0
20240704,155900,965253680,9310,9310,9310,9310,0
20240704,155800,965253680,9310,9310,9310,9310,0
20240704,155700,965253680,9310,9310,9310,9310,0
20240704,155600,965253680,9310,9310,9310,9310,0
20240704,155500,965253680,9310,9310,9310,9310,0
20240704,155400,965253680,9310,9310,9310,9310,0
20240704,155300,965253680,9310,9310,9310,9310,0
20240704,155200,965253680,9310,9310,9310,9310,0
20240704,155100,965253680,9310,9310,9310,9310,0
20240704,155000,965253680,9310,9310,9310,9310,0
20240704,154900,965253680,9310,9310,9310,9310,0
20240704,154800,965253680,9310,9310,9310,9310,0
20240704,154700,965253680,9310,9310,9310,9310,0
20240704,154600,965253680,9310,9310,9310,9310,0
20240704,154500,965253680,9310,9310,9310,9310,0
20240704,154400,965253680,9310,9310,9310,9310,613
20240704,154300,965253680,9310,9310,9310,9310,0
20240704,154200,965253680,9310,9310,9310,9310,0
20240704,154100,965253680,9310,9310,9310,9310,0
20240704,154000,965253680,9310,9310,9310,9310,0
20240704,153900,965253680,9310,9310,9310,9310,0
20240704,153800,965253680,9310,9310,9310,9310,0
20240704,153700,965253680,9310,9310,9310,9310,0
20240704,153600,965253680,9310,9310,9310,9310,0
20240704,153500,965253680,9310,9310,9310,9310,0
20240704,153400,965253680,9310,9310,9310,9310,0
20240704,153300,965253680,9310,9310,9310,9310,0
20240704,153200,965253680,9310,9310,9310,9310,0
20240704,153100,965253680,9310,9310,9310,9310,0
20240704,153000,965253680,9310,9310,9310,9310,613
20240704,152900,959546650,9290,9290,9290,9290,0
20240704,152800,959546650,9290,9290,9290,9290,0
20240704,152700,959546650,9290,9290,9290,9290,0
20240704,152600,959546650,9290,9290,9290,9290,0
20240704,152500,959546650,9290,9290,9290,9290,0
20240704,152400,959546650,9290,9290,9290,9290,0
20240704,152300,959546650,9290,9290,9290,9290,0
20240704,152200,959546650,9290,9290,9290,9290,0
20240704,152100,959546650,9290,9290,9290,9290,0
20240704,152000,959546650,9290,9290,9290,9290,0
20240704,151900,959546650,9290,9280,9310,9280,54
20240704,151800,959044980,9290,9310,9310,9280,32
20240704,151700,958747610,9280,9290,9290,9280,44
20240704,151600,958338880,9290,9290,9310,9290,367
20240704,151500,954929430,9320,9310,9320,9290,136
20240704,151400,953665590,9300,9300,9300,9290,395
20240704,151300,949992350,9310,9320,9320,9310,194
20240704,151200,948185460,9320,9320,9320,9320,51
20240704,151100,947710140,9290,9320,9320,9290,62
20240704,151000,947133530,9320,9320,9320,9320,0
20240704,150900,947133530,9320,9320,9320,9320,15
20240704,150800,946993730,9310,9310,9310,9310,2
20240704,150700,946975110,9320,9320,9320,9320,0
20240704,150600,946975110,9320,9320,9320,9320,13
20240704,150500,946853950,9320,9320,9320,9320,3
20240704,150400,946825990,9300,9300,9300,9300,9
20240704,150300,946742290,9260,9290,9290,9260,83
20240704,150200,945973080,9260,9260,9260,9260,105
20240704,150100,945000780,9280,9270,9280,9270,278
20240704,150000,942423340,9280,9300,9300,9280,169
20240704,145900,940854730,9300,9290,9300,9280,26
20240704,145800,940613380,9320,9320,9320,9320,1
20240704,145700,940604060,9280,9320,9320,9280,21
20240704,145600,940408780,9320,9310,9320,9310,500
20240704,145500,935750430,9320,9280,9320,9280,324
20240704,145400,932730790,9330,9300,9330,9280,1211
20240704,145300,921491580,9300,9300,9300,9300,12
20240704,145200,921379980,9280,9300,9300,9280,281
20240704,145100,918769240,9300,9330,9330,9300,785
20240704,145000,911468440,9330,9330,9330,9330,3
20240704,144900,911440450,9300,9320,9320,9300,772
20240704,144800,904247010,9340,9360,9360,9340,570
20240704,144700,898917460,9320,9320,9320,9320,76
20240704,144600,898209140,9340,9340,9340,9340,55
20240704,144500,897695440,9360,9350,9360,9350,10
20240704,144400,897601860,9350,9350,9350,9350,1
20240704,144300,897592510,9360,9360,9360,9360,0
20240704,144200,897592510,9360,9360,9360,9360,10
20240704,144100,897498910,9370,9370,9370,9370,1
20240704,144000,897489540,9330,9330,9330,9330,3
20240704,143900,897461550,9320,9380,9380,9320,54
20240704,143800,896957670,9390,9390,9390,9390,50
20240704,143700,896488170,9390,9390,9390,9390,26
20240704,143600,896244030,9390,9390,9390,9390,10
20240704,143500,896150130,9370,9370,9370,9370,7
20240704,143400,896084540,9360,9360,9360,9360,10
20240704,143300,895990940,9360,9330,9360,9330,11
20240704,143200,895888110,9310,9310,9310,9310,0
20240704,143100,895888110,9310,9310,9310,9310,0
20240704,143000,895888110,9310,9310,9310,9280,856
20240704,142900,887936780,9290,9300,9300,9290,141
20240704,142800,886626510,9290,9300,9300,9290,293
20240704,142700,883902740,9310,9310,9310,9310,10
20240704,142600,883809640,9300,9310,9310,9300,59
20240704,142500,883260670,9330,9330,9330,9330,0
20240704,142400,883260670,9330,9340,9340,9330,205
20240704,142300,881347920,9340,9340,9340,9340,0
20240704,142200,881347920,9340,9340,9340,9340,0
20240704,142100,881347920,9340,9340,9340,9340,10
20240704,142000,881254520,9340,9340,9340,9340,0
20240704,141900,881254520,9340,9340,9340,9340,3
20240704,141800,881226500,9330,9330,9330,9330,384
20240704,141700,877643780,9320,9320,9320,9320,2
20240704,141600,877625140,9330,9330,9330,9330,0
20240704,141500,877625140,9330,9330,9330,9330,10
20240704,141400,877531840,9320,9330,9330,9320,56
20240704,141300,877009860,9310,9330,9330,9310,28
20240704,141200,876749000,9330,9330,9330,9330,60
20240704,141100,876189200,9310,9310,9310,9310,0
20240704,141000,876189200,9310,9310,9310,9310,8
20240704,140900,876114720,9320,9330,9330,9320,20
20240704,140800,875928140,9320,9330,9330,9320,193
20240704,140700,874127970,9340,9340,9340,9340,535
20240704,140600,869131070,9370,9370,9370,9370,10
20240704,140500,869037370,9340,9340,9340,9340,0
20240704,140400,869037370,9340,9350,9350,9340,618
20240704,140300,863260070,9370,9370,9370,9370,10
20240704,140200,863166370,9370,9370,9370,9370,106
20240704,140100,862173150,9370,9380,9380,9370,1020
20240704,140000,852615730,9380,9400,9400,9370,1523
20240704,135900,838344790,9390,9400,9400,9370,18
20240704,135800,838175720,9400,9400,9400,9400,6
20240704,135700,838119320,9400,9390,9400,9370,23
20240704,135600,837903530,9380,9370,9380,9370,46
20240704,135500,837472060,9380,9380,9390,9380,226
20240704,135400,835352080,9390,9390,9390,9390,11
20240704,135300,835248790,9380,9380,9380,9380,7
20240704,135200,835183130,9380,9380,9380,9380,524
20240704,135100,830268010,9380,9380,9380,9380,10
20240704,135000,830174210,9370,9370,9370,9370,3
20240704,134900,830146100,9370,9380,9380,9370,16
20240704,134800,829996060,9370,9370,9370,9370,81
20240704,134700,829237090,9370,9380,9380,9370,124
20240704,134600,828074670,9370,9370,9370,9370,10
20240704,134500,827980970,9370,9380,9380,9370,37
20240704,134400,827634020,9380,9380,9380,9380,0
20240704,134300,827634020,9380,9380,9380,9380,1
20240704,134200,827624640,9380,9380,9380,9370,59
20240704,134100,827071620,9380,9370,9380,9370,5
20240704,134000,827024760,9370,9370,9370,9370,31
20240704,133900,826734290,9350,9370,9380,9350,20
20240704,133800,826547010,9350,9350,9350,9350,115
20240704,133700,825471760,9380,9380,9380,9380,0
20240704,133600,825471760,9380,9380,9380,9380,10
20240704,133500,825377960,9380,9370,9380,9370,100
20240704,133400,824440060,9380,9380,9380,9380,0
20240704,133300,824440060,9380,9360,9380,9360,61
20240704,133200,823867950,9350,9350,9350,9350,199
20240704,133100,822007300,9350,9350,9350,9350,1
20240704,133000,821997950,9370,9370,9370,9370,11
20240704,132900,821894880,9380,9380,9380,9380,14
20240704,132800,821763560,9380,9350,9380,9350,50
20240704,132700,821295280,9350,9350,9350,9350,10
20240704,132600,821201780,9330,9330,9330,9330,0
20240704,132500,821201780,9330,9330,9330,9330,0
20240704,132400,821201780,9330,9380,9380,9330,20
20240704,132300,821014560,9350,9350,9350,9350,24
20240704,132200,820790160,9380,9380,9380,9380,3
20240704,132100,820762020,9380,9380,9380,9380,10
20240704,132000,820668220,9380,9380,9380,9380,42
20240704,131900,820274260,9380,9380,9380,9380,0
20240704,131800,820274260,9380,9380,9380,9380,60
20240704,131700,819711460,9380,9380,9380,9380,24
20240704,131600,819486340,9380,9380,9380,9380,0
20240704,131500,819486340,9380,9370,9380,9370,71
20240704,131400,818820490,9350,9350,9350,9350,1
20240704,131300,818811140,9350,9350,9350,9350,0
20240704,131200,818811140,9350,9370,9370,9350,12
20240704,131100,818698740,9350,9350,9350,9350,1
20240704,131000,818689390,9350,9350,9350,9350,1
20240704,130900,818680040,9380,9370,9380,9370,20
20240704,130800,818492500,9370,9370,9370,9370,3
20240704,130700,818464390,9380,9380,9380,9380,0
20240704,130600,818464390,9380,9370,9380,9370,10
20240704,130500,818370620,9330,9330,9330,9330,0
20240704,130400,818370620,9330,9340,9340,9330,18
20240704,130300,818202670,9340,9380,9380,9340,334
20240704,130200,815082710,9340,9340,9340,9340,0
20240704,130100,815082710,9340,9340,9340,9340,50
20240704,130000,814615710,9380,9380,9380,9380,11
20240704,125900,814512530,9330,9330,9330,9330,3
20240704,125800,814484540,9390,9390,9390,9390,0
20240704,125700,814484540,9390,9390,9390,9390,10
20240704,125600,814390640,9390,9390,9390,9390,0
20240704,125500,814390640,9390,9390,9390,9390,100
20240704,125400,813451640,9390,9390,9390,9390,10
20240704,125300,813357740,9390,9380,9390,9380,100
20240704,125200,812419220,9380,9380,9380,9380,0
20240704,125100,812419220,9380,9370,9380,9370,110
20240704,125000,811388340,9320,9360,9370,9320,9
20240704,124900,811304320,9370,9370,9370,9370,0
20240704,124800,811304320,9370,9370,9370,9370,10
20240704,124700,811210620,9370,9370,9370,9370,8
20240704,124600,811135660,9370,9350,9370,9350,110
20240704,124500,810106060,9360,9360,9360,9310,17
20240704,124400,809947120,9310,9310,9310,9310,0
20240704,124300,809947120,9310,9310,9310,9310,1
20240704,124200,809937810,9310,9330,9380,9300,526
20240704,124100,805014050,9330,9310,9330,9300,37
20240704,124000,804669750,9330,9310,9330,9310,5
20240704,123900,804623180,9330,9320,9330,9320,53
20240704,123800,804129200,9310,9310,9310,9310,3
20240704,123700,804101270,9320,9320,9320,9320,0
20240704,123600,804101270,9320,9320,9320,9320,21
20240704,123500,803905550,9300,9310,9310,9300,163
20240704,123400,802389280,9320,9330,9330,9320,23
20240704,123300,802174760,9330,9350,9350,9330,531
20240704,123200,797220330,9330,9330,9330,9330,160
20240704,123100,795727530,9330,9330,9330,9330,50
20240704,123000,795261030,9330,9380,9380,9330,1271
20240704,122900,783379360,9370,9370,9370,9370,0
20240704,122800,783379360,9370,9370,9370,9370,326
20240704,122700,780324740,9380,9390,9390,9380,28
20240704,122600,780062000,9390,9390,9390,9390,0
20240704,122500,780062000,9390,9390,9390,9390,30
20240704,122400,779780300,9400,9400,9400,9400,10
20240704,122300,779686300,9370,9370,9370,9370,389
20240704,122200,776041370,9370,9370,9370,9370,200
20240704,122100,774167370,9370,9390,9390,9370,243
20240704,122000,771890260,9370,9390,9390,9370,235
20240704,121900,769687070,9390,9400,9400,9390,157
20240704,121800,768212540,9410,9400,9410,9400,11
20240704,121700,768109040,9410,9400,9410,9400,20
20240704,121600,767920860,9410,9410,9410,9410,0
20240704,121500,767920860,9410,9410,9410,9410,60
20240704,121400,767356260,9410,9380,9410,9380,312
20240704,121300,764428190,9380,9380,9380,9380,357
20240704,121200,761079530,9390,9380,9390,9360,588
20240704,121100,755566080,9360,9360,9360,9360,0
20240704,121000,755566080,9360,9360,9360,9360,444
20240704,120900,751410240,9360,9390,9390,9360,335
20240704,120800,748274280,9350,9360,9360,9350,152
20240704,120700,746852630,9370,9380,9380,9370,370
20240704,120600,743385530,9380,9380,9380,9380,26
20240704,120500,743141650,9370,9380,9380,9370,150
20240704,120400,741735650,9380,9380,9380,9380,232
20240704,120300,739559490,9410,9410,9410,9410,10
20240704,120200,739465390,9380,9380,9380,9380,18
20240704,120100,739296550,9390,9390,9390,9390,1
20240704,120000,739287160,9420,9420,9420,9420,10
20240704,115900,739192960,9420,9420,9420,9420,140
20240704,115800,737874160,9420,9420,9420,9420,0
20240704,115700,737874160,9420,9430,9430,9420,40
20240704,115600,737497260,9420,9420,9420,9420,390
20240704,115500,733823460,9420,9420,9420,9420,9
20240704,115400,733738680,9420,9410,9420,9370,567
20240704,115300,728413480,9410,9410,9410,9410,0
20240704,115200,728413480,9410,9410,9410,9410,0
20240704,115100,728413480,9410,9400,9410,9400,1098
20240704,115000,718092060,9360,9380,9390,9360,489
20240704,114900,713506960,9380,9350,9380,9350,71
20240704,114800,712841190,9340,9390,9390,9340,290
20240704,114700,710132070,9370,9370,9370,9370,6
20240704,114600,710075850,9380,9370,9380,9370,592
20240704,114500,704525940,9360,9360,9360,9350,181
20240704,114400,702831990,9360,9360,9360,9360,0
20240704,114300,702831990,9360,9360,9360,9360,0
20240704,114200,702831990,9360,9360,9360,9360,16
20240704,114100,702682230,9340,9340,9340,9340,2
20240704,114000,702663550,9340,9350,9350,9340,240
20240704,113900,700421650,9360,9360,9360,9360,85
20240704,113800,699626050,9350,9360,9360,9350,63
20240704,113700,699036880,9370,9370,9370,9370,545
20240704,113600,693930230,9380,9380,9380,9380,10
20240704,113500,693836430,9380,9380,9380,9380,5
20240704,113400,693789530,9380,9380,9380,9380,50
20240704,113300,693320530,9380,9380,9380,9380,15
20240704,113200,693179830,9380,9380,9380,9380,10
20240704,113100,693086030,9380,9380,9380,9380,74
20240704,113000,692391910,9380,9380,9380,9380,27
20240704,112900,692138650,9350,9350,9350,9350,29
20240704,112800,691867500,9330,9330,9330,9330,10
20240704,112700,691774200,9330,9370,9370,9330,65
20240704,112600,691167350,9330,9330,9330,9330,200
20240704,112500,689301350,9380,9380,9380,9380,0
20240704,112400,689301350,9380,9380,9380,9380,10
20240704,112300,689207550,9330,9330,9330,9330,179
20240704,112200,687537480,9340,9340,9340,9340,161
20240704,112100,686033740,9340,9390,9390,9340,25
20240704,112000,685799740,9390,9370,9390,9370,536
20240704,111900,680777360,9370,9370,9370,9370,10
20240704,111800,680683660,9380,9380,9380,9380,110
20240704,111700,679651860,9360,9360,9360,9360,0
20240704,111600,679651860,9360,9360,9360,9360,100
20240704,111500,678715860,9350,9360,9360,9350,82
20240704,111400,677949060,9350,9360,9360,9350,333
20240704,111300,674835470,9360,9380,9380,9360,274
20240704,111200,672267610,9380,9400,9400,9380,291
20240704,111100,669537710,9390,9390,9390,9390,561
20240704,111000,664269920,9390,9400,9400,9390,103
20240704,110900,663301750,9400,9400,9400,9400,10
20240704,110800,663207750,9400,9380,9400,9380,90
20240704,110700,662362600,9360,9380,9380,9360,446
20240704,110600,658185620,9360,9380,9380,9360,11
20240704,110500,658082460,9360,9360,9360,9360,0
20240704,110400,658082460,9360,9360,9360,9360,138
20240704,110300,656790780,9360,9400,9400,9360,555
20240704,110200,651595390,9360,9360,9360,9360,0
20240704,110100,651595390,9360,9410,9410,9360,1165
20240704,110000,640641580,9420,9450,9450,9420,355
20240704,105900,637290980,9450,9470,9480,9450,703
20240704,105800,630633210,9470,9440,9470,9440,1748
20240704,105700,614095280,9450,9440,9450,9430,755
20240704,105600,606962050,9440,9430,9440,9430,1107
20240704,105500,596517190,9410,9400,9420,9400,1372
20240704,105400,583602540,9410,9400,9410,9400,483
20240704,105300,579061840,9390,9360,9390,9360,385
20240704,105200,575446840,9390,9360,9390,9350,449
20240704,105100,571235250,9360,9400,9400,9360,62
20240704,105000,570652530,9390,9360,9390,9360,1608
20240704,104900,555563910,9390,9390,9390,9390,306
20240704,104800,552690570,9400,9390,9400,9390,10
20240704,104700,552596660,9390,9380,9390,9340,456
20240704,104600,548317460,9380,9400,9400,9380,245
20240704,104500,546019340,9390,9370,9400,9320,2369
20240704,104400,523843950,9360,9370,9370,9360,370
20240704,104300,520377740,9370,9350,9370,9350,635
20240704,104200,514434170,9360,9360,9360,9360,1512
20240704,104100,500281850,9350,9330,9350,9330,1070
20240704,104000,490279180,9340,9290,9340,9290,237
20240704,103900,488071050,9300,9300,9300,9300,10
20240704,103800,487978050,9290,9290,9290,9290,0
20240704,103700,487978050,9290,9300,9300,9290,578
20240704,103600,482605160,9300,9340,9340,9300,786
20240704,103500,475278400,9330,9340,9340,9330,57
20240704,103400,474746400,9360,9400,9400,9340,1261
20240704,103300,462953830,9400,9400,9400,9380,723
20240704,103200,456157670,9390,9390,9390,9370,732
20240704,103100,449289690,9380,9380,9380,9380,564
20240704,103000,443999370,9390,9380,9400,9380,774
20240704,102900,436733210,9370,9370,9370,9360,512
20240704,102800,431937640,9360,9360,9370,9350,522
20240704,102700,427051900,9350,9340,9360,9340,392
20240704,102600,423385010,9330,9330,9340,9330,136
20240704,102500,422115830,9340,9340,9340,9340,231
20240704,102400,419958290,9340,9340,9340,9340,251
20240704,102300,417613950,9330,9340,9340,9330,33
20240704,102200,417305800,9340,9230,9340,9230,1064
20240704,102100,407394940,9230,9250,9260,9230,205
20240704,102000,405500730,9250,9270,9270,9250,136
20240704,101900,404241350,9310,9310,9310,9310,50
20240704,101800,403775850,9310,9310,9310,9310,90
20240704,101700,402937950,9310,9270,9310,9270,2
20240704,101600,402919370,9260,9320,9320,9260,201
20240704,101500,401058050,9310,9320,9320,9260,199
20240704,101400,399207450,9330,9320,9330,9300,178
20240704,101300,397550420,9320,9300,9330,9300,944
20240704,101200,388758030,9240,9310,9310,9240,698
20240704,101100,382285970,9310,9300,9310,9300,103
20240704,101000,381327110,9310,9290,9310,9270,630
20240704,100900,375466140,9300,9290,9300,9290,191
20240704,100800,373691690,9290,9250,9300,9220,1739
20240704,100700,357575900,9260,9250,9260,9250,633
20240704,100600,351719950,9230,9240,9250,9230,299
20240704,100500,348957150,9240,9240,9240,9240,0
20240704,100400,348957150,9240,9230,9240,9230,180
20240704,100300,347294120,9230,9230,9230,9230,551
20240704,100200,342208390,9230,9220,9230,9220,32
20240704,100100,341913130,9230,9220,9230,9220,489
20240704,100000,337403900,9220,9220,9220,9220,15
20240704,095900,337265600,9220,9220,9220,9220,16
20240704,095800,337118080,9220,9220,9220,9220,151
20240704,095700,335725860,9220,9200,9220,9200,420
20240704,095600,331853960,9200,9220,9220,9200,40
20240704,095500,331485760,9220,9220,9220,9220,501
20240704,095400,326866540,9220,9220,9220,9220,10
20240704,095300,326774340,9220,9220,9220,9200,238
20240704,095200,324582380,9220,9220,9220,9220,8
20240704,095100,324508620,9220,9220,9220,9220,72
20240704,095000,323844780,9180,9210,9220,9180,1056
20240704,094900,314108970,9210,9200,9210,9200,2859
20240704,094800,287784430,9200,9190,9200,9190,149
20240704,094700,286414800,9190,9190,9190,9190,0
20240704,094600,286414800,9190,9190,9190,9190,66
20240704,094500,285808260,9150,9190,9190,9150,110
20240704,094400,284801360,9150,9190,9190,9150,11
20240704,094300,284700310,9200,9190,9200,9190,114
20240704,094200,283652620,9190,9190,9190,9190,11
20240704,094100,283551530,9150,9150,9150,9150,69
20240704,094000,282920180,9190,9150,9190,9150,312
20240704,093900,280065300,9200,9200,9200,9200,10
20240704,093800,279973300,9200,9140,9200,9140,365
20240704,093700,276627600,9200,9150,9200,9140,308
20240704,093600,273811750,9200,9200,9200,9200,13
20240704,093500,273692150,9200,9200,9200,9200,824
20240704,093400,266111350,9200,9200,9200,9200,938
20240704,093300,257481750,9090,9120,9210,9090,2845
20240704,093200,231413950,9120,9080,9120,9080,2007
20240704,093100,213120130,9080,9080,9080,9080,0
20240704,093000,213120130,9080,9080,9080,9080,10
20240704,092900,213029330,9040,9070,9070,9040,855
20240704,092800,205291340,9100,9100,9100,9100,579
20240704,092700,200022440,9100,9090,9100,9090,11
20240704,092600,199922370,9090,9060,9090,9060,22
20240704,092500,199722750,9050,9050,9050,9050,40
20240704,092400,199360750,9110,9110,9110,9110,10
20240704,092300,199269650,9110,9110,9110,9050,70
20240704,092200,198632970,9110,9110,9110,9110,0
20240704,092100,198632970,9110,9070,9110,9050,1832
20240704,092000,181972020,9070,9070,9070,9070,35
20240704,091900,181654570,9050,9070,9070,9040,72
20240704,091800,181002020,9030,9070,9070,9030,414
20240704,091700,177259200,9030,9030,9030,9030,56
20240704,091600,176753520,9070,9070,9070,9070,1
20240704,091500,176744450,9070,9070,9070,9070,71
20240704,091400,176100480,9030,9030,9030,9030,174
20240704,091300,174529260,9030,9020,9070,9020,102
20240704,091200,173609160,9030,9030,9040,9030,297
20240704,091100,170927180,9070,9050,9070,9030,107
20240704,091000,169960910,9050,9040,9050,9020,562
20240704,090900,164887280,9050,9050,9060,9040,1807
20240704,090800,148545510,9040,9090,9090,9040,3337
20240704,090700,118328600,9090,9180,9180,9090,1955
20240704,090600,100504960,9180,9190,9200,9180,34
20240704,090500,100192710,9190,9130,9190,9130,416
20240704,090400,96384860,9130,9130,9150,9110,388
20240704,090300,92844540,9120,9130,9130,9120,128
20240704,090200,91677040,9130,9200,9210,9130,702
20240704,090100,85256900,9190,9130,9200,9130,5010
20240704,090000,39303200,9170,9130,9170,9130,4080