KissMeData/010100/min/candle-20240708.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,185500,794153190,4870,4870,4870,4870,5949
20240708,185400,794153190,4870,4870,4870,4870,0
20240708,185300,794153190,4870,4870,4870,4870,0
20240708,185200,794153190,4870,4870,4870,4870,0
20240708,185100,794153190,4870,4870,4870,4870,0
20240708,185000,794153190,4870,4870,4870,4870,0
20240708,184900,794153190,4870,4870,4870,4870,0
20240708,184800,794153190,4870,4870,4870,4870,0
20240708,184700,794153190,4870,4870,4870,4870,0
20240708,184600,794153190,4870,4870,4870,4870,0
20240708,184500,794153190,4870,4870,4870,4870,0
20240708,184400,794153190,4870,4870,4870,4870,0
20240708,184300,794153190,4870,4870,4870,4870,0
20240708,184200,794153190,4870,4870,4870,4870,0
20240708,184100,794153190,4870,4870,4870,4870,0
20240708,184000,794153190,4870,4870,4870,4870,0
20240708,183900,794153190,4870,4870,4870,4870,0
20240708,183800,794153190,4870,4870,4870,4870,0
20240708,183700,794153190,4870,4870,4870,4870,0
20240708,183600,794153190,4870,4870,4870,4870,0
20240708,183500,794153190,4870,4870,4870,4870,0
20240708,183400,794153190,4870,4870,4870,4870,0
20240708,183300,794153190,4870,4870,4870,4870,0
20240708,183200,794153190,4870,4870,4870,4870,0
20240708,183100,794153190,4870,4870,4870,4870,0
20240708,183000,794153190,4870,4870,4870,4870,0
20240708,182900,794153190,4870,4870,4870,4870,0
20240708,182800,794153190,4870,4870,4870,4870,0
20240708,182700,794153190,4870,4870,4870,4870,0
20240708,182600,794153190,4870,4870,4870,4870,0
20240708,182500,794153190,4870,4870,4870,4870,5949
20240708,182400,794153190,4870,4870,4870,4870,0
20240708,182300,794153190,4870,4870,4870,4870,0
20240708,182200,794153190,4870,4870,4870,4870,0
20240708,182100,794153190,4870,4870,4870,4870,0
20240708,182000,794153190,4870,4870,4870,4870,0
20240708,181900,794153190,4870,4870,4870,4870,0
20240708,181800,794153190,4870,4870,4870,4870,0
20240708,181700,794153190,4870,4870,4870,4870,0
20240708,181600,794153190,4870,4870,4870,4870,0
20240708,181500,794153190,4870,4870,4870,4870,0
20240708,181400,794153190,4870,4870,4870,4870,0
20240708,181300,794153190,4870,4870,4870,4870,0
20240708,181200,794153190,4870,4870,4870,4870,0
20240708,181100,794153190,4870,4870,4870,4870,0
20240708,181000,794153190,4870,4870,4870,4870,0
20240708,180900,794153190,4870,4870,4870,4870,0
20240708,180800,794153190,4870,4870,4870,4870,0
20240708,180700,794153190,4870,4870,4870,4870,0
20240708,180600,794153190,4870,4870,4870,4870,0
20240708,180500,794153190,4870,4870,4870,4870,0
20240708,180400,794153190,4870,4870,4870,4870,0
20240708,180300,794153190,4870,4870,4870,4870,0
20240708,180200,794153190,4870,4870,4870,4870,0
20240708,180100,794153190,4870,4870,4870,4870,0
20240708,180000,794153190,4870,4870,4870,4870,0
20240708,175900,794153190,4870,4870,4870,4870,0
20240708,175800,794153190,4870,4870,4870,4870,0
20240708,175700,794153190,4870,4870,4870,4870,0
20240708,175600,794153190,4870,4870,4870,4870,0
20240708,175500,794153190,4870,4870,4870,4870,5949
20240708,175400,794153190,4870,4870,4870,4870,0
20240708,175300,794153190,4870,4870,4870,4870,0
20240708,175200,794153190,4870,4870,4870,4870,0
20240708,175100,794153190,4870,4870,4870,4870,0
20240708,175000,794153190,4870,4870,4870,4870,0
20240708,174900,794153190,4870,4870,4870,4870,0
20240708,174800,794153190,4870,4870,4870,4870,0
20240708,174700,794153190,4870,4870,4870,4870,0
20240708,174600,794153190,4870,4870,4870,4870,0
20240708,174500,794153190,4870,4870,4870,4870,0
20240708,174400,794153190,4870,4870,4870,4870,0
20240708,174300,794153190,4870,4870,4870,4870,0
20240708,174200,794153190,4870,4870,4870,4870,0
20240708,174100,794153190,4870,4870,4870,4870,0
20240708,174000,794153190,4870,4870,4870,4870,0
20240708,173900,794153190,4870,4870,4870,4870,0
20240708,173800,794153190,4870,4870,4870,4870,0
20240708,173700,794153190,4870,4870,4870,4870,0
20240708,173600,794153190,4870,4870,4870,4870,0
20240708,173500,794153190,4870,4870,4870,4870,0
20240708,173400,794153190,4870,4870,4870,4870,0
20240708,173300,794153190,4870,4870,4870,4870,0
20240708,173200,794153190,4870,4870,4870,4870,0
20240708,173100,794153190,4870,4870,4870,4870,0
20240708,173000,794153190,4870,4870,4870,4870,0
20240708,172900,794153190,4870,4870,4870,4870,0
20240708,172800,794153190,4870,4870,4870,4870,0
20240708,172700,794153190,4870,4870,4870,4870,0
20240708,172600,794153190,4870,4870,4870,4870,0
20240708,172500,794153190,4870,4870,4870,4870,5949
20240708,172400,794153190,4870,4870,4870,4870,0
20240708,172300,794153190,4870,4870,4870,4870,0
20240708,172200,794153190,4870,4870,4870,4870,0
20240708,172100,794153190,4870,4870,4870,4870,0
20240708,172000,794153190,4870,4870,4870,4870,0
20240708,171900,794153190,4870,4870,4870,4870,0
20240708,171800,794153190,4870,4870,4870,4870,0
20240708,171700,794153190,4870,4870,4870,4870,0
20240708,171600,794153190,4870,4870,4870,4870,0
20240708,171500,794153190,4870,4870,4870,4870,0
20240708,171400,794153190,4870,4870,4870,4870,0
20240708,171300,794153190,4870,4870,4870,4870,0
20240708,171200,794153190,4870,4870,4870,4870,0
20240708,171100,794153190,4870,4870,4870,4870,0
20240708,171000,794153190,4870,4870,4870,4870,0
20240708,170900,794153190,4870,4870,4870,4870,0
20240708,170800,794153190,4870,4870,4870,4870,0
20240708,170700,794153190,4870,4870,4870,4870,0
20240708,170600,794153190,4870,4870,4870,4870,0
20240708,170500,794153190,4870,4870,4870,4870,0
20240708,170400,794153190,4870,4870,4870,4870,0
20240708,170300,794153190,4870,4870,4870,4870,0
20240708,170200,794153190,4870,4870,4870,4870,0
20240708,170100,794153190,4870,4870,4870,4870,0
20240708,170000,794153190,4870,4870,4870,4870,0
20240708,165900,794153190,4870,4870,4870,4870,0
20240708,165800,794153190,4870,4870,4870,4870,0
20240708,165700,794153190,4870,4870,4870,4870,0
20240708,165600,794153190,4870,4870,4870,4870,0
20240708,165500,794153190,4870,4870,4870,4870,5949
20240708,165400,794153190,4870,4870,4870,4870,0
20240708,165300,794153190,4870,4870,4870,4870,0
20240708,165200,794153190,4870,4870,4870,4870,0
20240708,165100,794153190,4870,4870,4870,4870,0
20240708,165000,794153190,4870,4870,4870,4870,0
20240708,164900,794153190,4870,4870,4870,4870,0
20240708,164800,794153190,4870,4870,4870,4870,0
20240708,164700,794153190,4870,4870,4870,4870,0
20240708,164600,794153190,4870,4870,4870,4870,0
20240708,164500,794153190,4870,4870,4870,4870,0
20240708,164400,794153190,4870,4870,4870,4870,0
20240708,164300,794153190,4870,4870,4870,4870,0
20240708,164200,794153190,4870,4870,4870,4870,0
20240708,164100,794153190,4870,4870,4870,4870,0
20240708,164000,794153190,4870,4870,4870,4870,0
20240708,163900,794153190,4870,4870,4870,4870,0
20240708,163800,794153190,4870,4870,4870,4870,0
20240708,163700,794153190,4870,4870,4870,4870,0
20240708,163600,794153190,4870,4870,4870,4870,0
20240708,163500,794153190,4870,4870,4870,4870,0
20240708,163400,794153190,4870,4870,4870,4870,0
20240708,163300,794153190,4870,4870,4870,4870,0
20240708,163200,794153190,4870,4870,4870,4870,0
20240708,163100,794153190,4870,4870,4870,4870,0
20240708,163000,794153190,4870,4870,4870,4870,0
20240708,162900,794153190,4870,4870,4870,4870,0
20240708,162800,794153190,4870,4870,4870,4870,0
20240708,162700,794153190,4870,4870,4870,4870,0
20240708,162600,794153190,4870,4870,4870,4870,0
20240708,162500,794153190,4870,4870,4870,4870,5949
20240708,162400,794153190,4870,4870,4870,4870,0
20240708,162300,794153190,4870,4870,4870,4870,0
20240708,162200,794153190,4870,4870,4870,4870,0
20240708,162100,794153190,4870,4870,4870,4870,0
20240708,162000,794153190,4870,4870,4870,4870,0
20240708,161900,794153190,4870,4870,4870,4870,0
20240708,161800,794153190,4870,4870,4870,4870,0
20240708,161700,794153190,4870,4870,4870,4870,0
20240708,161600,794153190,4870,4870,4870,4870,0
20240708,161500,794153190,4870,4870,4870,4870,0
20240708,161400,794153190,4870,4870,4870,4870,0
20240708,161300,794153190,4870,4870,4870,4870,0
20240708,161200,794153190,4870,4870,4870,4870,0
20240708,161100,794153190,4870,4870,4870,4870,0
20240708,161000,794153190,4870,4870,4870,4870,0
20240708,160900,794153190,4870,4870,4870,4870,0
20240708,160800,794153190,4870,4870,4870,4870,0
20240708,160700,794153190,4870,4870,4870,4870,0
20240708,160600,794153190,4870,4870,4870,4870,0
20240708,160500,794153190,4870,4870,4870,4870,0
20240708,160400,794153190,4870,4870,4870,4870,0
20240708,160300,794153190,4870,4870,4870,4870,0
20240708,160200,794153190,4870,4870,4870,4870,0
20240708,160100,794153190,4870,4870,4870,4870,0
20240708,160000,794153190,4870,4870,4870,4870,0
20240708,155900,794153190,4870,4870,4870,4870,0
20240708,155800,794153190,4870,4870,4870,4870,0
20240708,155700,794153190,4870,4870,4870,4870,0
20240708,155600,794153190,4870,4870,4870,4870,0
20240708,155500,794153190,4870,4870,4870,4870,5949
20240708,155400,794153190,4870,4870,4870,4870,0
20240708,155300,794153190,4870,4870,4870,4870,0
20240708,155200,794153190,4870,4870,4870,4870,0
20240708,155100,794153190,4870,4870,4870,4870,0
20240708,155000,794153190,4870,4870,4870,4870,0
20240708,154900,794153190,4870,4870,4870,4870,0
20240708,154800,794153190,4870,4870,4870,4870,0
20240708,154700,794153190,4870,4870,4870,4870,0
20240708,154600,794153190,4870,4870,4870,4870,0
20240708,154500,794153190,4870,4870,4870,4870,0
20240708,154400,794153190,4870,4870,4870,4870,0
20240708,154300,794153190,4870,4870,4870,4870,0
20240708,154200,794153190,4870,4870,4870,4870,0
20240708,154100,794153190,4870,4870,4870,4870,0
20240708,154000,794153190,4870,4870,4870,4870,0
20240708,153900,794153190,4870,4870,4870,4870,0
20240708,153800,794153190,4870,4870,4870,4870,0
20240708,153700,794153190,4870,4870,4870,4870,0
20240708,153600,794153190,4870,4870,4870,4870,0
20240708,153500,794153190,4870,4870,4870,4870,0
20240708,153400,794153190,4870,4870,4870,4870,0
20240708,153300,794153190,4870,4870,4870,4870,0
20240708,153200,794153190,4870,4870,4870,4870,0
20240708,153100,794153190,4870,4870,4870,4870,0
20240708,153000,794153190,4870,4870,4870,4870,5949
20240708,152900,765181560,4905,4905,4905,4905,0
20240708,152800,765181560,4905,4905,4905,4905,0
20240708,152700,765181560,4905,4905,4905,4905,0
20240708,152600,765181560,4905,4905,4905,4905,0
20240708,152500,765181560,4905,4905,4905,4905,0
20240708,152400,765181560,4905,4905,4905,4905,0
20240708,152300,765181560,4905,4905,4905,4905,0
20240708,152200,765181560,4905,4905,4905,4905,0
20240708,152100,765181560,4905,4905,4905,4905,0
20240708,152000,765181560,4905,4905,4905,4905,0
20240708,151900,765181560,4905,4840,4905,4815,6265
20240708,151800,734947695,4840,4865,4865,4840,10888
20240708,151700,682126565,4865,4875,4890,4860,4706
20240708,151600,659250085,4900,4865,4900,4860,4247
20240708,151500,638589005,4870,4870,4880,4865,3674
20240708,151400,620714340,4870,4880,4880,4870,586
20240708,151300,617860470,4880,4870,4880,4870,108
20240708,151200,617334435,4875,4870,4875,4870,456
20240708,151100,615112705,4875,4870,4875,4870,13
20240708,151000,615049390,4875,4875,4875,4870,13
20240708,150900,614986070,4875,4870,4875,4870,26
20240708,150800,614859345,4870,4870,4870,4870,11
20240708,150700,614805775,4870,4870,4875,4870,18
20240708,150600,614718110,4870,4870,4870,4870,13
20240708,150500,614654800,4875,4870,4875,4870,47
20240708,150400,614425740,4870,4870,4875,4870,214
20240708,150300,613383555,4875,4870,4875,4870,209
20240708,150200,612365705,4870,4870,4875,4870,298
20240708,150100,610914440,4870,4875,4875,4870,673
20240708,150000,607635135,4875,4870,4875,4870,1061
20240708,145900,602466310,4870,4870,4870,4870,12
20240708,145800,602407870,4875,4870,4875,4870,12
20240708,145700,602349425,4875,4870,4875,4870,3
20240708,145600,602334810,4870,4880,4880,4870,93
20240708,145500,601881485,4875,4875,4875,4875,213
20240708,145400,600843110,4880,4880,4880,4880,905
20240708,145300,596426710,4880,4880,4885,4880,515
20240708,145200,593913505,4885,4880,4885,4880,124
20240708,145100,593308380,4885,4885,4885,4885,51
20240708,145000,593059245,4895,4895,4895,4895,1
20240708,144900,593054350,4905,4905,4905,4905,0
20240708,144800,593054350,4905,4905,4905,4885,202
20240708,144700,592064060,4905,4910,4910,4905,20
20240708,144600,591965910,4910,4880,4910,4880,890
20240708,144500,587608740,4880,4880,4880,4880,14
20240708,144400,587540420,4885,4885,4885,4885,7
20240708,144300,587506225,4880,4885,4885,4880,30
20240708,144200,587359725,4880,4880,4880,4880,52
20240708,144100,587105965,4880,4880,4880,4880,11
20240708,144000,587052285,4885,4880,4885,4880,15
20240708,143900,586979075,4885,4880,4885,4880,12
20240708,143800,586920510,4885,4885,4885,4885,1
20240708,143700,586915625,4885,4880,4885,4880,210
20240708,143600,585890775,4885,4885,4885,4880,1816
20240708,143500,577028685,4885,4885,4885,4880,33
20240708,143400,576867550,4885,4880,4885,4880,15
20240708,143300,576794335,4880,4885,4885,4880,308
20240708,143200,575291280,4890,4880,4890,4880,207
20240708,143100,574281100,4895,4895,4895,4895,3
20240708,143000,574266415,4890,4870,4900,4870,4055
20240708,142900,554420020,4875,4870,4880,4870,22
20240708,142800,554312850,4870,4870,4875,4870,105
20240708,142700,553801475,4870,4875,4875,4870,54
20240708,142600,553538360,4890,4875,4890,4870,58
20240708,142500,553255720,4870,4870,4875,4870,906
20240708,142400,548843495,4870,4865,4870,4865,170
20240708,142300,548016420,4870,4865,4870,4865,1257
20240708,142200,541895610,4870,4865,4870,4865,217
20240708,142100,540839830,4865,4870,4870,4865,1030
20240708,142000,535828825,4865,4875,4875,4865,3273
20240708,141900,519889050,4875,4875,4880,4875,83
20240708,141800,519484360,4875,4875,4875,4875,68
20240708,141700,519152860,4880,4875,4880,4875,118
20240708,141600,518577605,4875,4880,4880,4875,89
20240708,141500,518143600,4880,4880,4885,4875,279
20240708,141400,516783075,4880,4875,4880,4875,68
20240708,141300,516451525,4880,4885,4885,4880,130
20240708,141200,515817120,4885,4890,4890,4885,16
20240708,141100,515738890,4905,4875,4905,4870,1758
20240708,141000,507167880,4875,4875,4875,4875,1466
20240708,140900,500021130,4875,4880,4880,4875,69
20240708,140800,499684580,4880,4875,4885,4875,785
20240708,140700,495857440,4875,4880,4880,4875,231
20240708,140600,494731300,4875,4875,4875,4875,207
20240708,140500,493722175,4875,4880,4880,4875,981
20240708,140400,488935390,4880,4880,4880,4880,40
20240708,140300,488740190,4880,4885,4885,4880,305
20240708,140200,487250975,4885,4885,4885,4885,56
20240708,140100,486977415,4885,4885,4890,4885,110
20240708,140000,486439960,4885,4890,4890,4885,74
20240708,135900,486078155,4890,4890,4895,4890,103
20240708,135800,485574205,4890,4890,4890,4890,16
20240708,135700,485495965,4895,4890,4895,4890,67
20240708,135600,485168135,4895,4895,4895,4890,74
20240708,135500,484806040,4890,4890,4890,4890,128
20240708,135400,484180120,4890,4895,4895,4890,34
20240708,135300,484013845,4895,4890,4895,4890,655
20240708,135200,480807765,4890,4890,4890,4890,26
20240708,135100,480680625,4890,4895,4895,4890,53
20240708,135000,480421305,4890,4890,4890,4890,27
20240708,134900,480289275,4890,4890,4890,4890,27
20240708,134800,480157245,4890,4890,4890,4890,23
20240708,134700,480044775,4890,4890,4890,4890,28
20240708,134600,479907855,4895,4890,4895,4890,50
20240708,134500,479663235,4895,4895,4895,4895,84
20240708,134400,479252055,4890,4890,4890,4890,135
20240708,134300,478591905,4890,4890,4890,4890,20
20240708,134200,478494105,4890,4890,4890,4880,1009
20240708,134100,473564205,4890,4890,4890,4890,40
20240708,134000,473368605,4890,4890,4890,4890,44
20240708,133900,473153445,4890,4890,4890,4890,27
20240708,133800,473021415,4890,4890,4890,4890,134
20240708,133700,472366155,4890,4890,4890,4890,109
20240708,133600,471833145,4890,4890,4890,4890,210
20240708,133500,470806245,4890,4890,4890,4890,3
20240708,133400,470791575,4890,4890,4890,4890,44
20240708,133300,470576415,4890,4890,4890,4890,0
20240708,133200,470576415,4890,4890,4890,4890,1
20240708,133100,470571525,4885,4880,4885,4880,251
20240708,133000,469346640,4880,4880,4880,4880,0
20240708,132900,469346640,4880,4890,4890,4880,196
20240708,132800,468389870,4890,4890,4890,4890,1
20240708,132700,468384980,4880,4880,4880,4880,80
20240708,132600,467994580,4890,4890,4890,4890,29
20240708,132500,467852770,4890,4880,4890,4880,640
20240708,132400,464727500,4880,4890,4890,4880,16
20240708,132300,464649410,4890,4890,4890,4890,30
20240708,132200,464502710,4890,4890,4890,4890,0
20240708,132100,464502710,4890,4890,4890,4890,0
20240708,132000,464502710,4890,4890,4890,4885,1877
20240708,131900,455324185,4890,4890,4890,4890,0
20240708,131800,455324185,4890,4890,4890,4890,33
20240708,131700,455162815,4890,4890,4890,4890,0
20240708,131600,455162815,4890,4890,4890,4890,0
20240708,131500,455162815,4890,4890,4890,4890,24
20240708,131400,455045455,4890,4890,4890,4890,0
20240708,131300,455045455,4890,4890,4890,4890,40
20240708,131200,454849855,4890,4890,4890,4890,33
20240708,131100,454688485,4890,4875,4890,4875,5
20240708,131000,454664095,4880,4880,4880,4880,112
20240708,130900,454117535,4895,4895,4895,4895,26
20240708,130800,453990265,4885,4885,4885,4885,6
20240708,130700,453960955,4895,4895,4895,4895,29
20240708,130600,453819000,4895,4895,4895,4895,0
20240708,130500,453819000,4895,4895,4895,4895,0
20240708,130400,453819000,4895,4895,4895,4895,28
20240708,130300,453681940,4885,4880,4885,4880,361
20240708,130200,451919055,4885,4885,4885,4885,224
20240708,130100,450824815,4885,4885,4885,4885,583
20240708,130000,447976860,4880,4880,4880,4880,3
20240708,125900,447962220,4885,4880,4885,4880,33
20240708,125800,447801175,4885,4885,4885,4885,25
20240708,125700,447679050,4880,4880,4880,4880,32
20240708,125600,447522890,4875,4880,4880,4875,1044
20240708,125500,442431215,4885,4885,4885,4885,35
20240708,125400,442260240,4880,4880,4880,4880,37
20240708,125300,442079680,4885,4885,4885,4885,23
20240708,125200,441967325,4880,4880,4880,4880,32
20240708,125100,441811165,4880,4880,4880,4880,300
20240708,125000,440347165,4885,4880,4885,4880,263
20240708,124900,439062565,4885,4880,4885,4880,53
20240708,124800,438803665,4880,4875,4880,4875,14
20240708,124700,438735370,4875,4875,4875,4875,27
20240708,124600,438603745,4870,4870,4870,4870,0
20240708,124500,438603745,4870,4865,4870,4865,426
20240708,124400,436531095,4870,4870,4870,4870,43
20240708,124300,436321685,4880,4880,4880,4880,0
20240708,124200,436321685,4880,4880,4880,4880,26
20240708,124100,436194805,4880,4865,4880,4865,57
20240708,124000,435917275,4880,4880,4880,4880,0
20240708,123900,435917275,4880,4880,4880,4880,34
20240708,123800,435751355,4875,4865,4875,4865,37
20240708,123700,435570990,4860,4865,4865,4860,75
20240708,123600,435206485,4880,4860,4880,4860,28
20240708,123500,435069885,4880,4890,4890,4865,8008
20240708,123400,396069475,4890,4890,4890,4890,2
20240708,123300,396059695,4890,4885,4890,4885,66
20240708,123200,395737130,4890,4890,4890,4890,0
20240708,123100,395737130,4890,4890,4890,4885,559
20240708,123000,393005620,4890,4885,4890,4885,71
20240708,122900,392658780,4890,4890,4890,4890,0
20240708,122800,392658780,4890,4890,4890,4885,295
20240708,122700,391216390,4890,4890,4890,4890,472
20240708,122600,388908310,4885,4885,4885,4885,0
20240708,122500,388908310,4885,4885,4890,4885,442
20240708,122400,386749015,4885,4885,4885,4885,0
20240708,122300,386749015,4885,4885,4885,4885,132
20240708,122200,386104195,4890,4890,4890,4890,65
20240708,122100,385786345,4890,4885,4890,4885,51
20240708,122000,385537115,4885,4890,4890,4885,34
20240708,121900,385370910,4890,4890,4890,4890,0
20240708,121800,385370910,4890,4890,4890,4885,133
20240708,121700,384721195,4890,4890,4890,4890,30
20240708,121600,384574495,4895,4895,4895,4895,0
20240708,121500,384574495,4895,4895,4895,4895,10
20240708,121400,384525545,4895,4890,4895,4890,52
20240708,121300,384271125,4890,4895,4895,4890,200
20240708,121200,383292285,4900,4900,4900,4900,0
20240708,121100,383292285,4900,4900,4900,4900,767
20240708,121000,379533985,4910,4910,4910,4910,0
20240708,120900,379533985,4910,4910,4910,4910,0
20240708,120800,379533985,4910,4900,4910,4900,118
20240708,120700,378955525,4900,4905,4905,4900,1372
20240708,120600,372226085,4905,4910,4910,4905,62
20240708,120500,371921825,4910,4910,4910,4910,3
20240708,120400,371907095,4905,4905,4905,4905,32
20240708,120300,371750135,4910,4910,4910,4910,147
20240708,120200,371028365,4910,4905,4910,4905,34
20240708,120100,370861580,4910,4910,4910,4910,0
20240708,120000,370861580,4910,4910,4910,4910,33
20240708,115900,370699550,4905,4910,4910,4905,37
20240708,115800,370518040,4910,4910,4910,4910,0
20240708,115700,370518040,4910,4905,4910,4905,58
20240708,115600,370233420,4910,4905,4910,4905,301
20240708,115500,368757005,4910,4910,4910,4910,29
20240708,115400,368614615,4915,4915,4915,4915,0
20240708,115300,368614615,4915,4915,4915,4915,140
20240708,115200,367926515,4910,4915,4915,4910,91
20240708,115100,367479555,4910,4910,4910,4910,188
20240708,115000,366556475,4910,4910,4910,4910,14
20240708,114900,366487735,4915,4905,4915,4905,1633
20240708,114800,358476220,4910,4910,4910,4910,14
20240708,114700,358407480,4905,4905,4905,4905,118
20240708,114600,357828690,4905,4905,4905,4905,25
20240708,114500,357706065,4905,4905,4905,4900,1307
20240708,114400,351298390,4905,4895,4905,4895,1670
20240708,114300,343115540,4900,4900,4900,4900,0
20240708,114200,343115540,4900,4895,4900,4895,670
20240708,114100,339835705,4895,4890,4895,4890,51
20240708,114000,339586160,4890,4890,4890,4885,87
20240708,113900,339160890,4890,4890,4890,4890,0
20240708,113800,339160890,4890,4890,4890,4890,32
20240708,113700,339004410,4895,4895,4895,4895,0
20240708,113600,339004410,4895,4895,4895,4895,1
20240708,113500,338999515,4895,4880,4895,4880,809
20240708,113400,335051210,4890,4890,4890,4890,0
20240708,113300,335051210,4890,4895,4895,4890,34
20240708,113200,334884790,4895,4880,4895,4880,2
20240708,113100,334875015,4880,4890,4890,4880,34
20240708,113000,334708765,4890,4895,4895,4890,57
20240708,112900,334429905,4900,4900,4900,4900,0
20240708,112800,334429905,4900,4900,4900,4900,0
20240708,112700,334429905,4900,4900,4900,4900,37
20240708,112600,334248605,4890,4890,4890,4890,42
20240708,112500,334043225,4895,4895,4895,4895,0
20240708,112400,334043225,4895,4895,4895,4895,20
20240708,112300,333945325,4895,4895,4895,4895,301
20240708,112200,332471930,4895,4895,4895,4895,35
20240708,112100,332300605,4885,4885,4885,4880,414
20240708,112000,330278375,4895,4885,4895,4885,4
20240708,111900,330258820,4900,4900,4905,4900,40
20240708,111800,330062810,4905,4885,4905,4885,101
20240708,111700,329568665,4905,4905,4905,4905,0
20240708,111600,329568665,4905,4905,4905,4905,37
20240708,111500,329387180,4900,4895,4900,4895,409
20240708,111400,327383240,4900,4900,4900,4900,0
20240708,111300,327383240,4900,4895,4900,4895,124
20240708,111200,326775800,4900,4900,4900,4900,0
20240708,111100,326775800,4900,4900,4900,4900,0
20240708,111000,326775800,4900,4900,4900,4900,36
20240708,110900,326599400,4905,4905,4905,4905,0
20240708,110800,326599400,4905,4880,4905,4880,525
20240708,110700,324035230,4880,4880,4880,4880,36
20240708,110600,323859550,4885,4885,4885,4885,0
20240708,110500,323859550,4885,4885,4885,4885,34
20240708,110400,323693460,4880,4880,4880,4880,32
20240708,110300,323537300,4885,4885,4885,4885,9
20240708,110200,323493335,4885,4885,4885,4885,24
20240708,110100,323376095,4880,4880,4880,4880,82
20240708,110000,322975935,4880,4880,4880,4880,149
20240708,105900,322248815,4875,4880,4880,4875,81
20240708,105800,321853690,4880,4875,4880,4875,9
20240708,105700,321809780,4875,4880,4880,4875,57
20240708,105600,321531780,4880,4880,4880,4880,4
20240708,105500,321512260,4880,4875,4880,4875,45
20240708,105400,321292820,4880,4875,4880,4870,114
20240708,105300,320737090,4875,4875,4875,4875,402
20240708,105200,318777340,4875,4880,4880,4875,33
20240708,105100,318616455,4880,4880,4880,4880,520
20240708,105000,316078855,4880,4880,4880,4880,32
20240708,104900,315922695,4880,4880,4880,4880,1100
20240708,104800,310554695,4885,4885,4885,4880,52
20240708,104700,310300680,4880,4885,4885,4880,1642
20240708,104600,302279670,4885,4885,4885,4885,54
20240708,104500,302015880,4885,4885,4885,4885,312
20240708,104400,300491760,4895,4895,4895,4895,0
20240708,104300,300491760,4895,4895,4895,4895,36
20240708,104200,300315540,4905,4905,4905,4905,0
20240708,104100,300315540,4905,4905,4905,4905,0
20240708,104000,300315540,4905,4905,4905,4905,23
20240708,103900,300202725,4905,4885,4905,4885,263
20240708,103800,298916710,4885,4890,4890,4885,2945
20240708,103700,284529085,4890,4890,4890,4885,250
20240708,103600,283307610,4890,4885,4890,4885,231
20240708,103500,282178175,4890,4890,4890,4890,23
20240708,103400,282065705,4890,4890,4890,4890,3
20240708,103300,282051035,4885,4885,4885,4880,137
20240708,103200,281382250,4885,4890,4890,4885,229
20240708,103100,280263440,4885,4885,4885,4885,440
20240708,103000,278114040,4885,4885,4885,4885,0
20240708,102900,278114040,4885,4890,4890,4885,231
20240708,102800,276985450,4890,4890,4890,4890,88
20240708,102700,276555130,4890,4890,4890,4890,22
20240708,102600,276447550,4890,4885,4890,4885,43
20240708,102500,276237440,4890,4890,4890,4890,0
20240708,102400,276237440,4890,4890,4890,4890,21
20240708,102300,276134750,4890,4890,4890,4890,16
20240708,102200,276056510,4890,4890,4890,4890,10
20240708,102100,276007610,4890,4890,4895,4890,34
20240708,102000,275841345,4890,4890,4890,4890,12
20240708,101900,275782665,4895,4895,4895,4895,0
20240708,101800,275782665,4895,4885,4895,4885,365
20240708,101700,273996020,4885,4890,4890,4885,959
20240708,101600,269310580,4895,4890,4895,4885,1019
20240708,101500,264331335,4895,4890,4895,4890,118
20240708,101400,263754135,4890,4890,4890,4890,32
20240708,101300,263597655,4895,4895,4895,4895,0
20240708,101200,263597655,4895,4895,4895,4895,377
20240708,101100,261752240,4905,4905,4905,4905,32
20240708,101000,261595280,4905,4900,4905,4895,438
20240708,100900,259448935,4905,4910,4915,4905,1006
20240708,100800,254505950,4910,4900,4910,4900,297
20240708,100700,253048315,4900,4895,4900,4895,849
20240708,100600,248888375,4895,4895,4895,4895,31
20240708,100500,248736630,4890,4890,4890,4890,54
20240708,100400,248472570,4895,4900,4900,4895,87
20240708,100300,248046555,4895,4895,4895,4895,109
20240708,100200,247513000,4900,4900,4900,4895,85
20240708,100100,247096660,4900,4895,4900,4895,128
20240708,100000,246469960,4895,4895,4895,4895,41
20240708,095900,246269265,4900,4895,4900,4895,59
20240708,095800,245980215,4895,4900,4900,4895,152
20240708,095700,245236165,4900,4895,4900,4895,329
20240708,095600,243625405,4895,4895,4895,4895,94
20240708,095500,243165275,4890,4895,4895,4890,58
20240708,095400,242881525,4890,4890,4890,4890,382
20240708,095300,241013545,4900,4895,4900,4895,34
20240708,095200,240847105,4900,4900,4900,4900,0
20240708,095100,240847105,4900,4895,4900,4895,1344
20240708,095000,234261540,4890,4895,4895,4890,28
20240708,094900,234124485,4895,4900,4900,4895,41
20240708,094800,233923765,4900,4890,4900,4890,206
20240708,094700,232915540,4885,4900,4900,4885,69
20240708,094600,232578325,4900,4885,4900,4880,895
20240708,094500,228196125,4885,4885,4885,4885,32
20240708,094400,228039805,4890,4890,4890,4890,30
20240708,094300,227893105,4900,4900,4900,4900,0
20240708,094200,227893105,4900,4900,4900,4900,0
20240708,094100,227893105,4900,4895,4900,4895,167
20240708,094000,227075010,4900,4870,4900,4870,3221
20240708,093900,211319380,4870,4860,4870,4855,2001
20240708,093800,201582550,4865,4860,4865,4860,40
20240708,093700,201388120,4855,4860,4865,4855,232
20240708,093600,200260815,4860,4865,4865,4860,906
20240708,093500,195857650,4865,4865,4865,4865,23
20240708,093400,195745755,4860,4860,4860,4860,1
20240708,093300,195740895,4860,4865,4865,4860,301
20240708,093200,194277935,4860,4860,4865,4860,275
20240708,093100,192940930,4860,4870,4870,4860,1038
20240708,093000,187893260,4870,4880,4880,4870,312
20240708,092900,186373290,4880,4870,4880,4870,930
20240708,092800,181835210,4870,4880,4880,4870,6683
20240708,092700,149288450,4875,4880,4880,4875,1624
20240708,092600,141371290,4875,4880,4880,4875,248
20240708,092500,140161065,4880,4885,4885,4880,3
20240708,092400,140146415,4880,4880,4880,4880,110
20240708,092300,139609615,4885,4885,4885,4885,1
20240708,092200,139604730,4880,4880,4885,4880,545
20240708,092100,136945125,4885,4890,4890,4885,3
20240708,092000,136930460,4890,4880,4890,4875,1045
20240708,091900,131835910,4885,4885,4885,4885,1
20240708,091800,131831025,4895,4895,4895,4895,1
20240708,091700,131826130,4895,4880,4895,4870,2033
20240708,091600,121923595,4895,4880,4895,4880,2
20240708,091500,121913820,4900,4900,4900,4900,0
20240708,091400,121913820,4900,4900,4900,4870,1383
20240708,091300,115177825,4870,4885,4900,4870,13303
20240708,091200,50365095,4885,4885,4885,4870,254
20240708,091100,49127785,4870,4870,4870,4870,1817
20240708,091000,40278995,4870,4875,4880,4870,791
20240708,090900,36422605,4880,4895,4895,4880,579
20240708,090800,33596925,4900,4900,4900,4895,4
20240708,090700,33577335,4880,4900,4910,4880,592
20240708,090600,30676685,4895,4895,4895,4895,178
20240708,090500,29805375,4880,4880,4880,4880,520
20240708,090400,27267775,4880,4870,4890,4870,957
20240708,090300,22596485,4875,4870,4890,4870,235
20240708,090200,21451695,4890,4875,4895,4870,517
20240708,090100,18932060,4880,4900,4900,4880,1136
20240708,090000,13385680,4880,4890,4890,4880,2741