KissMeData/024900/min/candle-20240703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,191200,524968125,4095,4095,4095,4095,5589
20240703,191100,524968125,4095,4095,4095,4095,0
20240703,191000,524968125,4095,4095,4095,4095,0
20240703,190900,524968125,4095,4095,4095,4095,0
20240703,190800,524968125,4095,4095,4095,4095,0
20240703,190700,524968125,4095,4095,4095,4095,0
20240703,190600,524968125,4095,4095,4095,4095,0
20240703,190500,524968125,4095,4095,4095,4095,0
20240703,190400,524968125,4095,4095,4095,4095,0
20240703,190300,524968125,4095,4095,4095,4095,0
20240703,190200,524968125,4095,4095,4095,4095,0
20240703,190100,524968125,4095,4095,4095,4095,0
20240703,190000,524968125,4095,4095,4095,4095,0
20240703,185900,524968125,4095,4095,4095,4095,0
20240703,185800,524968125,4095,4095,4095,4095,0
20240703,185700,524968125,4095,4095,4095,4095,0
20240703,185600,524968125,4095,4095,4095,4095,0
20240703,185500,524968125,4095,4095,4095,4095,0
20240703,185400,524968125,4095,4095,4095,4095,0
20240703,185300,524968125,4095,4095,4095,4095,0
20240703,185200,524968125,4095,4095,4095,4095,0
20240703,185100,524968125,4095,4095,4095,4095,0
20240703,185000,524968125,4095,4095,4095,4095,0
20240703,184900,524968125,4095,4095,4095,4095,0
20240703,184800,524968125,4095,4095,4095,4095,0
20240703,184700,524968125,4095,4095,4095,4095,0
20240703,184600,524968125,4095,4095,4095,4095,0
20240703,184500,524968125,4095,4095,4095,4095,0
20240703,184400,524968125,4095,4095,4095,4095,0
20240703,184300,524968125,4095,4095,4095,4095,0
20240703,184200,524968125,4095,4095,4095,4095,5589
20240703,184100,524968125,4095,4095,4095,4095,0
20240703,184000,524968125,4095,4095,4095,4095,0
20240703,183900,524968125,4095,4095,4095,4095,0
20240703,183800,524968125,4095,4095,4095,4095,0
20240703,183700,524968125,4095,4095,4095,4095,0
20240703,183600,524968125,4095,4095,4095,4095,0
20240703,183500,524968125,4095,4095,4095,4095,0
20240703,183400,524968125,4095,4095,4095,4095,0
20240703,183300,524968125,4095,4095,4095,4095,0
20240703,183200,524968125,4095,4095,4095,4095,0
20240703,183100,524968125,4095,4095,4095,4095,0
20240703,183000,524968125,4095,4095,4095,4095,0
20240703,182900,524968125,4095,4095,4095,4095,0
20240703,182800,524968125,4095,4095,4095,4095,0
20240703,182700,524968125,4095,4095,4095,4095,0
20240703,182600,524968125,4095,4095,4095,4095,0
20240703,182500,524968125,4095,4095,4095,4095,0
20240703,182400,524968125,4095,4095,4095,4095,0
20240703,182300,524968125,4095,4095,4095,4095,0
20240703,182200,524968125,4095,4095,4095,4095,0
20240703,182100,524968125,4095,4095,4095,4095,0
20240703,182000,524968125,4095,4095,4095,4095,0
20240703,181900,524968125,4095,4095,4095,4095,0
20240703,181800,524968125,4095,4095,4095,4095,0
20240703,181700,524968125,4095,4095,4095,4095,0
20240703,181600,524968125,4095,4095,4095,4095,0
20240703,181500,524968125,4095,4095,4095,4095,0
20240703,181400,524968125,4095,4095,4095,4095,0
20240703,181300,524968125,4095,4095,4095,4095,0
20240703,181200,524968125,4095,4095,4095,4095,5589
20240703,181100,524968125,4095,4095,4095,4095,0
20240703,181000,524968125,4095,4095,4095,4095,0
20240703,180900,524968125,4095,4095,4095,4095,0
20240703,180800,524968125,4095,4095,4095,4095,0
20240703,180700,524968125,4095,4095,4095,4095,0
20240703,180600,524968125,4095,4095,4095,4095,0
20240703,180500,524968125,4095,4095,4095,4095,0
20240703,180400,524968125,4095,4095,4095,4095,0
20240703,180300,524968125,4095,4095,4095,4095,0
20240703,180200,524968125,4095,4095,4095,4095,0
20240703,180100,524968125,4095,4095,4095,4095,0
20240703,180000,524968125,4095,4095,4095,4095,0
20240703,175900,524968125,4095,4095,4095,4095,0
20240703,175800,524968125,4095,4095,4095,4095,0
20240703,175700,524968125,4095,4095,4095,4095,0
20240703,175600,524968125,4095,4095,4095,4095,0
20240703,175500,524968125,4095,4095,4095,4095,0
20240703,175400,524968125,4095,4095,4095,4095,0
20240703,175300,524968125,4095,4095,4095,4095,0
20240703,175200,524968125,4095,4095,4095,4095,0
20240703,175100,524968125,4095,4095,4095,4095,0
20240703,175000,524968125,4095,4095,4095,4095,0
20240703,174900,524968125,4095,4095,4095,4095,0
20240703,174800,524968125,4095,4095,4095,4095,0
20240703,174700,524968125,4095,4095,4095,4095,0
20240703,174600,524968125,4095,4095,4095,4095,0
20240703,174500,524968125,4095,4095,4095,4095,0
20240703,174400,524968125,4095,4095,4095,4095,0
20240703,174300,524968125,4095,4095,4095,4095,0
20240703,174200,524968125,4095,4095,4095,4095,5589
20240703,174100,524968125,4095,4095,4095,4095,0
20240703,174000,524968125,4095,4095,4095,4095,0
20240703,173900,524968125,4095,4095,4095,4095,0
20240703,173800,524968125,4095,4095,4095,4095,0
20240703,173700,524968125,4095,4095,4095,4095,0
20240703,173600,524968125,4095,4095,4095,4095,0
20240703,173500,524968125,4095,4095,4095,4095,0
20240703,173400,524968125,4095,4095,4095,4095,0
20240703,173300,524968125,4095,4095,4095,4095,0
20240703,173200,524968125,4095,4095,4095,4095,0
20240703,173100,524968125,4095,4095,4095,4095,0
20240703,173000,524968125,4095,4095,4095,4095,0
20240703,172900,524968125,4095,4095,4095,4095,0
20240703,172800,524968125,4095,4095,4095,4095,0
20240703,172700,524968125,4095,4095,4095,4095,0
20240703,172600,524968125,4095,4095,4095,4095,0
20240703,172500,524968125,4095,4095,4095,4095,0
20240703,172400,524968125,4095,4095,4095,4095,0
20240703,172300,524968125,4095,4095,4095,4095,0
20240703,172200,524968125,4095,4095,4095,4095,0
20240703,172100,524968125,4095,4095,4095,4095,0
20240703,172000,524968125,4095,4095,4095,4095,0
20240703,171900,524968125,4095,4095,4095,4095,0
20240703,171800,524968125,4095,4095,4095,4095,0
20240703,171700,524968125,4095,4095,4095,4095,0
20240703,171600,524968125,4095,4095,4095,4095,0
20240703,171500,524968125,4095,4095,4095,4095,0
20240703,171400,524968125,4095,4095,4095,4095,0
20240703,171300,524968125,4095,4095,4095,4095,0
20240703,171200,524968125,4095,4095,4095,4095,5589
20240703,171100,524968125,4095,4095,4095,4095,0
20240703,171000,524968125,4095,4095,4095,4095,0
20240703,170900,524968125,4095,4095,4095,4095,0
20240703,170800,524968125,4095,4095,4095,4095,0
20240703,170700,524968125,4095,4095,4095,4095,0
20240703,170600,524968125,4095,4095,4095,4095,0
20240703,170500,524968125,4095,4095,4095,4095,0
20240703,170400,524968125,4095,4095,4095,4095,0
20240703,170300,524968125,4095,4095,4095,4095,0
20240703,170200,524968125,4095,4095,4095,4095,0
20240703,170100,524968125,4095,4095,4095,4095,0
20240703,170000,524968125,4095,4095,4095,4095,0
20240703,165900,524968125,4095,4095,4095,4095,0
20240703,165800,524968125,4095,4095,4095,4095,0
20240703,165700,524968125,4095,4095,4095,4095,0
20240703,165600,524968125,4095,4095,4095,4095,0
20240703,165500,524968125,4095,4095,4095,4095,0
20240703,165400,524968125,4095,4095,4095,4095,0
20240703,165300,524968125,4095,4095,4095,4095,0
20240703,165200,524968125,4095,4095,4095,4095,0
20240703,165100,524968125,4095,4095,4095,4095,0
20240703,165000,524968125,4095,4095,4095,4095,0
20240703,164900,524968125,4095,4095,4095,4095,0
20240703,164800,524968125,4095,4095,4095,4095,0
20240703,164700,524968125,4095,4095,4095,4095,0
20240703,164600,524968125,4095,4095,4095,4095,0
20240703,164500,524968125,4095,4095,4095,4095,0
20240703,164400,524968125,4095,4095,4095,4095,0
20240703,164300,524968125,4095,4095,4095,4095,0
20240703,164200,524968125,4095,4095,4095,4095,5589
20240703,164100,524968125,4095,4095,4095,4095,0
20240703,164000,524968125,4095,4095,4095,4095,0
20240703,163900,524968125,4095,4095,4095,4095,0
20240703,163800,524968125,4095,4095,4095,4095,0
20240703,163700,524968125,4095,4095,4095,4095,0
20240703,163600,524968125,4095,4095,4095,4095,0
20240703,163500,524968125,4095,4095,4095,4095,0
20240703,163400,524968125,4095,4095,4095,4095,0
20240703,163300,524968125,4095,4095,4095,4095,0
20240703,163200,524968125,4095,4095,4095,4095,0
20240703,163100,524968125,4095,4095,4095,4095,0
20240703,163000,524968125,4095,4095,4095,4095,0
20240703,162900,524968125,4095,4095,4095,4095,0
20240703,162800,524968125,4095,4095,4095,4095,0
20240703,162700,524968125,4095,4095,4095,4095,0
20240703,162600,524968125,4095,4095,4095,4095,0
20240703,162500,524968125,4095,4095,4095,4095,0
20240703,162400,524968125,4095,4095,4095,4095,0
20240703,162300,524968125,4095,4095,4095,4095,0
20240703,162200,524968125,4095,4095,4095,4095,0
20240703,162100,524968125,4095,4095,4095,4095,0
20240703,162000,524968125,4095,4095,4095,4095,0
20240703,161900,524968125,4095,4095,4095,4095,0
20240703,161800,524968125,4095,4095,4095,4095,0
20240703,161700,524968125,4095,4095,4095,4095,0
20240703,161600,524968125,4095,4095,4095,4095,0
20240703,161500,524968125,4095,4095,4095,4095,0
20240703,161400,524968125,4095,4095,4095,4095,0
20240703,161300,524968125,4095,4095,4095,4095,0
20240703,161200,524968125,4095,4095,4095,4095,5589
20240703,161100,524968125,4095,4095,4095,4095,0
20240703,161000,524968125,4095,4095,4095,4095,0
20240703,160900,524968125,4095,4095,4095,4095,0
20240703,160800,524968125,4095,4095,4095,4095,0
20240703,160700,524968125,4095,4095,4095,4095,0
20240703,160600,524968125,4095,4095,4095,4095,0
20240703,160500,524968125,4095,4095,4095,4095,0
20240703,160400,524968125,4095,4095,4095,4095,0
20240703,160300,524968125,4095,4095,4095,4095,0
20240703,160200,524968125,4095,4095,4095,4095,0
20240703,160100,524968125,4095,4095,4095,4095,0
20240703,160000,524968125,4095,4095,4095,4095,0
20240703,155900,524968125,4095,4095,4095,4095,0
20240703,155800,524968125,4095,4095,4095,4095,0
20240703,155700,524968125,4095,4095,4095,4095,0
20240703,155600,524968125,4095,4095,4095,4095,0
20240703,155500,524968125,4095,4095,4095,4095,0
20240703,155400,524968125,4095,4095,4095,4095,0
20240703,155300,524968125,4095,4095,4095,4095,0
20240703,155200,524968125,4095,4095,4095,4095,0
20240703,155100,524968125,4095,4095,4095,4095,0
20240703,155000,524968125,4095,4095,4095,4095,0
20240703,154900,524968125,4095,4095,4095,4095,0
20240703,154800,524968125,4095,4095,4095,4095,0
20240703,154700,524968125,4095,4095,4095,4095,0
20240703,154600,524968125,4095,4095,4095,4095,0
20240703,154500,524968125,4095,4095,4095,4095,0
20240703,154400,524968125,4095,4095,4095,4095,0
20240703,154300,524968125,4095,4095,4095,4095,0
20240703,154200,524968125,4095,4095,4095,4095,5589
20240703,154100,524968125,4095,4095,4095,4095,0
20240703,154000,524968125,4095,4095,4095,4095,0
20240703,153900,524968125,4095,4095,4095,4095,0
20240703,153800,524968125,4095,4095,4095,4095,0
20240703,153700,524968125,4095,4095,4095,4095,0
20240703,153600,524968125,4095,4095,4095,4095,0
20240703,153500,524968125,4095,4095,4095,4095,0
20240703,153400,524968125,4095,4095,4095,4095,0
20240703,153300,524968125,4095,4095,4095,4095,0
20240703,153200,524968125,4095,4095,4095,4095,0
20240703,153100,524968125,4095,4095,4095,4095,0
20240703,153000,524968125,4095,4095,4095,4095,5589
20240703,152900,502081170,4110,4110,4110,4110,0
20240703,152800,502081170,4110,4110,4110,4110,0
20240703,152700,502081170,4110,4110,4110,4110,0
20240703,152600,502081170,4110,4110,4110,4110,0
20240703,152500,502081170,4110,4110,4110,4110,0
20240703,152400,502081170,4110,4110,4110,4110,0
20240703,152300,502081170,4110,4110,4110,4110,0
20240703,152200,502081170,4110,4110,4110,4110,0
20240703,152100,502081170,4110,4110,4110,4110,0
20240703,152000,502081170,4110,4110,4110,4110,0
20240703,151900,502081170,4110,4110,4110,4100,352
20240703,151800,500636450,4110,4110,4110,4110,0
20240703,151700,500636450,4110,4110,4110,4110,0
20240703,151600,500636450,4110,4105,4110,4105,154
20240703,151500,500003560,4100,4100,4100,4100,80
20240703,151400,499675560,4100,4095,4100,4095,24
20240703,151300,499577265,4090,4090,4090,4090,147
20240703,151200,498976035,4095,4095,4095,4095,185
20240703,151100,498218460,4095,4100,4100,4095,262
20240703,151000,497145565,4095,4095,4095,4095,0
20240703,150900,497145565,4095,4095,4095,4095,0
20240703,150800,497145565,4095,4095,4095,4095,100
20240703,150700,496736065,4095,4095,4095,4095,0
20240703,150600,496736065,4095,4095,4095,4095,50
20240703,150500,496531315,4095,4095,4095,4095,0
20240703,150400,496531315,4095,4095,4095,4095,0
20240703,150300,496531315,4095,4100,4100,4095,640
20240703,150200,493909550,4100,4100,4100,4100,0
20240703,150100,493909550,4100,4100,4100,4100,50
20240703,150000,493704550,4095,4110,4110,4095,66
20240703,145900,493433895,4110,4110,4110,4110,24
20240703,145800,493335255,4110,4110,4110,4110,12
20240703,145700,493285935,4110,4110,4110,4110,4
20240703,145600,493269495,4110,4110,4110,4110,9
20240703,145500,493232505,4110,4105,4110,4105,13
20240703,145400,493179125,4110,4115,4115,4110,27
20240703,145300,493068075,4115,4110,4115,4110,30
20240703,145200,492944700,4110,4110,4110,4110,9
20240703,145100,492907710,4115,4115,4115,4115,17
20240703,145000,492837755,4115,4115,4115,4115,58
20240703,144900,492599085,4115,4115,4115,4105,11
20240703,144800,492553830,4115,4115,4115,4115,3
20240703,144700,492541485,4115,4115,4115,4115,3
20240703,144600,492529140,4115,4115,4115,4095,219
20240703,144500,491631975,4115,4115,4115,4115,12
20240703,144400,491582595,4115,4115,4115,4115,55
20240703,144300,491356270,4095,4115,4115,4095,161
20240703,144200,490695920,4115,4115,4115,4115,9
20240703,144100,490658885,4115,4115,4115,4115,6
20240703,144000,490634195,4105,4110,4110,4105,241
20240703,143900,489644850,4110,4115,4115,4110,31
20240703,143800,489517395,4115,4115,4115,4115,16
20240703,143700,489451555,4115,4115,4115,4115,6
20240703,143600,489426865,4115,4115,4115,4115,12
20240703,143500,489377485,4115,4115,4115,4115,2
20240703,143400,489369255,4115,4115,4115,4115,3
20240703,143300,489356910,4110,4110,4110,4110,100
20240703,143200,488945910,4115,4115,4115,4115,0
20240703,143100,488945910,4115,4115,4115,4115,21
20240703,143000,488859495,4115,4100,4115,4100,212
20240703,142900,487990115,4115,4110,4115,4100,599
20240703,142800,485533980,4115,4115,4115,4115,6
20240703,142700,485509290,4115,4115,4115,4115,39
20240703,142600,485348805,4115,4110,4115,4110,109
20240703,142500,484900770,4110,4105,4110,4105,12
20240703,142400,484851480,4110,4110,4110,4110,0
20240703,142300,484851480,4110,4115,4115,4110,26
20240703,142200,484744590,4115,4120,4120,4115,19
20240703,142100,484666375,4120,4120,4120,4120,10
20240703,142000,484625175,4120,4120,4120,4120,34
20240703,141900,484485095,4120,4120,4120,4120,0
20240703,141800,484485095,4120,4120,4120,4120,17
20240703,141700,484415055,4120,4120,4120,4120,12
20240703,141600,484365615,4120,4120,4120,4115,217
20240703,141500,483471590,4120,4120,4120,4120,6
20240703,141400,483446870,4120,4120,4120,4120,163
20240703,141300,482775310,4120,4115,4120,4115,46
20240703,141200,482585975,4120,4120,4120,4120,8
20240703,141100,482553015,4120,4120,4120,4120,12
20240703,141000,482503575,4120,4115,4120,4115,116
20240703,140900,482026185,4115,4115,4115,4115,7
20240703,140800,481997380,4115,4115,4115,4115,0
20240703,140700,481997380,4115,4115,4115,4115,20
20240703,140600,481915080,4100,4110,4110,4100,100
20240703,140500,481504850,4115,4115,4115,4115,26
20240703,140400,481397860,4115,4115,4115,4115,11
20240703,140300,481352595,4115,4115,4115,4115,5
20240703,140200,481332020,4115,4115,4115,4115,6
20240703,140100,481307330,4115,4115,4115,4115,6
20240703,140000,481282640,4115,4115,4115,4115,24
20240703,135900,481183880,4115,4115,4115,4115,41
20240703,135800,481015165,4115,4115,4115,4115,11
20240703,135700,480969900,4115,4115,4115,4115,17
20240703,135600,480899945,4115,4115,4115,4110,101
20240703,135500,480484805,4110,4110,4110,4110,143
20240703,135400,479897075,4110,4110,4110,4110,27
20240703,135300,479786105,4110,4110,4110,4110,183
20240703,135200,479033975,4110,4105,4110,4105,212
20240703,135100,478163700,4105,4105,4105,4105,23
20240703,135000,478069285,4105,4105,4105,4105,6
20240703,134900,478044655,4105,4105,4105,4105,55
20240703,134800,477818880,4105,4105,4105,4105,15
20240703,134700,477757305,4105,4100,4105,4100,142
20240703,134600,477175050,4105,4105,4105,4105,367
20240703,134500,475668515,4105,4105,4105,4105,13
20240703,134400,475615150,4105,4105,4105,4100,271
20240703,134300,474502745,4110,4110,4110,4110,16
20240703,134200,474436985,4110,4115,4115,4105,78
20240703,134100,474116275,4115,4115,4115,4115,199
20240703,134000,473297390,4115,4115,4115,4115,3
20240703,133900,473285045,4115,4115,4115,4115,103
20240703,133800,472861200,4115,4115,4115,4115,18
20240703,133700,472787130,4115,4115,4115,4115,12
20240703,133600,472737750,4115,4115,4115,4115,6
20240703,133500,472713060,4120,4120,4120,4120,6
20240703,133400,472688340,4120,4120,4120,4100,331
20240703,133300,471326955,4120,4120,4120,4120,16
20240703,133200,471261035,4120,4125,4125,4120,49
20240703,133100,471059065,4125,4125,4125,4125,199
20240703,133000,470238190,4125,4120,4125,4120,17
20240703,132900,470168115,4125,4125,4125,4125,0
20240703,132800,470168115,4125,4125,4125,4125,19
20240703,132700,470089740,4125,4125,4125,4125,5
20240703,132600,470069115,4120,4125,4125,4120,176
20240703,132500,469343225,4125,4125,4125,4125,18
20240703,132400,469268975,4125,4125,4125,4120,25
20240703,132300,469165905,4125,4125,4125,4125,3
20240703,132200,469153530,4125,4130,4130,4125,6
20240703,132100,469128765,4130,4125,4130,4125,180
20240703,132000,468385410,4125,4120,4130,4120,115
20240703,131900,467911565,4130,4130,4130,4130,3
20240703,131800,467899175,4130,4130,4130,4130,24
20240703,131700,467800055,4130,4130,4130,4130,5
20240703,131600,467779405,4130,4130,4130,4130,138
20240703,131500,467209465,4130,4130,4130,4125,129
20240703,131400,466676745,4130,4130,4130,4130,9
20240703,131300,466639575,4130,4130,4130,4130,3
20240703,131200,466627185,4130,4120,4130,4120,502
20240703,131100,464557120,4125,4125,4125,4125,27
20240703,131000,464445745,4125,4125,4125,4125,3
20240703,130900,464433370,4125,4125,4125,4125,9
20240703,130800,464396245,4125,4125,4125,4125,145
20240703,130700,463798120,4125,4120,4125,4120,164
20240703,130600,463121675,4125,4125,4125,4125,12
20240703,130500,463072175,4120,4125,4125,4120,295
20240703,130400,461856645,4125,4125,4125,4125,5
20240703,130300,461836020,4125,4125,4125,4125,3
20240703,130200,461823645,4125,4125,4125,4125,7
20240703,130100,461794770,4125,4125,4125,4125,174
20240703,130000,461077020,4125,4125,4125,4120,20
20240703,125900,460994580,4125,4120,4125,4120,106
20240703,125800,460557550,4120,4115,4120,4115,29
20240703,125700,460438155,4100,4115,4115,4100,4
20240703,125600,460421710,4115,4110,4115,4100,112
20240703,125500,459962370,4110,4105,4110,4105,13
20240703,125400,459908950,4105,4105,4105,4105,3
20240703,125300,459896635,4105,4105,4105,4105,47
20240703,125200,459703700,4105,4105,4105,4105,132
20240703,125100,459161840,4105,4105,4105,4105,23
20240703,125000,459067425,4105,4100,4105,4100,203
20240703,124900,458235110,4100,4105,4105,4100,30
20240703,124800,458112065,4105,4105,4105,4105,204
20240703,124700,457274645,4105,4105,4105,4105,16
20240703,124600,457208965,4105,4105,4105,4105,3
20240703,124500,457196650,4105,4105,4105,4105,25
20240703,124400,457094025,4105,4105,4105,4105,27
20240703,124300,456983190,4105,4105,4105,4105,9
20240703,124200,456946245,4105,4105,4105,4100,185
20240703,124100,456186910,4105,4105,4105,4105,3
20240703,124000,456174595,4105,4105,4105,4105,15
20240703,123900,456113020,4105,4105,4105,4105,12
20240703,123800,456063760,4105,4105,4105,4105,70
20240703,123700,455776410,4105,4105,4105,4100,310
20240703,123600,454505355,4105,4105,4105,4105,255
20240703,123500,453458580,4105,4105,4105,4105,9
20240703,123400,453421635,4105,4100,4105,4100,322
20240703,123300,452101400,4100,4100,4100,4100,14
20240703,123200,452044000,4100,4100,4100,4100,574
20240703,123100,449690600,4095,4100,4100,4095,74
20240703,123000,449387435,4100,4100,4100,4100,3
20240703,122900,449375135,4100,4100,4100,4100,74
20240703,122800,449071735,4100,4100,4100,4100,9
20240703,122700,449034835,4100,4100,4100,4100,15
20240703,122600,448973335,4100,4100,4100,4100,513
20240703,122500,446870035,4100,4100,4100,4100,21
20240703,122400,446783935,4100,4100,4100,4100,2
20240703,122300,446775735,4100,4100,4100,4100,12
20240703,122200,446726535,4100,4095,4100,4095,652
20240703,122100,444056570,4100,4100,4100,4100,6
20240703,122000,444031970,4100,4100,4100,4100,28
20240703,121900,443917170,4100,4100,4100,4095,95
20240703,121800,443528070,4100,4100,4100,4100,17
20240703,121700,443458370,4100,4100,4100,4100,2
20240703,121600,443450170,4100,4100,4100,4100,8
20240703,121500,443417370,4100,4100,4100,4100,35
20240703,121400,443273870,4100,4100,4100,4095,17
20240703,121300,443204175,4100,4100,4100,4100,391
20240703,121200,441601075,4100,4100,4100,4100,9
20240703,121100,441564175,4100,4100,4100,4100,14
20240703,121000,441506775,4100,4100,4100,4100,44
20240703,120900,441326375,4100,4095,4100,4095,426
20240703,120800,439580775,4100,4100,4100,4100,7
20240703,120700,439552075,4100,4100,4100,4100,14
20240703,120600,439494675,4100,4100,4100,4100,9
20240703,120500,439457775,4100,4100,4100,4100,360
20240703,120400,437981775,4100,4100,4100,4100,12
20240703,120300,437932575,4100,4100,4100,4100,9
20240703,120200,437895675,4095,4100,4100,4095,124
20240703,120100,437387340,4100,4100,4100,4100,0
20240703,120000,437387340,4100,4100,4100,4100,18
20240703,115900,437313540,4095,4095,4100,4095,240
20240703,115800,436329695,4100,4100,4100,4100,13
20240703,115700,436276395,4100,4100,4100,4100,312
20240703,115600,434997195,4100,4095,4100,4095,144
20240703,115500,434407460,4100,4100,4100,4100,54
20240703,115400,434186060,4100,4100,4100,4100,24
20240703,115300,434087660,4100,4100,4100,4100,59
20240703,115200,433845760,4100,4100,4100,4100,21
20240703,115100,433759660,4100,4100,4100,4085,1217
20240703,115000,428788000,4085,4100,4100,4085,34
20240703,114900,428648780,4100,4100,4100,4100,12
20240703,114800,428599580,4085,4100,4100,4085,2043
20240703,114700,420246145,4100,4100,4100,4100,33
20240703,114600,420110845,4100,4100,4100,4100,11
20240703,114500,420065745,4100,4100,4100,4100,119
20240703,114400,419577845,4100,4115,4115,4100,1290
20240703,114300,414282905,4115,4120,4120,4115,28
20240703,114200,414167655,4120,4120,4120,4120,6
20240703,114100,414142935,4120,4120,4120,4120,12
20240703,114000,414093495,4120,4105,4120,4105,180
20240703,113900,413354505,4120,4120,4120,4120,12
20240703,113800,413305065,4120,4120,4120,4120,15
20240703,113700,413243265,4120,4120,4120,4120,9
20240703,113600,413206185,4105,4120,4120,4105,620
20240703,113500,410657935,4120,4120,4120,4120,4
20240703,113400,410641455,4120,4120,4120,4120,25
20240703,113300,410538455,4115,4115,4115,4115,10
20240703,113200,410497305,4115,4115,4115,4115,50
20240703,113100,410291555,4120,4120,4120,4120,38
20240703,113000,410134995,4120,4120,4120,4120,0
20240703,112900,410134995,4120,4115,4120,4115,62
20240703,112800,409879805,4115,4115,4115,4115,12
20240703,112700,409830425,4115,4115,4115,4115,12
20240703,112600,409781045,4115,4110,4115,4110,326
20240703,112500,408441125,4115,4115,4115,4115,28
20240703,112400,408325905,4115,4115,4115,4115,552
20240703,112300,406054425,4110,4115,4115,4110,3399
20240703,112200,392084455,4110,4115,4115,4110,256
20240703,112100,391032280,4115,4120,4120,4115,309
20240703,112000,389760735,4120,4125,4125,4120,133
20240703,111900,389212670,4120,4120,4120,4120,15
20240703,111800,389150870,4130,4125,4130,4120,26
20240703,111700,389043510,4130,4130,4130,4130,3
20240703,111600,389031120,4135,4135,4135,4135,988
20240703,111500,384945740,4135,4140,4140,4135,183
20240703,111400,384188985,4140,4140,4140,4140,10
20240703,111300,384147585,4140,4140,4140,4140,12
20240703,111200,384097905,4145,4145,4145,4145,2827
20240703,111100,372379990,4145,4140,4145,4140,1403
20240703,111000,366571485,4140,4135,4140,4135,1561
20240703,110900,360111410,4135,4135,4135,4135,3
20240703,110800,360099005,4135,4135,4135,4135,40
20240703,110700,359933605,4135,4125,4135,4125,7129
20240703,110600,330495965,4125,4125,4125,4125,41
20240703,110500,330326840,4125,4120,4125,4120,1292
20240703,110400,325002625,4120,4115,4120,4110,1230
20240703,110300,319944860,4115,4115,4115,4115,59
20240703,110200,319702075,4115,4115,4115,4110,108
20240703,110100,319258140,4110,4110,4110,4105,305
20240703,110000,318004820,4110,4110,4110,4110,9
20240703,105900,317967830,4105,4115,4115,4105,253
20240703,105800,316929205,4115,4115,4115,4110,67
20240703,105700,316653550,4115,4115,4115,4115,12
20240703,105600,316604170,4115,4115,4115,4115,23
20240703,105500,316509525,4115,4120,4120,4110,209
20240703,105400,315649560,4120,4115,4120,4115,330
20240703,105300,314291590,4115,4115,4115,4115,6
20240703,105200,314266900,4115,4115,4115,4110,86
20240703,105100,313913395,4110,4105,4110,4105,663
20240703,105000,311188490,4105,4100,4105,4100,317
20240703,104900,309887550,4100,4105,4110,4100,156
20240703,104800,309247720,4105,4110,4110,4105,27
20240703,104700,309136870,4110,4110,4110,4110,9
20240703,104600,309099880,4110,4105,4110,4105,829
20240703,104500,305696820,4105,4100,4105,4100,612
20240703,104400,303187575,4100,4100,4100,4100,105
20240703,104300,302757075,4100,4100,4100,4100,9
20240703,104200,302720175,4100,4100,4100,4100,9
20240703,104100,302683275,4100,4100,4100,4100,16
20240703,104000,302617675,4100,4100,4105,4100,3449
20240703,103900,288476745,4095,4090,4095,4090,232
20240703,103800,287527335,4095,4095,4095,4095,14
20240703,103700,287470005,4095,4095,4095,4090,11
20240703,103600,287424970,4095,4100,4100,4095,40
20240703,103500,287261045,4100,4100,4100,4100,3
20240703,103400,287248745,4100,4100,4100,4100,58
20240703,103300,287010945,4100,4100,4100,4090,157
20240703,103200,286368755,4090,4100,4100,4090,262
20240703,103100,285297065,4100,4095,4100,4090,299
20240703,103000,284073895,4100,4100,4100,4100,19
20240703,102900,283995995,4100,4100,4100,4100,7
20240703,102800,283967295,4100,4100,4100,4100,206
20240703,102700,283122695,4100,4100,4100,4100,89
20240703,102600,282757795,4100,4100,4100,4090,109
20240703,102500,282311895,4100,4100,4100,4095,22
20240703,102400,282221740,4100,4100,4100,4100,12
20240703,102300,282172540,4085,4100,4100,4085,912
20240703,102200,278444200,4100,4100,4100,4100,303
20240703,102100,277201900,4100,4100,4100,4085,8626
20240703,102000,241938755,4100,4100,4100,4100,18
20240703,101900,241864955,4100,4100,4100,4100,9
20240703,101800,241828055,4100,4100,4100,4100,15
20240703,101700,241766555,4100,4100,4100,4100,16
20240703,101600,241700955,4090,4095,4100,4090,164
20240703,101500,241029980,4105,4095,4105,4095,12
20240703,101400,240980790,4100,4100,4100,4100,21
20240703,101300,240894690,4100,4100,4100,4100,9
20240703,101200,240857790,4100,4095,4100,4095,64
20240703,101100,240595700,4110,4110,4110,4095,331
20240703,101000,239239895,4110,4100,4110,4100,13
20240703,100900,239186565,4110,4105,4110,4100,105
20240703,100800,238755550,4105,4105,4105,4100,50
20240703,100700,238550360,4105,4105,4105,4105,12
20240703,100600,238501100,4105,4105,4105,4105,9
20240703,100500,238464155,4105,4105,4105,4105,15
20240703,100400,238402580,4105,4095,4105,4095,19
20240703,100300,238324695,4100,4105,4105,4100,38
20240703,100200,238168755,4105,4110,4110,4105,5
20240703,100100,238148215,4110,4105,4110,4105,22
20240703,100000,238057855,4105,4105,4105,4105,8
20240703,095900,238025015,4110,4110,4110,4110,3
20240703,095800,238012685,4115,4115,4115,4115,21
20240703,095700,237926270,4115,4115,4115,4115,9
20240703,095600,237889235,4115,4110,4115,4110,1339
20240703,095500,232384930,4115,4110,4115,4110,1003
20240703,095400,228262585,4110,4095,4110,4095,4357
20240703,095300,210408455,4095,4090,4095,4090,50
20240703,095200,210203760,4090,4090,4095,4085,1934
20240703,095100,202303105,4090,4085,4095,4085,111
20240703,095000,201849240,4090,4090,4090,4085,1152
20240703,094900,197140010,4090,4085,4090,4085,2242
20240703,094800,187981420,4085,4085,4085,4070,54
20240703,094700,187761295,4085,4090,4090,4085,14
20240703,094600,187704090,4090,4065,4090,4065,405
20240703,094500,186057715,4095,4090,4095,4060,896
20240703,094400,182406330,4090,4065,4090,4065,431
20240703,094300,180653965,4090,4090,4090,4090,7
20240703,094200,180625335,4090,4080,4090,4060,983
20240703,094100,176615495,4060,4090,4090,4060,711
20240703,094000,173724800,4090,4085,4090,4060,3216
20240703,093900,160644800,4090,4095,4095,4090,311
20240703,093800,159372555,4095,4095,4095,4095,37
20240703,093700,159221040,4095,4095,4095,4095,13
20240703,093600,159167805,4095,4095,4095,4095,3
20240703,093500,159155520,4095,4095,4095,4090,45
20240703,093400,158971280,4090,4085,4090,4085,26
20240703,093300,158864975,4065,4085,4085,4065,993
20240703,093200,154816880,4090,4090,4090,4090,10
20240703,093100,154775980,4090,4090,4090,4090,677
20240703,093000,152007050,4095,4100,4100,4095,2457
20240703,092900,141944165,4100,4105,4105,4100,2767
20240703,092800,130596525,4110,4120,4120,4110,2100
20240703,092700,121964525,4115,4120,4120,4115,470
20240703,092600,120030395,4125,4120,4125,4120,11
20240703,092500,119985070,4125,4125,4125,4125,0
20240703,092400,119985070,4125,4125,4125,4125,1
20240703,092300,119980945,4125,4125,4125,4125,0
20240703,092200,119980945,4125,4125,4125,4125,210
20240703,092100,119114695,4125,4125,4125,4125,148
20240703,092000,118504195,4120,4120,4120,4120,500
20240703,091900,116444195,4120,4115,4120,4110,1794
20240703,091800,109070055,4115,4115,4115,4115,100
20240703,091700,108658555,4110,4110,4110,4110,220
20240703,091600,107754355,4110,4130,4130,4110,501
20240703,091500,105695225,4110,4110,4110,4110,753
20240703,091400,102600395,4120,4120,4120,4120,614
20240703,091300,100070715,4120,4120,4120,4120,1305
20240703,091200,94694115,4120,4120,4120,4105,1257
20240703,091100,89517705,4120,4100,4120,4095,2116
20240703,091000,80827570,4105,4100,4105,4095,3002
20240703,090900,68529280,4120,4125,4125,4100,1402
20240703,090800,62768810,4125,4135,4135,4125,973
20240703,090700,58751590,4140,4145,4145,4140,2394
20240703,090600,48833510,4145,4135,4145,4135,196
20240703,090500,48021745,4135,4130,4135,4120,159
20240703,090400,47365530,4130,4125,4145,4125,682
20240703,090300,44547670,4120,4115,4120,4115,814
20240703,090200,41197210,4115,4120,4120,4115,406
20240703,090100,39525770,4115,4105,4115,4105,50
20240703,090000,39320220,4085,4080,4100,4080,9630