KissMeData/048470/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,193400,191181460,4045,4045,4045,4045,1900
20240705,193300,191181460,4045,4045,4045,4045,0
20240705,193200,191181460,4045,4045,4045,4045,0
20240705,193100,191181460,4045,4045,4045,4045,0
20240705,193000,191181460,4045,4045,4045,4045,0
20240705,192900,191181460,4045,4045,4045,4045,0
20240705,192800,191181460,4045,4045,4045,4045,0
20240705,192700,191181460,4045,4045,4045,4045,0
20240705,192600,191181460,4045,4045,4045,4045,0
20240705,192500,191181460,4045,4045,4045,4045,0
20240705,192400,191181460,4045,4045,4045,4045,0
20240705,192300,191181460,4045,4045,4045,4045,0
20240705,192200,191181460,4045,4045,4045,4045,0
20240705,192100,191181460,4045,4045,4045,4045,0
20240705,192000,191181460,4045,4045,4045,4045,0
20240705,191900,191181460,4045,4045,4045,4045,0
20240705,191800,191181460,4045,4045,4045,4045,0
20240705,191700,191181460,4045,4045,4045,4045,0
20240705,191600,191181460,4045,4045,4045,4045,0
20240705,191500,191181460,4045,4045,4045,4045,0
20240705,191400,191181460,4045,4045,4045,4045,0
20240705,191300,191181460,4045,4045,4045,4045,0
20240705,191200,191181460,4045,4045,4045,4045,0
20240705,191100,191181460,4045,4045,4045,4045,0
20240705,191000,191181460,4045,4045,4045,4045,0
20240705,190900,191181460,4045,4045,4045,4045,0
20240705,190800,191181460,4045,4045,4045,4045,0
20240705,190700,191181460,4045,4045,4045,4045,0
20240705,190600,191181460,4045,4045,4045,4045,0
20240705,190500,191181460,4045,4045,4045,4045,0
20240705,190400,191181460,4045,4045,4045,4045,1900
20240705,190300,191181460,4045,4045,4045,4045,0
20240705,190200,191181460,4045,4045,4045,4045,0
20240705,190100,191181460,4045,4045,4045,4045,0
20240705,190000,191181460,4045,4045,4045,4045,0
20240705,185900,191181460,4045,4045,4045,4045,0
20240705,185800,191181460,4045,4045,4045,4045,0
20240705,185700,191181460,4045,4045,4045,4045,0
20240705,185600,191181460,4045,4045,4045,4045,0
20240705,185500,191181460,4045,4045,4045,4045,0
20240705,185400,191181460,4045,4045,4045,4045,0
20240705,185300,191181460,4045,4045,4045,4045,0
20240705,185200,191181460,4045,4045,4045,4045,0
20240705,185100,191181460,4045,4045,4045,4045,0
20240705,185000,191181460,4045,4045,4045,4045,0
20240705,184900,191181460,4045,4045,4045,4045,0
20240705,184800,191181460,4045,4045,4045,4045,0
20240705,184700,191181460,4045,4045,4045,4045,0
20240705,184600,191181460,4045,4045,4045,4045,0
20240705,184500,191181460,4045,4045,4045,4045,0
20240705,184400,191181460,4045,4045,4045,4045,0
20240705,184300,191181460,4045,4045,4045,4045,0
20240705,184200,191181460,4045,4045,4045,4045,0
20240705,184100,191181460,4045,4045,4045,4045,0
20240705,184000,191181460,4045,4045,4045,4045,0
20240705,183900,191181460,4045,4045,4045,4045,0
20240705,183800,191181460,4045,4045,4045,4045,0
20240705,183700,191181460,4045,4045,4045,4045,0
20240705,183600,191181460,4045,4045,4045,4045,0
20240705,183500,191181460,4045,4045,4045,4045,0
20240705,183400,191181460,4045,4045,4045,4045,1900
20240705,183300,191181460,4045,4045,4045,4045,0
20240705,183200,191181460,4045,4045,4045,4045,0
20240705,183100,191181460,4045,4045,4045,4045,0
20240705,183000,191181460,4045,4045,4045,4045,0
20240705,182900,191181460,4045,4045,4045,4045,0
20240705,182800,191181460,4045,4045,4045,4045,0
20240705,182700,191181460,4045,4045,4045,4045,0
20240705,182600,191181460,4045,4045,4045,4045,0
20240705,182500,191181460,4045,4045,4045,4045,0
20240705,182400,191181460,4045,4045,4045,4045,0
20240705,182300,191181460,4045,4045,4045,4045,0
20240705,182200,191181460,4045,4045,4045,4045,0
20240705,182100,191181460,4045,4045,4045,4045,0
20240705,182000,191181460,4045,4045,4045,4045,0
20240705,181900,191181460,4045,4045,4045,4045,0
20240705,181800,191181460,4045,4045,4045,4045,0
20240705,181700,191181460,4045,4045,4045,4045,0
20240705,181600,191181460,4045,4045,4045,4045,0
20240705,181500,191181460,4045,4045,4045,4045,0
20240705,181400,191181460,4045,4045,4045,4045,0
20240705,181300,191181460,4045,4045,4045,4045,0
20240705,181200,191181460,4045,4045,4045,4045,0
20240705,181100,191181460,4045,4045,4045,4045,0
20240705,181000,191181460,4045,4045,4045,4045,0
20240705,180900,191181460,4045,4045,4045,4045,0
20240705,180800,191181460,4045,4045,4045,4045,0
20240705,180700,191181460,4045,4045,4045,4045,0
20240705,180600,191181460,4045,4045,4045,4045,0
20240705,180500,191181460,4045,4045,4045,4045,0
20240705,180400,191181460,4045,4045,4045,4045,1900
20240705,180300,191181460,4045,4045,4045,4045,0
20240705,180200,191181460,4045,4045,4045,4045,0
20240705,180100,191181460,4045,4045,4045,4045,0
20240705,180000,191181460,4045,4045,4045,4045,0
20240705,175900,191181460,4045,4045,4045,4045,0
20240705,175800,191181460,4045,4045,4045,4045,0
20240705,175700,191181460,4045,4045,4045,4045,0
20240705,175600,191181460,4045,4045,4045,4045,0
20240705,175500,191181460,4045,4045,4045,4045,0
20240705,175400,191181460,4045,4045,4045,4045,0
20240705,175300,191181460,4045,4045,4045,4045,0
20240705,175200,191181460,4045,4045,4045,4045,0
20240705,175100,191181460,4045,4045,4045,4045,0
20240705,175000,191181460,4045,4045,4045,4045,0
20240705,174900,191181460,4045,4045,4045,4045,0
20240705,174800,191181460,4045,4045,4045,4045,0
20240705,174700,191181460,4045,4045,4045,4045,0
20240705,174600,191181460,4045,4045,4045,4045,0
20240705,174500,191181460,4045,4045,4045,4045,0
20240705,174400,191181460,4045,4045,4045,4045,0
20240705,174300,191181460,4045,4045,4045,4045,0
20240705,174200,191181460,4045,4045,4045,4045,0
20240705,174100,191181460,4045,4045,4045,4045,0
20240705,174000,191181460,4045,4045,4045,4045,0
20240705,173900,191181460,4045,4045,4045,4045,0
20240705,173800,191181460,4045,4045,4045,4045,0
20240705,173700,191181460,4045,4045,4045,4045,0
20240705,173600,191181460,4045,4045,4045,4045,0
20240705,173500,191181460,4045,4045,4045,4045,0
20240705,173400,191181460,4045,4045,4045,4045,1900
20240705,173300,191181460,4045,4045,4045,4045,0
20240705,173200,191181460,4045,4045,4045,4045,0
20240705,173100,191181460,4045,4045,4045,4045,0
20240705,173000,191181460,4045,4045,4045,4045,0
20240705,172900,191181460,4045,4045,4045,4045,0
20240705,172800,191181460,4045,4045,4045,4045,0
20240705,172700,191181460,4045,4045,4045,4045,0
20240705,172600,191181460,4045,4045,4045,4045,0
20240705,172500,191181460,4045,4045,4045,4045,0
20240705,172400,191181460,4045,4045,4045,4045,0
20240705,172300,191181460,4045,4045,4045,4045,0
20240705,172200,191181460,4045,4045,4045,4045,0
20240705,172100,191181460,4045,4045,4045,4045,0
20240705,172000,191181460,4045,4045,4045,4045,0
20240705,171900,191181460,4045,4045,4045,4045,0
20240705,171800,191181460,4045,4045,4045,4045,0
20240705,171700,191181460,4045,4045,4045,4045,0
20240705,171600,191181460,4045,4045,4045,4045,0
20240705,171500,191181460,4045,4045,4045,4045,0
20240705,171400,191181460,4045,4045,4045,4045,0
20240705,171300,191181460,4045,4045,4045,4045,0
20240705,171200,191181460,4045,4045,4045,4045,0
20240705,171100,191181460,4045,4045,4045,4045,0
20240705,171000,191181460,4045,4045,4045,4045,0
20240705,170900,191181460,4045,4045,4045,4045,0
20240705,170800,191181460,4045,4045,4045,4045,0
20240705,170700,191181460,4045,4045,4045,4045,0
20240705,170600,191181460,4045,4045,4045,4045,0
20240705,170500,191181460,4045,4045,4045,4045,0
20240705,170400,191181460,4045,4045,4045,4045,1900
20240705,170300,191181460,4045,4045,4045,4045,0
20240705,170200,191181460,4045,4045,4045,4045,0
20240705,170100,191181460,4045,4045,4045,4045,0
20240705,170000,191181460,4045,4045,4045,4045,0
20240705,165900,191181460,4045,4045,4045,4045,0
20240705,165800,191181460,4045,4045,4045,4045,0
20240705,165700,191181460,4045,4045,4045,4045,0
20240705,165600,191181460,4045,4045,4045,4045,0
20240705,165500,191181460,4045,4045,4045,4045,0
20240705,165400,191181460,4045,4045,4045,4045,0
20240705,165300,191181460,4045,4045,4045,4045,0
20240705,165200,191181460,4045,4045,4045,4045,0
20240705,165100,191181460,4045,4045,4045,4045,0
20240705,165000,191181460,4045,4045,4045,4045,0
20240705,164900,191181460,4045,4045,4045,4045,0
20240705,164800,191181460,4045,4045,4045,4045,0
20240705,164700,191181460,4045,4045,4045,4045,0
20240705,164600,191181460,4045,4045,4045,4045,0
20240705,164500,191181460,4045,4045,4045,4045,0
20240705,164400,191181460,4045,4045,4045,4045,0
20240705,164300,191181460,4045,4045,4045,4045,0
20240705,164200,191181460,4045,4045,4045,4045,0
20240705,164100,191181460,4045,4045,4045,4045,0
20240705,164000,191181460,4045,4045,4045,4045,0
20240705,163900,191181460,4045,4045,4045,4045,0
20240705,163800,191181460,4045,4045,4045,4045,0
20240705,163700,191181460,4045,4045,4045,4045,0
20240705,163600,191181460,4045,4045,4045,4045,0
20240705,163500,191181460,4045,4045,4045,4045,0
20240705,163400,191181460,4045,4045,4045,4045,1900
20240705,163300,191181460,4045,4045,4045,4045,0
20240705,163200,191181460,4045,4045,4045,4045,0
20240705,163100,191181460,4045,4045,4045,4045,0
20240705,163000,191181460,4045,4045,4045,4045,0
20240705,162900,191181460,4045,4045,4045,4045,0
20240705,162800,191181460,4045,4045,4045,4045,0
20240705,162700,191181460,4045,4045,4045,4045,0
20240705,162600,191181460,4045,4045,4045,4045,0
20240705,162500,191181460,4045,4045,4045,4045,0
20240705,162400,191181460,4045,4045,4045,4045,0
20240705,162300,191181460,4045,4045,4045,4045,0
20240705,162200,191181460,4045,4045,4045,4045,0
20240705,162100,191181460,4045,4045,4045,4045,0
20240705,162000,191181460,4045,4045,4045,4045,0
20240705,161900,191181460,4045,4045,4045,4045,0
20240705,161800,191181460,4045,4045,4045,4045,0
20240705,161700,191181460,4045,4045,4045,4045,0
20240705,161600,191181460,4045,4045,4045,4045,0
20240705,161500,191181460,4045,4045,4045,4045,0
20240705,161400,191181460,4045,4045,4045,4045,0
20240705,161300,191181460,4045,4045,4045,4045,0
20240705,161200,191181460,4045,4045,4045,4045,0
20240705,161100,191181460,4045,4045,4045,4045,0
20240705,161000,191181460,4045,4045,4045,4045,0
20240705,160900,191181460,4045,4045,4045,4045,0
20240705,160800,191181460,4045,4045,4045,4045,0
20240705,160700,191181460,4045,4045,4045,4045,0
20240705,160600,191181460,4045,4045,4045,4045,0
20240705,160500,191181460,4045,4045,4045,4045,0
20240705,160400,191181460,4045,4045,4045,4045,1900
20240705,160300,191181460,4045,4045,4045,4045,0
20240705,160200,191181460,4045,4045,4045,4045,0
20240705,160100,191181460,4045,4045,4045,4045,0
20240705,160000,191181460,4045,4045,4045,4045,0
20240705,155900,191181460,4045,4045,4045,4045,0
20240705,155800,191181460,4045,4045,4045,4045,0
20240705,155700,191181460,4045,4045,4045,4045,0
20240705,155600,191181460,4045,4045,4045,4045,0
20240705,155500,191181460,4045,4045,4045,4045,0
20240705,155400,191181460,4045,4045,4045,4045,0
20240705,155300,191181460,4045,4045,4045,4045,0
20240705,155200,191181460,4045,4045,4045,4045,0
20240705,155100,191181460,4045,4045,4045,4045,0
20240705,155000,191181460,4045,4045,4045,4045,0
20240705,154900,191181460,4045,4045,4045,4045,0
20240705,154800,191181460,4045,4045,4045,4045,0
20240705,154700,191181460,4045,4045,4045,4045,0
20240705,154600,191181460,4045,4045,4045,4045,0
20240705,154500,191181460,4045,4045,4045,4045,0
20240705,154400,191181460,4045,4045,4045,4045,0
20240705,154300,191181460,4045,4045,4045,4045,0
20240705,154200,191181460,4045,4045,4045,4045,0
20240705,154100,191181460,4045,4045,4045,4045,0
20240705,154000,191181460,4045,4045,4045,4045,0
20240705,153900,191181460,4045,4045,4045,4045,0
20240705,153800,191181460,4045,4045,4045,4045,0
20240705,153700,191181460,4045,4045,4045,4045,0
20240705,153600,191181460,4045,4045,4045,4045,0
20240705,153500,191181460,4045,4045,4045,4045,0
20240705,153400,191181460,4045,4045,4045,4045,1900
20240705,153300,191181460,4045,4045,4045,4045,0
20240705,153200,191181460,4045,4045,4045,4045,0
20240705,153100,191181460,4045,4045,4045,4045,0
20240705,153000,191181460,4045,4045,4045,4045,1900
20240705,152900,183495960,4055,4055,4055,4055,0
20240705,152800,183495960,4055,4055,4055,4055,0
20240705,152700,183495960,4055,4055,4055,4055,0
20240705,152600,183495960,4055,4055,4055,4055,0
20240705,152500,183495960,4055,4055,4055,4055,0
20240705,152400,183495960,4055,4055,4055,4055,0
20240705,152300,183495960,4055,4055,4055,4055,0
20240705,152200,183495960,4055,4055,4055,4055,0
20240705,152100,183495960,4055,4055,4055,4055,0
20240705,152000,183495960,4055,4055,4055,4055,0
20240705,151900,183495960,4055,4060,4085,4055,822
20240705,151800,180160685,4085,4085,4085,4085,1
20240705,151700,180156600,4085,4060,4085,4060,903
20240705,151600,176490395,4055,4085,4085,4055,33
20240705,151500,176356550,4060,4075,4075,4060,623
20240705,151400,173826950,4095,4095,4095,4095,0
20240705,151300,173826950,4095,4095,4095,4095,0
20240705,151200,173826950,4095,4095,4095,4095,0
20240705,151100,173826950,4095,4095,4095,4095,0
20240705,151000,173826950,4095,4095,4095,4095,0
20240705,150900,173826950,4095,4095,4095,4095,24
20240705,150800,173728670,4095,4075,4095,4075,2
20240705,150700,173720500,4095,4095,4095,4095,0
20240705,150600,173720500,4095,4095,4095,4095,0
20240705,150500,173720500,4095,4095,4095,4095,0
20240705,150400,173720500,4095,4095,4095,4095,0
20240705,150300,173720500,4095,4095,4095,4095,0
20240705,150200,173720500,4095,4095,4095,4095,50
20240705,150100,173515750,4095,4095,4095,4095,0
20240705,150000,173515750,4095,4095,4095,4095,1
20240705,145900,173511655,4065,4065,4065,4065,470
20240705,145800,171601105,4100,4100,4100,4100,1
20240705,145700,171597005,4080,4080,4080,4080,250
20240705,145600,170577005,4080,4080,4080,4080,269
20240705,145500,169479485,4070,4070,4070,4070,179
20240705,145400,168750955,4070,4070,4070,4070,5
20240705,145300,168730605,4080,4080,4080,4080,0
20240705,145200,168730605,4080,4080,4080,4080,0
20240705,145100,168730605,4080,4080,4080,4080,0
20240705,145000,168730605,4080,4080,4080,4080,0
20240705,144900,168730605,4080,4060,4080,4060,51
20240705,144800,168523525,4060,4060,4060,4060,1
20240705,144700,168519465,4060,4060,4060,4060,0
20240705,144600,168519465,4060,4060,4060,4060,0
20240705,144500,168519465,4060,4060,4060,4060,0
20240705,144400,168519465,4060,4060,4060,4060,2
20240705,144300,168511345,4060,4085,4085,4060,7
20240705,144200,168482800,4085,4060,4085,4060,4354
20240705,144100,150759965,4050,4050,4050,4050,404
20240705,144000,149123765,4050,4050,4050,4050,0
20240705,143900,149123765,4050,4050,4050,4050,0
20240705,143800,149123765,4050,4050,4050,4050,0
20240705,143700,149123765,4050,4050,4050,4050,0
20240705,143600,149123765,4050,4050,4050,4050,20
20240705,143500,149042765,4050,4050,4050,4050,8
20240705,143400,149010365,4050,4050,4050,4050,0
20240705,143300,149010365,4050,4050,4050,4050,0
20240705,143200,149010365,4050,4050,4050,4050,0
20240705,143100,149010365,4050,4040,4050,4040,330
20240705,143000,147676865,4050,4050,4050,4050,0
20240705,142900,147676865,4050,4050,4050,4050,68
20240705,142800,147401465,4050,4050,4050,4050,1
20240705,142700,147397415,4050,4050,4050,4050,0
20240705,142600,147397415,4050,4040,4050,4035,102
20240705,142500,146985825,4040,4045,4045,4040,1000
20240705,142400,142943605,4050,4050,4050,4050,0
20240705,142300,142943605,4050,4050,4050,4050,34
20240705,142200,142805905,4050,4060,4060,4050,258
20240705,142100,141759005,4060,4060,4060,4060,0
20240705,142000,141759005,4060,4060,4060,4060,0
20240705,141900,141759005,4060,4060,4060,4060,0
20240705,141800,141759005,4060,4060,4060,4060,0
20240705,141700,141759005,4060,4060,4060,4060,0
20240705,141600,141759005,4060,4060,4060,4060,50
20240705,141500,141556005,4060,4060,4060,4060,0
20240705,141400,141556005,4060,4060,4060,4060,0
20240705,141300,141556005,4060,4060,4060,4060,0
20240705,141200,141556005,4060,4060,4060,4060,0
20240705,141100,141556005,4060,4060,4060,4060,166
20240705,141000,140882045,4065,4065,4065,4065,900
20240705,140900,137223545,4065,4065,4065,4065,10
20240705,140800,137182895,4065,4065,4065,4065,0
20240705,140700,137182895,4065,4065,4065,4065,10
20240705,140600,137142245,4065,4065,4065,4065,0
20240705,140500,137142245,4065,4065,4065,4065,2
20240705,140400,137134115,4065,4065,4065,4065,0
20240705,140300,137134115,4065,4065,4065,4065,0
20240705,140200,137134115,4065,4065,4065,4035,394
20240705,140100,135540605,4065,4065,4065,4065,13
20240705,140000,135487760,4065,4065,4065,4065,0
20240705,135900,135487760,4065,4065,4065,4065,0
20240705,135800,135487760,4065,4065,4065,4065,0
20240705,135700,135487760,4065,4040,4065,4035,802
20240705,135600,132250060,4065,4065,4065,4065,1
20240705,135500,132245995,4065,4065,4065,4065,0
20240705,135400,132245995,4065,4065,4065,4065,0
20240705,135300,132245995,4065,4065,4065,4065,1
20240705,135200,132241930,4040,4050,4050,4040,250
20240705,135100,131230625,4065,4065,4065,4065,0
20240705,135000,131230625,4065,4065,4065,4065,0
20240705,134900,131230625,4065,4050,4065,4050,110
20240705,134800,130785110,4065,4065,4065,4065,10
20240705,134700,130744460,4065,4065,4065,4065,0
20240705,134600,130744460,4065,4065,4065,4065,0
20240705,134500,130744460,4065,4065,4065,4065,0
20240705,134400,130744460,4065,4065,4065,4065,0
20240705,134300,130744460,4065,4065,4065,4065,0
20240705,134200,130744460,4065,4065,4065,4065,0
20240705,134100,130744460,4065,4055,4065,4040,743
20240705,134000,127738430,4065,4065,4065,4065,0
20240705,133900,127738430,4065,4065,4065,4065,1
20240705,133800,127734365,4045,4045,4045,4045,0
20240705,133700,127734365,4045,4045,4045,4045,1
20240705,133600,127730320,4045,4055,4055,4045,998
20240705,133500,123689105,4065,4065,4065,4065,0
20240705,133400,123689105,4065,4065,4065,4065,0
20240705,133300,123689105,4065,4065,4065,4065,1
20240705,133200,123685040,4055,4055,4055,4055,0
20240705,133100,123685040,4055,4055,4055,4055,500
20240705,133000,121657540,4060,4060,4060,4060,77
20240705,132900,121344920,4065,4065,4065,4065,0
20240705,132800,121344920,4065,4065,4065,4065,0
20240705,132700,121344920,4065,4065,4065,4065,0
20240705,132600,121344920,4065,4065,4065,4065,0
20240705,132500,121344920,4065,4065,4065,4065,1
20240705,132400,121340855,4065,4065,4065,4065,0
20240705,132300,121340855,4065,4065,4065,4065,1
20240705,132200,121336790,4060,4060,4060,4060,0
20240705,132100,121336790,4060,4060,4060,4060,0
20240705,132000,121336790,4060,4060,4060,4060,0
20240705,131900,121336790,4060,4060,4060,4060,0
20240705,131800,121336790,4060,4060,4060,4060,4
20240705,131700,121320550,4065,4065,4065,4065,24
20240705,131600,121222990,4060,4060,4060,4060,70
20240705,131500,120938790,4055,4055,4055,4055,0
20240705,131400,120938790,4055,4055,4055,4055,0
20240705,131300,120938790,4055,4055,4055,4055,0
20240705,131200,120938790,4055,4055,4055,4055,0
20240705,131100,120938790,4055,4055,4055,4055,0
20240705,131000,120938790,4055,4055,4055,4055,0
20240705,130900,120938790,4055,4055,4055,4055,611
20240705,130800,118461185,4055,4055,4055,4055,30
20240705,130700,118339535,4060,4060,4060,4060,0
20240705,130600,118339535,4060,4060,4060,4060,0
20240705,130500,118339535,4060,4060,4060,4060,2
20240705,130400,118331415,4065,4065,4065,4065,0
20240705,130300,118331415,4065,4065,4065,4065,0
20240705,130200,118331415,4065,4065,4065,4065,5
20240705,130100,118311090,4060,4060,4060,4060,1
20240705,130000,118307030,4060,4060,4060,4060,1
20240705,125900,118302970,4065,4055,4065,4050,17
20240705,125800,118234035,4055,4055,4055,4055,1
20240705,125700,118229980,4070,4070,4070,4070,0
20240705,125600,118229980,4070,4070,4070,4070,1
20240705,125500,118225910,4070,4070,4070,4070,0
20240705,125400,118225910,4070,4070,4070,4070,1
20240705,125300,118221840,4045,4070,4070,4045,152
20240705,125200,117606660,4070,4070,4070,4070,1
20240705,125100,117602590,4055,4055,4055,4055,0
20240705,125000,117602590,4055,4070,4070,4055,2
20240705,124900,117594465,4050,4050,4050,4050,30
20240705,124800,117472965,4075,4075,4075,4075,0
20240705,124700,117472965,4075,4075,4075,4075,0
20240705,124600,117472965,4075,4075,4075,4075,0
20240705,124500,117472965,4075,4075,4075,4075,20
20240705,124400,117391465,4050,4060,4060,4050,2342
20240705,124300,107898330,4060,4060,4060,4060,718
20240705,124200,104983250,4065,4065,4065,4065,1
20240705,124100,104979185,4065,4065,4065,4065,385
20240705,124000,103414160,4070,4070,4070,4070,0
20240705,123900,103414160,4070,4070,4070,4070,0
20240705,123800,103414160,4070,4070,4070,4070,0
20240705,123700,103414160,4070,4070,4070,4070,10
20240705,123600,103373460,4070,4070,4070,4070,0
20240705,123500,103373460,4070,4070,4070,4070,0
20240705,123400,103373460,4070,4075,4075,4070,158
20240705,123300,102730195,4075,4075,4075,4075,4
20240705,123200,102713895,4075,4075,4075,4075,0
20240705,123100,102713895,4075,4075,4075,4075,0
20240705,123000,102713895,4075,4075,4075,4075,0
20240705,122900,102713895,4075,4075,4075,4075,0
20240705,122800,102713895,4075,4075,4075,4075,0
20240705,122700,102713895,4075,4075,4075,4075,0
20240705,122600,102713895,4075,4075,4075,4075,5
20240705,122500,102693520,4085,4085,4085,4085,0
20240705,122400,102693520,4085,4085,4085,4085,0
20240705,122300,102693520,4085,4085,4085,4085,0
20240705,122200,102693520,4085,4085,4085,4085,10
20240705,122100,102652670,4085,4085,4085,4085,0
20240705,122000,102652670,4085,4085,4085,4085,0
20240705,121900,102652670,4085,4080,4085,4080,50
20240705,121800,102448470,4070,4070,4070,4070,0
20240705,121700,102448470,4070,4070,4070,4070,0
20240705,121600,102448470,4070,4070,4070,4070,0
20240705,121500,102448470,4070,4070,4070,4070,0
20240705,121400,102448470,4070,4070,4070,4070,25
20240705,121300,102346720,4080,4080,4080,4080,0
20240705,121200,102346720,4080,4080,4080,4080,245
20240705,121100,101347120,4080,4080,4080,4080,0
20240705,121000,101347120,4080,4080,4080,4080,0
20240705,120900,101347120,4080,4080,4080,4080,19
20240705,120800,101269600,4080,4080,4080,4080,0
20240705,120700,101269600,4080,4080,4080,4080,0
20240705,120600,101269600,4080,4080,4080,4080,0
20240705,120500,101269600,4080,4080,4080,4080,0
20240705,120400,101269600,4080,4080,4080,4080,727
20240705,120300,98303440,4085,4085,4085,4085,0
20240705,120200,98303440,4085,4085,4085,4085,0
20240705,120100,98303440,4085,4085,4085,4085,124
20240705,120000,97796900,4085,4085,4085,4085,0
20240705,115900,97796900,4085,4085,4085,4085,1
20240705,115800,97792815,4060,4060,4060,4060,0
20240705,115700,97792815,4060,4060,4060,4060,0
20240705,115600,97792815,4060,4060,4060,4060,0
20240705,115500,97792815,4060,4060,4060,4060,250
20240705,115400,96777815,4060,4060,4060,4060,9
20240705,115300,96741275,4060,4060,4060,4060,1
20240705,115200,96737215,4085,4085,4085,4085,0
20240705,115100,96737215,4085,4085,4085,4085,0
20240705,115000,96737215,4085,4085,4085,4085,0
20240705,114900,96737215,4085,4085,4085,4085,0
20240705,114800,96737215,4085,4085,4085,4085,0
20240705,114700,96737215,4085,4085,4085,4085,0
20240705,114600,96737215,4085,4085,4085,4085,0
20240705,114500,96737215,4085,4085,4085,4085,0
20240705,114400,96737215,4085,4085,4085,4085,0
20240705,114300,96737215,4085,4085,4085,4085,0
20240705,114200,96737215,4085,4085,4085,4085,0
20240705,114100,96737215,4085,4080,4085,4080,16
20240705,114000,96671930,4080,4065,4080,4060,392
20240705,113900,95080235,4080,4080,4080,4060,354
20240705,113800,93642895,4080,4080,4080,4080,71
20240705,113700,93353215,4080,4080,4080,4080,0
20240705,113600,93353215,4080,4080,4080,4080,0
20240705,113500,93353215,4080,4080,4080,4080,0
20240705,113400,93353215,4080,4080,4080,4080,0
20240705,113300,93353215,4080,4080,4080,4080,0
20240705,113200,93353215,4080,4080,4080,4080,0
20240705,113100,93353215,4080,4080,4080,4080,0
20240705,113000,93353215,4080,4075,4080,4075,3
20240705,112900,93340985,4075,4055,4075,4055,59
20240705,112800,93101700,4060,4060,4060,4060,68
20240705,112700,92825620,4085,4085,4085,4085,0
20240705,112600,92825620,4085,4085,4085,4085,2
20240705,112500,92817450,4060,4080,4085,4055,1472
20240705,112400,86841875,4100,4100,4100,4100,0
20240705,112300,86841875,4100,4100,4100,4100,0
20240705,112200,86841875,4100,4100,4100,4100,0
20240705,112100,86841875,4100,4100,4100,4100,0
20240705,112000,86841875,4100,4100,4100,4100,0
20240705,111900,86841875,4100,4100,4100,4100,0
20240705,111800,86841875,4100,4100,4100,4100,1
20240705,111700,86837775,4100,4100,4100,4100,0
20240705,111600,86837775,4100,4100,4100,4100,0
20240705,111500,86837775,4100,4100,4100,4100,1
20240705,111400,86833675,4100,4075,4100,4065,1201
20240705,111300,81951545,4100,4070,4100,4070,442
20240705,111200,80152575,4070,4070,4070,4070,1
20240705,111100,80148505,4070,4070,4070,4070,0
20240705,111000,80148505,4070,4070,4070,4070,170
20240705,110900,79456605,4070,4065,4070,4065,2
20240705,110800,79448470,4070,4070,4070,4070,0
20240705,110700,79448470,4070,4070,4070,4070,0
20240705,110600,79448470,4070,4070,4070,4070,1
20240705,110500,79444400,4070,4070,4070,4070,9
20240705,110400,79407770,4070,4065,4070,4065,3
20240705,110300,79395570,4070,4070,4070,4070,20
20240705,110200,79314170,4070,4070,4070,4070,1
20240705,110100,79310100,4065,4065,4065,4065,1
20240705,110000,79306035,4065,4065,4065,4060,376
20240705,105900,77777600,4065,4065,4065,4065,0
20240705,105800,77777600,4065,4065,4065,4065,0
20240705,105700,77777600,4065,4065,4065,4065,1
20240705,105600,77773535,4065,4065,4065,4065,1
20240705,105500,77769470,4065,4050,4065,4050,2
20240705,105400,77761355,4070,4070,4070,4070,0
20240705,105300,77761355,4070,4070,4070,4070,0
20240705,105200,77761355,4070,4070,4070,4070,0
20240705,105100,77761355,4070,4060,4070,4045,1687
20240705,105000,70926300,4070,4065,4070,4065,40
20240705,104900,70763695,4070,4070,4070,4070,0
20240705,104800,70763695,4070,4060,4070,4060,15
20240705,104700,70702785,4070,4065,4070,4065,51
20240705,104600,70495220,4070,4070,4070,4055,1323
20240705,104500,65123805,4070,4070,4070,4070,0
20240705,104400,65123805,4070,4070,4070,4070,0
20240705,104300,65123805,4070,4070,4070,4070,0
20240705,104200,65123805,4070,4065,4070,4065,69
20240705,104100,64843225,4075,4065,4075,4065,1787
20240705,104000,57579035,4075,4080,4085,4075,14
20240705,103900,57521905,4085,4085,4085,4085,0
20240705,103800,57521905,4085,4070,4085,4065,2502
20240705,103700,47343175,4080,4080,4080,4080,0
20240705,103600,47343175,4080,4080,4080,4080,0
20240705,103500,47343175,4080,4080,4080,4080,10
20240705,103400,47302375,4085,4085,4085,4085,0
20240705,103300,47302375,4085,4080,4085,4075,632
20240705,103200,44726375,4100,4100,4100,4100,0
20240705,103100,44726375,4100,4100,4100,4100,0
20240705,103000,44726375,4100,4100,4100,4100,0
20240705,102900,44726375,4100,4100,4100,4100,1
20240705,102800,44722275,4095,4095,4095,4095,6
20240705,102700,44697705,4100,4100,4100,4100,1
20240705,102600,44693605,4100,4100,4100,4100,1
20240705,102500,44689505,4095,4100,4100,4095,2
20240705,102400,44681310,4080,4090,4090,4080,490
20240705,102300,42682100,4095,4095,4095,4095,11
20240705,102200,42637055,4100,4100,4100,4100,728
20240705,102100,39652255,4100,4100,4100,4100,0
20240705,102000,39652255,4100,4100,4100,4100,0
20240705,101900,39652255,4100,4100,4100,4100,0
20240705,101800,39652255,4100,4100,4100,4100,1
20240705,101700,39648155,4080,4080,4080,4080,50
20240705,101600,39444155,4100,4100,4100,4100,1
20240705,101500,39440055,4100,4100,4100,4100,0
20240705,101400,39440055,4100,4100,4100,4100,1
20240705,101300,39435955,4075,4075,4075,4075,100
20240705,101200,39028455,4100,4100,4100,4100,0
20240705,101100,39028455,4100,4100,4100,4100,0
20240705,101000,39028455,4100,4100,4100,4100,0
20240705,100900,39028455,4100,4100,4100,4100,0
20240705,100800,39028455,4100,4100,4100,4100,10
20240705,100700,38987455,4105,4105,4105,4105,1
20240705,100600,38983350,4075,4075,4075,4075,93
20240705,100500,38604375,4105,4105,4105,4105,0
20240705,100400,38604375,4105,4105,4105,4105,0
20240705,100300,38604375,4105,4105,4105,4105,1
20240705,100200,38600270,4100,4100,4100,4100,388
20240705,100100,37009470,4100,4100,4100,4100,51
20240705,100000,36800370,4100,4100,4100,4100,1
20240705,095900,36796270,4095,4095,4095,4095,0
20240705,095800,36796270,4095,4095,4095,4095,1
20240705,095700,36792175,4100,4100,4100,4100,1
20240705,095600,36788075,4100,4100,4100,4100,0
20240705,095500,36788075,4100,4100,4100,4100,0
20240705,095400,36788075,4100,4100,4100,4100,0
20240705,095300,36788075,4100,4100,4100,4100,50
20240705,095200,36583075,4100,4100,4100,4100,1
20240705,095100,36578975,4070,4090,4090,4070,700
20240705,095000,33727010,4100,4100,4100,4100,0
20240705,094900,33727010,4100,4100,4100,4100,0
20240705,094800,33727010,4100,4100,4100,4100,0
20240705,094700,33727010,4100,4095,4100,4095,550
20240705,094600,31472245,4095,4095,4100,4095,38
20240705,094500,31316545,4105,4105,4105,4105,0
20240705,094400,31316545,4105,4080,4105,4080,851
20240705,094300,27844440,4105,4105,4105,4105,0
20240705,094200,27844440,4105,4105,4105,4105,0
20240705,094100,27844440,4105,4105,4105,4105,1
20240705,094000,27840335,4075,4105,4105,4075,31
20240705,093900,27713965,4105,4105,4105,4105,0
20240705,093800,27713965,4105,4080,4105,4080,2
20240705,093700,27705780,4105,4105,4105,4105,0
20240705,093600,27705780,4105,4105,4105,4105,0
20240705,093500,27705780,4105,4105,4105,4105,1
20240705,093400,27701675,4070,4070,4070,4070,0
20240705,093300,27701675,4070,4070,4070,4070,0
20240705,093200,27701675,4070,4070,4070,4070,98
20240705,093100,27302815,4105,4105,4105,4105,0
20240705,093000,27302815,4105,4105,4105,4105,0
20240705,092900,27302815,4105,4105,4105,4105,0
20240705,092800,27302815,4105,4105,4105,4105,0
20240705,092700,27302815,4105,4105,4105,4105,0
20240705,092600,27302815,4105,4105,4105,4105,3
20240705,092500,27290500,4060,4105,4105,4060,150
20240705,092400,26681380,4115,4115,4115,4115,0
20240705,092300,26681380,4115,4115,4115,4115,0
20240705,092200,26681380,4115,4115,4115,4115,0
20240705,092100,26681380,4115,4115,4115,4115,1
20240705,092000,26677265,4120,4080,4120,4030,214
20240705,091900,25805150,4030,4085,4085,4030,1539
20240705,091800,19537390,4090,4085,4090,4085,431
20240705,091700,17776345,4085,4085,4115,4085,450
20240705,091600,15938065,4120,4100,4120,4085,1347
20240705,091500,10430845,4100,4100,4100,4100,5
20240705,091400,10410345,4100,4100,4100,4100,1
20240705,091300,10406245,4100,4135,4135,4100,1871
20240705,091200,2718140,4135,4135,4135,4135,49
20240705,091100,2515525,4115,4140,4140,4115,100
20240705,091000,2102775,4145,4145,4145,4145,0
20240705,090900,2102775,4145,4145,4145,4145,0
20240705,090800,2102775,4145,4145,4145,4145,20
20240705,090700,2019875,4145,4145,4145,4145,1
20240705,090600,2015730,4110,4110,4110,4110,320
20240705,090500,700530,4110,4145,4145,4110,101
20240705,090400,285385,4110,4110,4110,4110,5
20240705,090300,264835,4145,4145,4145,4145,10
20240705,090200,223385,4145,4145,4145,4145,33
20240705,090100,86600,4145,4145,4145,4145,10
20240705,090000,45150,4150,4100,4150,4100,11