KissMeData/081580/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,195900,811008045,3995,3995,3995,3995,2058
20240704,195800,811008045,3995,3995,3995,3995,0
20240704,195700,811008045,3995,3995,3995,3995,0
20240704,195600,811008045,3995,3995,3995,3995,0
20240704,195500,811008045,3995,3995,3995,3995,0
20240704,195400,811008045,3995,3995,3995,3995,0
20240704,195300,811008045,3995,3995,3995,3995,0
20240704,195200,811008045,3995,3995,3995,3995,0
20240704,195100,811008045,3995,3995,3995,3995,0
20240704,195000,811008045,3995,3995,3995,3995,0
20240704,194900,811008045,3995,3995,3995,3995,0
20240704,194800,811008045,3995,3995,3995,3995,0
20240704,194700,811008045,3995,3995,3995,3995,0
20240704,194600,811008045,3995,3995,3995,3995,0
20240704,194500,811008045,3995,3995,3995,3995,0
20240704,194400,811008045,3995,3995,3995,3995,0
20240704,194300,811008045,3995,3995,3995,3995,0
20240704,194200,811008045,3995,3995,3995,3995,0
20240704,194100,811008045,3995,3995,3995,3995,0
20240704,194000,811008045,3995,3995,3995,3995,0
20240704,193900,811008045,3995,3995,3995,3995,0
20240704,193800,811008045,3995,3995,3995,3995,0
20240704,193700,811008045,3995,3995,3995,3995,0
20240704,193600,811008045,3995,3995,3995,3995,0
20240704,193500,811008045,3995,3995,3995,3995,0
20240704,193400,811008045,3995,3995,3995,3995,0
20240704,193300,811008045,3995,3995,3995,3995,0
20240704,193200,811008045,3995,3995,3995,3995,0
20240704,193100,811008045,3995,3995,3995,3995,0
20240704,193000,811008045,3995,3995,3995,3995,0
20240704,192900,811008045,3995,3995,3995,3995,2058
20240704,192800,811008045,3995,3995,3995,3995,0
20240704,192700,811008045,3995,3995,3995,3995,0
20240704,192600,811008045,3995,3995,3995,3995,0
20240704,192500,811008045,3995,3995,3995,3995,0
20240704,192400,811008045,3995,3995,3995,3995,0
20240704,192300,811008045,3995,3995,3995,3995,0
20240704,192200,811008045,3995,3995,3995,3995,0
20240704,192100,811008045,3995,3995,3995,3995,0
20240704,192000,811008045,3995,3995,3995,3995,0
20240704,191900,811008045,3995,3995,3995,3995,0
20240704,191800,811008045,3995,3995,3995,3995,0
20240704,191700,811008045,3995,3995,3995,3995,0
20240704,191600,811008045,3995,3995,3995,3995,0
20240704,191500,811008045,3995,3995,3995,3995,0
20240704,191400,811008045,3995,3995,3995,3995,0
20240704,191300,811008045,3995,3995,3995,3995,0
20240704,191200,811008045,3995,3995,3995,3995,0
20240704,191100,811008045,3995,3995,3995,3995,0
20240704,191000,811008045,3995,3995,3995,3995,0
20240704,190900,811008045,3995,3995,3995,3995,0
20240704,190800,811008045,3995,3995,3995,3995,0
20240704,190700,811008045,3995,3995,3995,3995,0
20240704,190600,811008045,3995,3995,3995,3995,0
20240704,190500,811008045,3995,3995,3995,3995,0
20240704,190400,811008045,3995,3995,3995,3995,0
20240704,190300,811008045,3995,3995,3995,3995,0
20240704,190200,811008045,3995,3995,3995,3995,0
20240704,190100,811008045,3995,3995,3995,3995,0
20240704,190000,811008045,3995,3995,3995,3995,0
20240704,185900,811008045,3995,3995,3995,3995,2058
20240704,185800,811008045,3995,3995,3995,3995,0
20240704,185700,811008045,3995,3995,3995,3995,0
20240704,185600,811008045,3995,3995,3995,3995,0
20240704,185500,811008045,3995,3995,3995,3995,0
20240704,185400,811008045,3995,3995,3995,3995,0
20240704,185300,811008045,3995,3995,3995,3995,0
20240704,185200,811008045,3995,3995,3995,3995,0
20240704,185100,811008045,3995,3995,3995,3995,0
20240704,185000,811008045,3995,3995,3995,3995,0
20240704,184900,811008045,3995,3995,3995,3995,0
20240704,184800,811008045,3995,3995,3995,3995,0
20240704,184700,811008045,3995,3995,3995,3995,0
20240704,184600,811008045,3995,3995,3995,3995,0
20240704,184500,811008045,3995,3995,3995,3995,0
20240704,184400,811008045,3995,3995,3995,3995,0
20240704,184300,811008045,3995,3995,3995,3995,0
20240704,184200,811008045,3995,3995,3995,3995,0
20240704,184100,811008045,3995,3995,3995,3995,0
20240704,184000,811008045,3995,3995,3995,3995,0
20240704,183900,811008045,3995,3995,3995,3995,0
20240704,183800,811008045,3995,3995,3995,3995,0
20240704,183700,811008045,3995,3995,3995,3995,0
20240704,183600,811008045,3995,3995,3995,3995,0
20240704,183500,811008045,3995,3995,3995,3995,0
20240704,183400,811008045,3995,3995,3995,3995,0
20240704,183300,811008045,3995,3995,3995,3995,0
20240704,183200,811008045,3995,3995,3995,3995,0
20240704,183100,811008045,3995,3995,3995,3995,0
20240704,183000,811008045,3995,3995,3995,3995,0
20240704,182900,811008045,3995,3995,3995,3995,2058
20240704,182800,811008045,3995,3995,3995,3995,0
20240704,182700,811008045,3995,3995,3995,3995,0
20240704,182600,811008045,3995,3995,3995,3995,0
20240704,182500,811008045,3995,3995,3995,3995,0
20240704,182400,811008045,3995,3995,3995,3995,0
20240704,182300,811008045,3995,3995,3995,3995,0
20240704,182200,811008045,3995,3995,3995,3995,0
20240704,182100,811008045,3995,3995,3995,3995,0
20240704,182000,811008045,3995,3995,3995,3995,0
20240704,181900,811008045,3995,3995,3995,3995,0
20240704,181800,811008045,3995,3995,3995,3995,0
20240704,181700,811008045,3995,3995,3995,3995,0
20240704,181600,811008045,3995,3995,3995,3995,0
20240704,181500,811008045,3995,3995,3995,3995,0
20240704,181400,811008045,3995,3995,3995,3995,0
20240704,181300,811008045,3995,3995,3995,3995,0
20240704,181200,811008045,3995,3995,3995,3995,0
20240704,181100,811008045,3995,3995,3995,3995,0
20240704,181000,811008045,3995,3995,3995,3995,0
20240704,180900,811008045,3995,3995,3995,3995,0
20240704,180800,811008045,3995,3995,3995,3995,0
20240704,180700,811008045,3995,3995,3995,3995,0
20240704,180600,811008045,3995,3995,3995,3995,0
20240704,180500,811008045,3995,3995,3995,3995,0
20240704,180400,811008045,3995,3995,3995,3995,0
20240704,180300,811008045,3995,3995,3995,3995,0
20240704,180200,811008045,3995,3995,3995,3995,0
20240704,180100,811008045,3995,3995,3995,3995,0
20240704,180000,811008045,3995,3995,3995,3995,0
20240704,175900,811008045,3995,3995,3995,3995,2058
20240704,175800,811008045,3995,3995,3995,3995,0
20240704,175700,811008045,3995,3995,3995,3995,0
20240704,175600,811008045,3995,3995,3995,3995,0
20240704,175500,811008045,3995,3995,3995,3995,0
20240704,175400,811008045,3995,3995,3995,3995,0
20240704,175300,811008045,3995,3995,3995,3995,0
20240704,175200,811008045,3995,3995,3995,3995,0
20240704,175100,811008045,3995,3995,3995,3995,0
20240704,175000,811008045,3995,3995,3995,3995,0
20240704,174900,811008045,3995,3995,3995,3995,0
20240704,174800,811008045,3995,3995,3995,3995,0
20240704,174700,811008045,3995,3995,3995,3995,0
20240704,174600,811008045,3995,3995,3995,3995,0
20240704,174500,811008045,3995,3995,3995,3995,0
20240704,174400,811008045,3995,3995,3995,3995,0
20240704,174300,811008045,3995,3995,3995,3995,0
20240704,174200,811008045,3995,3995,3995,3995,0
20240704,174100,811008045,3995,3995,3995,3995,0
20240704,174000,811008045,3995,3995,3995,3995,0
20240704,173900,811008045,3995,3995,3995,3995,0
20240704,173800,811008045,3995,3995,3995,3995,0
20240704,173700,811008045,3995,3995,3995,3995,0
20240704,173600,811008045,3995,3995,3995,3995,0
20240704,173500,811008045,3995,3995,3995,3995,0
20240704,173400,811008045,3995,3995,3995,3995,0
20240704,173300,811008045,3995,3995,3995,3995,0
20240704,173200,811008045,3995,3995,3995,3995,0
20240704,173100,811008045,3995,3995,3995,3995,0
20240704,173000,811008045,3995,3995,3995,3995,0
20240704,172900,811008045,3995,3995,3995,3995,2058
20240704,172800,811008045,3995,3995,3995,3995,0
20240704,172700,811008045,3995,3995,3995,3995,0
20240704,172600,811008045,3995,3995,3995,3995,0
20240704,172500,811008045,3995,3995,3995,3995,0
20240704,172400,811008045,3995,3995,3995,3995,0
20240704,172300,811008045,3995,3995,3995,3995,0
20240704,172200,811008045,3995,3995,3995,3995,0
20240704,172100,811008045,3995,3995,3995,3995,0
20240704,172000,811008045,3995,3995,3995,3995,0
20240704,171900,811008045,3995,3995,3995,3995,0
20240704,171800,811008045,3995,3995,3995,3995,0
20240704,171700,811008045,3995,3995,3995,3995,0
20240704,171600,811008045,3995,3995,3995,3995,0
20240704,171500,811008045,3995,3995,3995,3995,0
20240704,171400,811008045,3995,3995,3995,3995,0
20240704,171300,811008045,3995,3995,3995,3995,0
20240704,171200,811008045,3995,3995,3995,3995,0
20240704,171100,811008045,3995,3995,3995,3995,0
20240704,171000,811008045,3995,3995,3995,3995,0
20240704,170900,811008045,3995,3995,3995,3995,0
20240704,170800,811008045,3995,3995,3995,3995,0
20240704,170700,811008045,3995,3995,3995,3995,0
20240704,170600,811008045,3995,3995,3995,3995,0
20240704,170500,811008045,3995,3995,3995,3995,0
20240704,170400,811008045,3995,3995,3995,3995,0
20240704,170300,811008045,3995,3995,3995,3995,0
20240704,170200,811008045,3995,3995,3995,3995,0
20240704,170100,811008045,3995,3995,3995,3995,0
20240704,170000,811008045,3995,3995,3995,3995,0
20240704,165900,811008045,3995,3995,3995,3995,2058
20240704,165800,811008045,3995,3995,3995,3995,0
20240704,165700,811008045,3995,3995,3995,3995,0
20240704,165600,811008045,3995,3995,3995,3995,0
20240704,165500,811008045,3995,3995,3995,3995,0
20240704,165400,811008045,3995,3995,3995,3995,0
20240704,165300,811008045,3995,3995,3995,3995,0
20240704,165200,811008045,3995,3995,3995,3995,0
20240704,165100,811008045,3995,3995,3995,3995,0
20240704,165000,811008045,3995,3995,3995,3995,0
20240704,164900,811008045,3995,3995,3995,3995,0
20240704,164800,811008045,3995,3995,3995,3995,0
20240704,164700,811008045,3995,3995,3995,3995,0
20240704,164600,811008045,3995,3995,3995,3995,0
20240704,164500,811008045,3995,3995,3995,3995,0
20240704,164400,811008045,3995,3995,3995,3995,0
20240704,164300,811008045,3995,3995,3995,3995,0
20240704,164200,811008045,3995,3995,3995,3995,0
20240704,164100,811008045,3995,3995,3995,3995,0
20240704,164000,811008045,3995,3995,3995,3995,0
20240704,163900,811008045,3995,3995,3995,3995,0
20240704,163800,811008045,3995,3995,3995,3995,0
20240704,163700,811008045,3995,3995,3995,3995,0
20240704,163600,811008045,3995,3995,3995,3995,0
20240704,163500,811008045,3995,3995,3995,3995,0
20240704,163400,811008045,3995,3995,3995,3995,0
20240704,163300,811008045,3995,3995,3995,3995,0
20240704,163200,811008045,3995,3995,3995,3995,0
20240704,163100,811008045,3995,3995,3995,3995,0
20240704,163000,811008045,3995,3995,3995,3995,0
20240704,162900,811008045,3995,3995,3995,3995,2058
20240704,162800,811008045,3995,3995,3995,3995,0
20240704,162700,811008045,3995,3995,3995,3995,0
20240704,162600,811008045,3995,3995,3995,3995,0
20240704,162500,811008045,3995,3995,3995,3995,0
20240704,162400,811008045,3995,3995,3995,3995,0
20240704,162300,811008045,3995,3995,3995,3995,0
20240704,162200,811008045,3995,3995,3995,3995,0
20240704,162100,811008045,3995,3995,3995,3995,0
20240704,162000,811008045,3995,3995,3995,3995,0
20240704,161900,811008045,3995,3995,3995,3995,0
20240704,161800,811008045,3995,3995,3995,3995,0
20240704,161700,811008045,3995,3995,3995,3995,0
20240704,161600,811008045,3995,3995,3995,3995,0
20240704,161500,811008045,3995,3995,3995,3995,0
20240704,161400,811008045,3995,3995,3995,3995,0
20240704,161300,811008045,3995,3995,3995,3995,0
20240704,161200,811008045,3995,3995,3995,3995,0
20240704,161100,811008045,3995,3995,3995,3995,0
20240704,161000,811008045,3995,3995,3995,3995,0
20240704,160900,811008045,3995,3995,3995,3995,0
20240704,160800,811008045,3995,3995,3995,3995,0
20240704,160700,811008045,3995,3995,3995,3995,0
20240704,160600,811008045,3995,3995,3995,3995,0
20240704,160500,811008045,3995,3995,3995,3995,0
20240704,160400,811008045,3995,3995,3995,3995,0
20240704,160300,811008045,3995,3995,3995,3995,0
20240704,160200,811008045,3995,3995,3995,3995,0
20240704,160100,811008045,3995,3995,3995,3995,0
20240704,160000,811008045,3995,3995,3995,3995,0
20240704,155900,811008045,3995,3995,3995,3995,2058
20240704,155800,811008045,3995,3995,3995,3995,0
20240704,155700,811008045,3995,3995,3995,3995,0
20240704,155600,811008045,3995,3995,3995,3995,0
20240704,155500,811008045,3995,3995,3995,3995,0
20240704,155400,811008045,3995,3995,3995,3995,0
20240704,155300,811008045,3995,3995,3995,3995,0
20240704,155200,811008045,3995,3995,3995,3995,0
20240704,155100,811008045,3995,3995,3995,3995,0
20240704,155000,811008045,3995,3995,3995,3995,0
20240704,154900,811008045,3995,3995,3995,3995,0
20240704,154800,811008045,3995,3995,3995,3995,0
20240704,154700,811008045,3995,3995,3995,3995,0
20240704,154600,811008045,3995,3995,3995,3995,0
20240704,154500,811008045,3995,3995,3995,3995,0
20240704,154400,811008045,3995,3995,3995,3995,0
20240704,154300,811008045,3995,3995,3995,3995,0
20240704,154200,811008045,3995,3995,3995,3995,0
20240704,154100,811008045,3995,3995,3995,3995,0
20240704,154000,811008045,3995,3995,3995,3995,0
20240704,153900,811008045,3995,3995,3995,3995,0
20240704,153800,811008045,3995,3995,3995,3995,0
20240704,153700,811008045,3995,3995,3995,3995,0
20240704,153600,811008045,3995,3995,3995,3995,0
20240704,153500,811008045,3995,3995,3995,3995,0
20240704,153400,811008045,3995,3995,3995,3995,0
20240704,153300,811008045,3995,3995,3995,3995,0
20240704,153200,811008045,3995,3995,3995,3995,0
20240704,153100,811008045,3995,3995,3995,3995,0
20240704,153000,811008045,3995,3995,3995,3995,2058
20240704,152900,802786335,4000,4000,4000,4000,0
20240704,152800,802786335,4000,4000,4000,4000,0
20240704,152700,802786335,4000,4000,4000,4000,0
20240704,152600,802786335,4000,4000,4000,4000,0
20240704,152500,802786335,4000,4000,4000,4000,0
20240704,152400,802786335,4000,4000,4000,4000,0
20240704,152300,802786335,4000,4000,4000,4000,0
20240704,152200,802786335,4000,4000,4000,4000,0
20240704,152100,802786335,4000,4000,4000,4000,0
20240704,152000,802786335,4000,4000,4000,4000,0
20240704,151900,802786335,4000,3995,4000,3980,6130
20240704,151800,778337220,4000,4000,4000,4000,13
20240704,151700,778285220,4005,3990,4005,3990,1940
20240704,151600,770523515,4005,4010,4010,3995,2120
20240704,151500,762053180,4010,4010,4010,4010,1320
20240704,151400,756759980,4010,4010,4010,4010,25
20240704,151300,756659730,4015,4015,4015,4015,400
20240704,151200,755053730,4015,4010,4015,4000,1210
20240704,151100,750196060,4015,3985,4015,3985,5019
20240704,151000,730108955,3990,3985,3990,3980,209
20240704,150900,729277075,3990,3970,3995,3965,8387
20240704,150800,695875280,3975,3970,3975,3970,72
20240704,150700,695589180,3975,3970,3975,3960,5207
20240704,150600,674928170,3975,3975,3975,3975,510
20240704,150500,672900920,3970,3985,3985,3970,4546
20240704,150400,654818820,4000,3985,4000,3985,768
20240704,150300,651758325,4000,3990,4005,3980,646
20240704,150200,649183995,4005,4005,4005,4005,0
20240704,150100,649183995,4005,4005,4005,4005,0
20240704,150000,649183995,4005,4005,4005,4005,0
20240704,145900,649183995,4005,3990,4005,3985,318
20240704,145800,647914795,4000,3990,4000,3985,353
20240704,145700,646508040,3990,3985,4000,3985,17
20240704,145600,646440210,3985,3985,4000,3985,229
20240704,145500,645524630,3985,3985,3985,3985,8
20240704,145400,645492750,3985,4005,4005,3985,114
20240704,145300,645038380,4010,3990,4010,3980,2001
20240704,145200,637070000,4010,4010,4010,4010,1
20240704,145100,637065990,3995,4000,4000,3995,20
20240704,145000,636986075,4010,4010,4010,4000,304
20240704,144900,635767065,4010,4010,4010,4010,0
20240704,144800,635767065,4010,3985,4010,3980,26
20240704,144700,635663540,3985,4005,4005,3985,2784
20240704,144600,624556935,4015,4015,4015,4015,5
20240704,144500,624536860,4015,4015,4015,4015,3
20240704,144400,624524815,4015,4015,4015,4015,4
20240704,144300,624508755,4015,4015,4015,4015,0
20240704,144200,624508755,4015,4005,4015,4000,21
20240704,144100,624424665,4005,4000,4015,4000,224
20240704,144000,623528410,4015,4015,4015,4015,0
20240704,143900,623528410,4015,4015,4015,4015,0
20240704,143800,623528410,4015,4015,4015,4015,0
20240704,143700,623528410,4015,4015,4015,4015,1
20240704,143600,623524395,4005,4005,4005,4005,10
20240704,143500,623484345,4015,4010,4015,4010,9
20240704,143400,623448230,4010,4010,4015,4010,160
20240704,143300,622806625,4010,4005,4010,4000,514
20240704,143200,620750575,4005,4000,4005,4000,653
20240704,143100,618137310,4000,3985,4000,3985,7
20240704,143000,618109390,3990,3990,3990,3990,1
20240704,142900,618105400,4000,4000,4000,4000,0
20240704,142800,618105400,4000,4000,4000,3980,52
20240704,142700,617897420,4000,4000,4000,4000,0
20240704,142600,617897420,4000,3980,4000,3980,99
20240704,142500,617503380,3985,3985,3985,3985,115
20240704,142400,617045105,3985,3985,3985,3985,4
20240704,142300,617029165,3980,3985,3985,3980,3
20240704,142200,617017215,3985,4000,4000,3985,16
20240704,142100,616953365,4000,3995,4000,3995,5
20240704,142000,616933385,4005,3990,4005,3980,502
20240704,141900,614933890,4005,4005,4005,3985,3372
20240704,141800,601466145,4010,4010,4010,4010,0
20240704,141700,601466145,4010,4010,4010,3995,1197
20240704,141600,596678130,4015,4015,4015,4015,0
20240704,141500,596678130,4015,4015,4015,4015,3
20240704,141400,596666085,4015,4015,4015,4015,3
20240704,141300,596654040,4015,4015,4015,4015,0
20240704,141200,596654040,4015,4010,4015,4010,2
20240704,141100,596646015,4015,4015,4015,4015,28
20240704,141000,596533595,4015,4015,4015,4015,2
20240704,140900,596525565,4020,4020,4020,4020,0
20240704,140800,596525565,4020,4020,4020,4020,6
20240704,140700,596501445,4020,4020,4020,4020,0
20240704,140600,596501445,4020,4020,4020,4020,2
20240704,140500,596493405,4020,4020,4020,4020,0
20240704,140400,596493405,4020,4005,4020,4005,1968
20240704,140300,588584810,4005,4005,4005,4005,0
20240704,140200,588584810,4005,4005,4005,4005,0
20240704,140100,588584810,4005,4005,4005,4005,2
20240704,140000,588576800,4005,4005,4005,4005,1
20240704,135900,588572795,4005,4005,4005,4000,102
20240704,135800,588164785,4000,4000,4000,4000,319
20240704,135700,586888785,4000,3990,4000,3990,50
20240704,135600,586689275,4000,3995,4000,3990,110
20240704,135500,586250320,4000,4000,4000,4000,0
20240704,135400,586250320,4000,4000,4000,4000,0
20240704,135300,586250320,4000,4000,4000,4000,0
20240704,135200,586250320,4000,4000,4000,4000,0
20240704,135100,586250320,4000,4000,4000,4000,0
20240704,135000,586250320,4000,4000,4000,4000,10
20240704,134900,586210320,4000,4000,4000,4000,1
20240704,134800,586206320,3990,3990,3990,3990,0
20240704,134700,586206320,3990,3990,3990,3990,1
20240704,134600,586202330,4000,4000,4000,4000,0
20240704,134500,586202330,4000,4000,4000,4000,0
20240704,134400,586202330,4000,4000,4000,4000,2
20240704,134300,586194330,4000,4000,4000,4000,100
20240704,134200,585794330,4000,4000,4000,4000,0
20240704,134100,585794330,4000,4000,4000,4000,0
20240704,134000,585794330,4000,3985,4000,3985,1901
20240704,133900,578218830,3985,3970,3985,3965,1741
20240704,133800,571312375,3985,3995,4010,3970,12717
20240704,133700,520636065,3995,4030,4030,3995,1058
20240704,133600,516403055,4010,4015,4035,4000,5775
20240704,133500,493255615,4035,4025,4035,4015,6068
20240704,133400,468858870,4040,4040,4040,4025,1110
20240704,133300,464389375,4045,4045,4045,4045,0
20240704,133200,464389375,4045,4045,4045,4045,0
20240704,133100,464389375,4045,4045,4045,4045,0
20240704,133000,464389375,4045,4045,4045,4045,0
20240704,132900,464389375,4045,4035,4045,4035,1036
20240704,132800,460209105,4035,4035,4035,4035,60
20240704,132700,459967005,4045,4045,4045,4045,0
20240704,132600,459967005,4045,4045,4045,4045,0
20240704,132500,459967005,4045,4045,4045,4045,2
20240704,132400,459958915,4040,4040,4040,4040,279
20240704,132300,458831755,4050,4050,4050,4050,4
20240704,132200,458815555,4050,4050,4050,4050,0
20240704,132100,458815555,4050,4050,4050,4050,0
20240704,132000,458815555,4050,4050,4050,4050,0
20240704,131900,458815555,4050,4050,4050,4050,0
20240704,131800,458815555,4050,4050,4050,4050,0
20240704,131700,458815555,4050,4050,4050,4050,0
20240704,131600,458815555,4050,4050,4050,4050,0
20240704,131500,458815555,4050,4055,4055,4050,81
20240704,131400,458487500,4040,4045,4045,4040,300
20240704,131300,457275020,4055,4045,4055,4040,147
20240704,131200,456680980,4050,4050,4050,4050,155
20240704,131100,456053230,4045,4050,4050,4045,300
20240704,131000,454839505,4045,4050,4050,4045,300
20240704,130900,453625585,4050,4050,4050,4050,300
20240704,130800,452410585,4050,4050,4050,4050,300
20240704,130700,451195585,4055,4055,4055,4055,0
20240704,130600,451195585,4055,4050,4055,4050,672
20240704,130500,448470880,4050,4045,4050,4045,117
20240704,130400,447997140,4050,4050,4050,4050,0
20240704,130300,447997140,4050,4050,4055,4050,928
20240704,130200,444238735,4055,4055,4055,4055,0
20240704,130100,444238735,4055,4055,4055,4055,0
20240704,130000,444238735,4055,4055,4055,4055,0
20240704,125900,444238735,4055,4055,4055,4055,0
20240704,125800,444238735,4055,4055,4055,4055,100
20240704,125700,443833235,4055,4055,4055,4055,1
20240704,125600,443829180,4050,4050,4050,4050,0
20240704,125500,443829180,4050,4045,4050,4045,583
20240704,125400,441468055,4045,4050,4050,4045,95
20240704,125300,441083530,4050,4050,4050,4050,202
20240704,125200,440265430,4055,4055,4055,4055,0
20240704,125100,440265430,4055,4055,4055,4050,968
20240704,125000,436344970,4050,4050,4050,4050,15
20240704,124900,436284220,4060,4060,4060,4060,1
20240704,124800,436280160,4055,4050,4055,4050,60
20240704,124700,436037060,4065,4065,4065,4065,0
20240704,124600,436037060,4065,4065,4065,4050,151
20240704,124500,435424745,4070,4050,4070,4050,113
20240704,124400,434965150,4045,4040,4045,4035,257
20240704,124300,433927915,4050,4050,4050,4045,5341
20240704,124200,412296875,4050,4050,4050,4050,0
20240704,124100,412296875,4050,4050,4050,4050,68
20240704,124000,412021475,4065,4065,4065,4065,1
20240704,123900,412017410,4050,4050,4050,4050,1
20240704,123800,412013360,4050,4060,4065,4050,2560
20240704,123700,401641475,4065,4065,4065,4065,0
20240704,123600,401641475,4065,4060,4065,4060,4
20240704,123500,401625230,4065,4065,4065,4065,0
20240704,123400,401625230,4065,4065,4065,4065,0
20240704,123300,401625230,4065,4060,4065,4060,374
20240704,123200,400106665,4055,4055,4055,4055,641
20240704,123100,397507410,4050,4050,4050,4050,2
20240704,123000,397499310,4060,4055,4060,4055,2
20240704,122900,397491195,4060,4060,4060,4060,0
20240704,122800,397491195,4060,4060,4060,4060,0
20240704,122700,397491195,4060,4060,4060,4060,0
20240704,122600,397491195,4060,4060,4060,4060,0
20240704,122500,397491195,4060,4050,4060,4050,96
20240704,122400,397102385,4055,4055,4055,4055,0
20240704,122300,397102385,4055,4055,4055,4055,0
20240704,122200,397102385,4055,4055,4055,4055,52
20240704,122100,396891525,4050,4050,4050,4050,15
20240704,122000,396830775,4055,4055,4055,4055,0
20240704,121900,396830775,4055,4055,4055,4055,0
20240704,121800,396830775,4055,4050,4055,4050,98
20240704,121700,396433860,4050,4050,4050,4050,75
20240704,121600,396130110,4050,4050,4055,4050,210
20240704,121500,395279600,4060,4060,4060,4060,0
20240704,121400,395279600,4060,4050,4060,4035,4740
20240704,121300,376122665,4060,4060,4060,4060,0
20240704,121200,376122665,4060,4060,4060,4060,1
20240704,121100,376118605,4050,4055,4055,4050,73
20240704,121000,375822695,4050,4050,4050,4050,0
20240704,120900,375822695,4050,4050,4050,4050,112
20240704,120800,375369095,4055,4055,4055,4055,0
20240704,120700,375369095,4055,4055,4055,4055,10
20240704,120600,375328545,4050,4050,4050,4050,19
20240704,120500,375251595,4055,4050,4055,4050,4
20240704,120400,375235390,4050,4050,4050,4050,3
20240704,120300,375223240,4050,4050,4050,4050,3
20240704,120200,375211090,4050,4050,4050,4050,246
20240704,120100,374214790,4050,4055,4060,4050,3
20240704,120000,374202625,4065,4055,4065,4055,600
20240704,115900,371763640,4065,4055,4065,4055,146
20240704,115800,371170355,4055,4055,4060,4055,297
20240704,115700,369966015,4050,4050,4050,4050,135
20240704,115600,369419265,4050,4055,4055,4050,408
20240704,115500,367766860,4050,4050,4050,4050,78
20240704,115400,367450960,4050,4050,4050,4050,40
20240704,115300,367288960,4050,4050,4050,4050,10
20240704,115200,367248460,4070,4060,4075,4060,1852
20240704,115100,359714405,4055,4045,4055,4045,1076
20240704,115000,355358945,4050,4050,4050,4050,259
20240704,114900,354309995,4050,4050,4050,4050,0
20240704,114800,354309995,4050,4050,4050,4050,189
20240704,114700,353544545,4050,4050,4050,4050,60
20240704,114600,353301545,4050,4050,4050,4050,95
20240704,114500,352916795,4050,4050,4050,4050,106
20240704,114400,352487495,4040,4050,4050,4040,51
20240704,114300,352280955,4045,4050,4050,4045,192
20240704,114200,351503905,4050,4050,4050,4050,100
20240704,114100,351098905,4050,4045,4050,4045,323
20240704,114000,349790760,4045,4045,4045,4045,35
20240704,113900,349649185,4045,4045,4045,4045,244
20240704,113800,348662205,4045,4045,4045,4045,46
20240704,113700,348476135,4045,4045,4045,4045,179
20240704,113600,347752080,4045,4045,4045,4045,45
20240704,113500,347570055,4050,4050,4050,4050,54
20240704,113400,347351355,4050,4050,4050,4050,718
20240704,113300,344443455,4050,4055,4055,4050,105
20240704,113200,344017880,4055,4060,4060,4055,317
20240704,113100,342731260,4060,4060,4060,4060,0
20240704,113000,342731260,4060,4060,4060,4060,153
20240704,112900,342110080,4065,4065,4070,4060,771
20240704,112800,338976500,4060,4060,4060,4055,340
20240704,112700,337596400,4065,4050,4065,4050,4571
20240704,112600,319041910,4050,4050,4050,4050,210
20240704,112500,318191410,4050,4050,4050,4050,45
20240704,112400,318009160,4050,4050,4050,4050,45
20240704,112300,317826910,4050,4045,4050,4045,579
20240704,112200,315482525,4045,4045,4045,4045,50
20240704,112100,315280275,4045,4045,4045,4045,50
20240704,112000,315078025,4045,4045,4045,4045,159
20240704,111900,314434870,4045,4050,4050,4045,136
20240704,111800,313884500,4045,4045,4050,4045,148
20240704,111700,313285625,4040,4050,4050,4040,97
20240704,111600,312893010,4050,4045,4050,4045,72
20240704,111500,312601765,4045,4050,4050,4045,324
20240704,111400,311289795,4050,4050,4050,4040,52
20240704,111300,311079205,4045,4045,4045,4045,0
20240704,111200,311079205,4045,4045,4050,4040,3853
20240704,111100,295493460,4050,4050,4050,4050,83
20240704,111000,295157310,4055,4050,4055,4050,672
20240704,110900,292432410,4050,4050,4050,4050,190
20240704,110800,291662910,4050,4050,4050,4050,96
20240704,110700,291274110,4050,4050,4050,4050,60
20240704,110600,291031110,4050,4050,4050,4050,263
20240704,110500,289965960,4050,4050,4050,4050,200
20240704,110400,289155960,4050,4050,4050,4050,192
20240704,110300,288378360,4050,4050,4050,4050,0
20240704,110200,288378360,4050,4050,4050,4050,81
20240704,110100,288050310,4050,4050,4050,4045,855
20240704,110000,284590060,4050,4050,4050,4050,11
20240704,105900,284545510,4055,4045,4055,4045,1178
20240704,105800,279774760,4045,4050,4050,4045,352
20240704,105700,278349310,4050,4050,4050,4050,62
20240704,105600,278098210,4055,4045,4055,4045,295
20240704,105500,276903610,4050,4050,4050,4050,170
20240704,105400,276215110,4050,4050,4050,4050,102
20240704,105300,275802010,4050,4050,4050,4050,363
20240704,105200,274331860,4050,4045,4050,4045,932
20240704,105100,270561670,4055,4050,4055,4050,601
20240704,105000,268125570,4050,4030,4050,4030,4309
20240704,104900,250695450,4025,4025,4025,4025,9
20240704,104800,250659225,4030,4035,4035,4030,142
20240704,104700,250086960,4030,4015,4030,4015,95
20240704,104600,249704610,4020,4020,4020,4020,43
20240704,104500,249531750,4020,4030,4030,4020,99
20240704,104400,249133310,4030,4030,4030,4030,112
20240704,104300,248681950,4030,4030,4030,4030,45
20240704,104200,248500600,4025,4025,4025,4025,13
20240704,104100,248448275,4025,4025,4025,4025,60
20240704,104000,248206775,4025,4025,4025,4025,84
20240704,103900,247868675,4030,4030,4030,4030,1
20240704,103800,247864645,4025,4030,4030,4025,90
20240704,103700,247502170,4025,4025,4025,4025,97
20240704,103600,247111745,4025,4025,4030,4025,47
20240704,103500,246922565,4025,4025,4025,4025,6
20240704,103400,246898415,4025,4025,4025,4025,39
20240704,103300,246741440,4030,4030,4030,4030,0
20240704,103200,246741440,4030,4020,4030,4015,178
20240704,103100,246026660,4020,4020,4020,4020,160
20240704,103000,245383460,4020,4020,4020,4020,18
20240704,102900,245311100,4020,4020,4020,4015,940
20240704,102800,241532380,4020,4020,4020,4020,45
20240704,102700,241351480,4025,4030,4030,4025,120
20240704,102600,240868100,4030,4030,4030,4030,15
20240704,102500,240807650,4030,4030,4035,4030,77
20240704,102400,240497110,4030,4035,4035,4030,76
20240704,102300,240190675,4035,4030,4035,4025,115
20240704,102200,239727225,4035,4035,4035,4035,0
20240704,102100,239727225,4035,4035,4035,4035,3
20240704,102000,239715120,4040,4020,4040,4015,110
20240704,101900,239272955,4040,4035,4040,4035,2
20240704,101800,239264880,4015,4015,4015,4015,2000
20240704,101700,231234880,4015,4030,4040,4015,1230
20240704,101600,226285025,4030,4035,4040,4030,506
20240704,101500,224245810,4035,4035,4035,4035,135
20240704,101400,223701085,4030,4030,4030,4030,1
20240704,101300,223697055,4035,4035,4035,4035,1
20240704,101200,223693020,4035,4035,4035,4035,0
20240704,101100,223693020,4035,4020,4035,4020,1315
20240704,101000,218406705,4035,4030,4035,4025,429
20240704,100900,216679075,4035,4035,4035,4035,106
20240704,100800,216251365,4040,4035,4040,4035,46
20240704,100700,216065750,4040,4040,4040,4040,30
20240704,100600,215944550,4040,4040,4040,4040,1
20240704,100500,215940510,4025,4040,4040,4025,368
20240704,100400,214458290,4045,4030,4045,4025,63
20240704,100300,214204420,4045,4040,4045,4040,2
20240704,100200,214196335,4045,4035,4045,4020,1296
20240704,100100,208982185,4045,4040,4045,4040,145
20240704,100000,208396380,4045,4035,4045,4035,42
20240704,095900,208226895,4045,4045,4045,4045,1
20240704,095800,208222850,4040,4040,4045,4040,281
20240704,095700,207087205,4040,4040,4040,4030,224
20240704,095600,206184025,4035,4040,4040,4035,125
20240704,095500,205679250,4045,4045,4045,4045,1
20240704,095400,205675205,4045,4035,4045,4035,359
20240704,095300,204225020,4040,4040,4040,4040,0
20240704,095200,204225020,4040,4040,4040,4040,0
20240704,095100,204225020,4040,4035,4040,4020,350
20240704,095000,202814260,4025,4015,4025,4005,463
20240704,094900,200952940,4020,4010,4020,4000,1591
20240704,094800,194581835,4010,4010,4010,4005,293
20240704,094700,193406960,3995,4000,4000,3995,250
20240704,094600,192407470,4000,4010,4010,4000,794
20240704,094500,189223860,4015,4015,4015,4015,95
20240704,094400,188842435,4015,4005,4015,4005,1258
20240704,094300,183797910,4005,4010,4010,4005,155
20240704,094200,183176910,4015,4015,4015,4015,8
20240704,094100,183144790,4015,4015,4015,4010,103
20240704,094000,182731470,4015,4010,4015,4010,210
20240704,093900,181889050,4005,4005,4005,4005,6
20240704,093800,181865020,4005,4005,4015,4000,82
20240704,093700,181536645,4015,4015,4015,4005,59
20240704,093600,181300260,4000,3990,4000,3990,161
20240704,093500,180657130,3990,3990,3990,3990,0
20240704,093400,180657130,3990,3990,3990,3990,1
20240704,093300,180653140,3980,3980,3980,3980,185
20240704,093200,179916840,3980,3980,3990,3980,179
20240704,093100,179204320,3980,3990,3990,3980,71
20240704,093000,178921720,3965,3990,3990,3965,1851
20240704,092900,171574660,4000,3990,4000,3990,100
20240704,092800,171175650,3990,3995,3995,3975,1048
20240704,092700,167000920,4000,4000,4000,4000,500
20240704,092600,165000920,3990,4015,4020,3990,1470
20240704,092500,159112100,4020,4020,4020,4020,100
20240704,092400,158710100,4020,4020,4020,4020,0
20240704,092300,158710100,4020,4020,4020,4020,5
20240704,092200,158690000,4030,4030,4030,4030,0
20240704,092100,158690000,4030,4030,4030,3995,539
20240704,092000,156533775,4030,3990,4050,3990,4516
20240704,091900,138451820,3995,3980,3995,3980,1403
20240704,091800,132858350,3980,3960,3980,3950,1635
20240704,091700,126392235,3960,3955,3960,3955,359
20240704,091600,124970605,3985,3950,3985,3940,1533
20240704,091500,118916615,3950,3930,3950,3930,376
20240704,091400,117435380,3950,3955,3955,3920,7816
20240704,091300,86673020,3955,3965,3965,3955,864
20240704,091200,83249105,3960,3970,3970,3950,4343
20240704,091100,66037140,3970,3985,3985,3965,3240
20240704,091000,53151045,3985,3995,3995,3985,1019
20240704,090900,49085215,4000,4010,4010,3995,4059
20240704,090800,32839270,4010,4005,4010,4005,937
20240704,090700,29085060,4010,4010,4015,4005,323
20240704,090600,27790430,4010,4010,4015,4005,179
20240704,090500,27072575,4010,4010,4015,4010,870
20240704,090400,23583375,4010,4015,4015,4010,308
20240704,090300,22346760,4015,4015,4020,4015,284
20240704,090200,21206400,4040,4030,4050,4015,3790
20240704,090100,5952335,4055,4030,4060,4025,311
20240704,090000,4699225,4030,4075,4075,4030,1060