KissMeData/088260/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,200400,325897340,4760,4760,4760,4760,2049
20240701,200300,325897340,4760,4760,4760,4760,0
20240701,200200,325897340,4760,4760,4760,4760,0
20240701,200100,325897340,4760,4760,4760,4760,0
20240701,200000,325897340,4760,4760,4760,4760,0
20240701,195900,325897340,4760,4760,4760,4760,0
20240701,195800,325897340,4760,4760,4760,4760,0
20240701,195700,325897340,4760,4760,4760,4760,0
20240701,195600,325897340,4760,4760,4760,4760,0
20240701,195500,325897340,4760,4760,4760,4760,0
20240701,195400,325897340,4760,4760,4760,4760,0
20240701,195300,325897340,4760,4760,4760,4760,0
20240701,195200,325897340,4760,4760,4760,4760,0
20240701,195100,325897340,4760,4760,4760,4760,0
20240701,195000,325897340,4760,4760,4760,4760,0
20240701,194900,325897340,4760,4760,4760,4760,0
20240701,194800,325897340,4760,4760,4760,4760,0
20240701,194700,325897340,4760,4760,4760,4760,0
20240701,194600,325897340,4760,4760,4760,4760,0
20240701,194500,325897340,4760,4760,4760,4760,0
20240701,194400,325897340,4760,4760,4760,4760,0
20240701,194300,325897340,4760,4760,4760,4760,0
20240701,194200,325897340,4760,4760,4760,4760,0
20240701,194100,325897340,4760,4760,4760,4760,0
20240701,194000,325897340,4760,4760,4760,4760,0
20240701,193900,325897340,4760,4760,4760,4760,0
20240701,193800,325897340,4760,4760,4760,4760,0
20240701,193700,325897340,4760,4760,4760,4760,0
20240701,193600,325897340,4760,4760,4760,4760,0
20240701,193500,325897340,4760,4760,4760,4760,0
20240701,193400,325897340,4760,4760,4760,4760,2049
20240701,193300,325897340,4760,4760,4760,4760,0
20240701,193200,325897340,4760,4760,4760,4760,0
20240701,193100,325897340,4760,4760,4760,4760,0
20240701,193000,325897340,4760,4760,4760,4760,0
20240701,192900,325897340,4760,4760,4760,4760,0
20240701,192800,325897340,4760,4760,4760,4760,0
20240701,192700,325897340,4760,4760,4760,4760,0
20240701,192600,325897340,4760,4760,4760,4760,0
20240701,192500,325897340,4760,4760,4760,4760,0
20240701,192400,325897340,4760,4760,4760,4760,0
20240701,192300,325897340,4760,4760,4760,4760,0
20240701,192200,325897340,4760,4760,4760,4760,0
20240701,192100,325897340,4760,4760,4760,4760,0
20240701,192000,325897340,4760,4760,4760,4760,0
20240701,191900,325897340,4760,4760,4760,4760,0
20240701,191800,325897340,4760,4760,4760,4760,0
20240701,191700,325897340,4760,4760,4760,4760,0
20240701,191600,325897340,4760,4760,4760,4760,0
20240701,191500,325897340,4760,4760,4760,4760,0
20240701,191400,325897340,4760,4760,4760,4760,0
20240701,191300,325897340,4760,4760,4760,4760,0
20240701,191200,325897340,4760,4760,4760,4760,0
20240701,191100,325897340,4760,4760,4760,4760,0
20240701,191000,325897340,4760,4760,4760,4760,0
20240701,190900,325897340,4760,4760,4760,4760,0
20240701,190800,325897340,4760,4760,4760,4760,0
20240701,190700,325897340,4760,4760,4760,4760,0
20240701,190600,325897340,4760,4760,4760,4760,0
20240701,190500,325897340,4760,4760,4760,4760,0
20240701,190400,325897340,4760,4760,4760,4760,2049
20240701,190300,325897340,4760,4760,4760,4760,0
20240701,190200,325897340,4760,4760,4760,4760,0
20240701,190100,325897340,4760,4760,4760,4760,0
20240701,190000,325897340,4760,4760,4760,4760,0
20240701,185900,325897340,4760,4760,4760,4760,0
20240701,185800,325897340,4760,4760,4760,4760,0
20240701,185700,325897340,4760,4760,4760,4760,0
20240701,185600,325897340,4760,4760,4760,4760,0
20240701,185500,325897340,4760,4760,4760,4760,0
20240701,185400,325897340,4760,4760,4760,4760,0
20240701,185300,325897340,4760,4760,4760,4760,0
20240701,185200,325897340,4760,4760,4760,4760,0
20240701,185100,325897340,4760,4760,4760,4760,0
20240701,185000,325897340,4760,4760,4760,4760,0
20240701,184900,325897340,4760,4760,4760,4760,0
20240701,184800,325897340,4760,4760,4760,4760,0
20240701,184700,325897340,4760,4760,4760,4760,0
20240701,184600,325897340,4760,4760,4760,4760,0
20240701,184500,325897340,4760,4760,4760,4760,0
20240701,184400,325897340,4760,4760,4760,4760,0
20240701,184300,325897340,4760,4760,4760,4760,0
20240701,184200,325897340,4760,4760,4760,4760,0
20240701,184100,325897340,4760,4760,4760,4760,0
20240701,184000,325897340,4760,4760,4760,4760,0
20240701,183900,325897340,4760,4760,4760,4760,0
20240701,183800,325897340,4760,4760,4760,4760,0
20240701,183700,325897340,4760,4760,4760,4760,0
20240701,183600,325897340,4760,4760,4760,4760,0
20240701,183500,325897340,4760,4760,4760,4760,0
20240701,183400,325897340,4760,4760,4760,4760,2049
20240701,183300,325897340,4760,4760,4760,4760,0
20240701,183200,325897340,4760,4760,4760,4760,0
20240701,183100,325897340,4760,4760,4760,4760,0
20240701,183000,325897340,4760,4760,4760,4760,0
20240701,182900,325897340,4760,4760,4760,4760,0
20240701,182800,325897340,4760,4760,4760,4760,0
20240701,182700,325897340,4760,4760,4760,4760,0
20240701,182600,325897340,4760,4760,4760,4760,0
20240701,182500,325897340,4760,4760,4760,4760,0
20240701,182400,325897340,4760,4760,4760,4760,0
20240701,182300,325897340,4760,4760,4760,4760,0
20240701,182200,325897340,4760,4760,4760,4760,0
20240701,182100,325897340,4760,4760,4760,4760,0
20240701,182000,325897340,4760,4760,4760,4760,0
20240701,181900,325897340,4760,4760,4760,4760,0
20240701,181800,325897340,4760,4760,4760,4760,0
20240701,181700,325897340,4760,4760,4760,4760,0
20240701,181600,325897340,4760,4760,4760,4760,0
20240701,181500,325897340,4760,4760,4760,4760,0
20240701,181400,325897340,4760,4760,4760,4760,0
20240701,181300,325897340,4760,4760,4760,4760,0
20240701,181200,325897340,4760,4760,4760,4760,0
20240701,181100,325897340,4760,4760,4760,4760,0
20240701,181000,325897340,4760,4760,4760,4760,0
20240701,180900,325897340,4760,4760,4760,4760,0
20240701,180800,325897340,4760,4760,4760,4760,0
20240701,180700,325897340,4760,4760,4760,4760,0
20240701,180600,325897340,4760,4760,4760,4760,0
20240701,180500,325897340,4760,4760,4760,4760,0
20240701,180400,325897340,4760,4760,4760,4760,2049
20240701,180300,325897340,4760,4760,4760,4760,0
20240701,180200,325897340,4760,4760,4760,4760,0
20240701,180100,325897340,4760,4760,4760,4760,0
20240701,180000,325897340,4760,4760,4760,4760,0
20240701,175900,325897340,4760,4760,4760,4760,0
20240701,175800,325897340,4760,4760,4760,4760,0
20240701,175700,325897340,4760,4760,4760,4760,0
20240701,175600,325897340,4760,4760,4760,4760,0
20240701,175500,325897340,4760,4760,4760,4760,0
20240701,175400,325897340,4760,4760,4760,4760,0
20240701,175300,325897340,4760,4760,4760,4760,0
20240701,175200,325897340,4760,4760,4760,4760,0
20240701,175100,325897340,4760,4760,4760,4760,0
20240701,175000,325897340,4760,4760,4760,4760,0
20240701,174900,325897340,4760,4760,4760,4760,0
20240701,174800,325897340,4760,4760,4760,4760,0
20240701,174700,325897340,4760,4760,4760,4760,0
20240701,174600,325897340,4760,4760,4760,4760,0
20240701,174500,325897340,4760,4760,4760,4760,0
20240701,174400,325897340,4760,4760,4760,4760,0
20240701,174300,325897340,4760,4760,4760,4760,0
20240701,174200,325897340,4760,4760,4760,4760,0
20240701,174100,325897340,4760,4760,4760,4760,0
20240701,174000,325897340,4760,4760,4760,4760,0
20240701,173900,325897340,4760,4760,4760,4760,0
20240701,173800,325897340,4760,4760,4760,4760,0
20240701,173700,325897340,4760,4760,4760,4760,0
20240701,173600,325897340,4760,4760,4760,4760,0
20240701,173500,325897340,4760,4760,4760,4760,0
20240701,173400,325897340,4760,4760,4760,4760,2049
20240701,173300,325897340,4760,4760,4760,4760,0
20240701,173200,325897340,4760,4760,4760,4760,0
20240701,173100,325897340,4760,4760,4760,4760,0
20240701,173000,325897340,4760,4760,4760,4760,0
20240701,172900,325897340,4760,4760,4760,4760,0
20240701,172800,325897340,4760,4760,4760,4760,0
20240701,172700,325897340,4760,4760,4760,4760,0
20240701,172600,325897340,4760,4760,4760,4760,0
20240701,172500,325897340,4760,4760,4760,4760,0
20240701,172400,325897340,4760,4760,4760,4760,0
20240701,172300,325897340,4760,4760,4760,4760,0
20240701,172200,325897340,4760,4760,4760,4760,0
20240701,172100,325897340,4760,4760,4760,4760,0
20240701,172000,325897340,4760,4760,4760,4760,0
20240701,171900,325897340,4760,4760,4760,4760,0
20240701,171800,325897340,4760,4760,4760,4760,0
20240701,171700,325897340,4760,4760,4760,4760,0
20240701,171600,325897340,4760,4760,4760,4760,0
20240701,171500,325897340,4760,4760,4760,4760,0
20240701,171400,325897340,4760,4760,4760,4760,0
20240701,171300,325897340,4760,4760,4760,4760,0
20240701,171200,325897340,4760,4760,4760,4760,0
20240701,171100,325897340,4760,4760,4760,4760,0
20240701,171000,325897340,4760,4760,4760,4760,0
20240701,170900,325897340,4760,4760,4760,4760,0
20240701,170800,325897340,4760,4760,4760,4760,0
20240701,170700,325897340,4760,4760,4760,4760,0
20240701,170600,325897340,4760,4760,4760,4760,0
20240701,170500,325897340,4760,4760,4760,4760,0
20240701,170400,325897340,4760,4760,4760,4760,2049
20240701,170300,325897340,4760,4760,4760,4760,0
20240701,170200,325897340,4760,4760,4760,4760,0
20240701,170100,325897340,4760,4760,4760,4760,0
20240701,170000,325897340,4760,4760,4760,4760,0
20240701,165900,325897340,4760,4760,4760,4760,0
20240701,165800,325897340,4760,4760,4760,4760,0
20240701,165700,325897340,4760,4760,4760,4760,0
20240701,165600,325897340,4760,4760,4760,4760,0
20240701,165500,325897340,4760,4760,4760,4760,0
20240701,165400,325897340,4760,4760,4760,4760,0
20240701,165300,325897340,4760,4760,4760,4760,0
20240701,165200,325897340,4760,4760,4760,4760,0
20240701,165100,325897340,4760,4760,4760,4760,0
20240701,165000,325897340,4760,4760,4760,4760,0
20240701,164900,325897340,4760,4760,4760,4760,0
20240701,164800,325897340,4760,4760,4760,4760,0
20240701,164700,325897340,4760,4760,4760,4760,0
20240701,164600,325897340,4760,4760,4760,4760,0
20240701,164500,325897340,4760,4760,4760,4760,0
20240701,164400,325897340,4760,4760,4760,4760,0
20240701,164300,325897340,4760,4760,4760,4760,0
20240701,164200,325897340,4760,4760,4760,4760,0
20240701,164100,325897340,4760,4760,4760,4760,0
20240701,164000,325897340,4760,4760,4760,4760,0
20240701,163900,325897340,4760,4760,4760,4760,0
20240701,163800,325897340,4760,4760,4760,4760,0
20240701,163700,325897340,4760,4760,4760,4760,0
20240701,163600,325897340,4760,4760,4760,4760,0
20240701,163500,325897340,4760,4760,4760,4760,0
20240701,163400,325897340,4760,4760,4760,4760,2049
20240701,163300,325897340,4760,4760,4760,4760,0
20240701,163200,325897340,4760,4760,4760,4760,0
20240701,163100,325897340,4760,4760,4760,4760,0
20240701,163000,325897340,4760,4760,4760,4760,0
20240701,162900,325897340,4760,4760,4760,4760,0
20240701,162800,325897340,4760,4760,4760,4760,0
20240701,162700,325897340,4760,4760,4760,4760,0
20240701,162600,325897340,4760,4760,4760,4760,0
20240701,162500,325897340,4760,4760,4760,4760,0
20240701,162400,325897340,4760,4760,4760,4760,0
20240701,162300,325897340,4760,4760,4760,4760,0
20240701,162200,325897340,4760,4760,4760,4760,0
20240701,162100,325897340,4760,4760,4760,4760,0
20240701,162000,325897340,4760,4760,4760,4760,0
20240701,161900,325897340,4760,4760,4760,4760,0
20240701,161800,325897340,4760,4760,4760,4760,0
20240701,161700,325897340,4760,4760,4760,4760,0
20240701,161600,325897340,4760,4760,4760,4760,0
20240701,161500,325897340,4760,4760,4760,4760,0
20240701,161400,325897340,4760,4760,4760,4760,0
20240701,161300,325897340,4760,4760,4760,4760,0
20240701,161200,325897340,4760,4760,4760,4760,0
20240701,161100,325897340,4760,4760,4760,4760,0
20240701,161000,325897340,4760,4760,4760,4760,0
20240701,160900,325897340,4760,4760,4760,4760,0
20240701,160800,325897340,4760,4760,4760,4760,0
20240701,160700,325897340,4760,4760,4760,4760,0
20240701,160600,325897340,4760,4760,4760,4760,0
20240701,160500,325897340,4760,4760,4760,4760,0
20240701,160400,325897340,4760,4760,4760,4760,2049
20240701,160300,325897340,4760,4760,4760,4760,0
20240701,160200,325897340,4760,4760,4760,4760,0
20240701,160100,325897340,4760,4760,4760,4760,0
20240701,160000,325897340,4760,4760,4760,4760,0
20240701,155900,325897340,4760,4760,4760,4760,0
20240701,155800,325897340,4760,4760,4760,4760,0
20240701,155700,325897340,4760,4760,4760,4760,0
20240701,155600,325897340,4760,4760,4760,4760,0
20240701,155500,325897340,4760,4760,4760,4760,0
20240701,155400,325897340,4760,4760,4760,4760,0
20240701,155300,325897340,4760,4760,4760,4760,0
20240701,155200,325897340,4760,4760,4760,4760,0
20240701,155100,325897340,4760,4760,4760,4760,0
20240701,155000,325897340,4760,4760,4760,4760,0
20240701,154900,325897340,4760,4760,4760,4760,0
20240701,154800,325897340,4760,4760,4760,4760,0
20240701,154700,325897340,4760,4760,4760,4760,0
20240701,154600,325897340,4760,4760,4760,4760,0
20240701,154500,325897340,4760,4760,4760,4760,0
20240701,154400,325897340,4760,4760,4760,4760,0
20240701,154300,325897340,4760,4760,4760,4760,0
20240701,154200,325897340,4760,4760,4760,4760,0
20240701,154100,325897340,4760,4760,4760,4760,0
20240701,154000,325897340,4760,4760,4760,4760,0
20240701,153900,325897340,4760,4760,4760,4760,0
20240701,153800,325897340,4760,4760,4760,4760,0
20240701,153700,325897340,4760,4760,4760,4760,0
20240701,153600,325897340,4760,4760,4760,4760,0
20240701,153500,325897340,4760,4760,4760,4760,0
20240701,153400,325897340,4760,4760,4760,4760,2049
20240701,153300,325897340,4760,4760,4760,4760,0
20240701,153200,325897340,4760,4760,4760,4760,0
20240701,153100,325897340,4760,4760,4760,4760,0
20240701,153000,325897340,4760,4760,4760,4760,2049
20240701,152900,316144100,4750,4750,4750,4750,0
20240701,152800,316144100,4750,4750,4750,4750,0
20240701,152700,316144100,4750,4750,4750,4750,0
20240701,152600,316144100,4750,4750,4750,4750,0
20240701,152500,316144100,4750,4750,4750,4750,0
20240701,152400,316144100,4750,4750,4750,4750,0
20240701,152300,316144100,4750,4750,4750,4750,0
20240701,152200,316144100,4750,4750,4750,4750,0
20240701,152100,316144100,4750,4750,4750,4750,0
20240701,152000,316144100,4750,4750,4750,4750,0
20240701,151900,316144100,4750,4755,4755,4750,720
20240701,151800,312722115,4735,4735,4735,4735,0
20240701,151700,312722115,4735,4735,4735,4735,42
20240701,151600,312523245,4735,4735,4735,4735,57
20240701,151500,312253350,4735,4735,4735,4735,59
20240701,151400,311973985,4755,4750,4755,4750,874
20240701,151300,307818180,4735,4750,4750,4735,165
20240701,151200,307035370,4740,4740,4740,4740,28
20240701,151100,306902650,4745,4755,4755,4745,314
20240701,151000,305411315,4755,4755,4755,4755,258
20240701,150900,304184525,4750,4750,4750,4750,191
20240701,150800,303277275,4750,4755,4755,4745,445
20240701,150700,301163650,4750,4750,4750,4750,96
20240701,150600,300707650,4755,4750,4755,4750,263
20240701,150500,299457765,4750,4750,4755,4750,404
20240701,150400,297537865,4755,4755,4755,4755,0
20240701,150300,297537865,4755,4750,4755,4750,154
20240701,150200,296805615,4750,4750,4750,4750,477
20240701,150100,294539865,4755,4755,4755,4755,29
20240701,150000,294401970,4755,4755,4755,4755,54
20240701,145900,294145200,4750,4750,4750,4750,0
20240701,145800,294145200,4750,4750,4755,4745,290
20240701,145700,292767835,4755,4755,4755,4755,11
20240701,145600,292715530,4755,4755,4755,4755,4
20240701,145500,292696510,4755,4755,4755,4755,32
20240701,145400,292544350,4755,4750,4755,4750,260
20240701,145300,291308825,4745,4755,4755,4745,107
20240701,145200,290801020,4755,4750,4755,4750,320
20240701,145100,289280565,4755,4755,4755,4755,73
20240701,145000,288933450,4750,4750,4750,4750,0
20240701,144900,288933450,4750,4760,4760,4750,243
20240701,144800,287778485,4760,4760,4760,4760,0
20240701,144700,287778485,4760,4760,4760,4760,14
20240701,144600,287711845,4760,4760,4760,4760,159
20240701,144500,286955005,4760,4760,4760,4760,0
20240701,144400,286955005,4760,4760,4760,4760,57
20240701,144300,286683685,4760,4760,4760,4760,107
20240701,144200,286174365,4760,4760,4760,4760,194
20240701,144100,285250925,4760,4760,4760,4760,624
20240701,144000,282280685,4760,4760,4760,4760,0
20240701,143900,282280685,4760,4760,4760,4760,36
20240701,143800,282109325,4760,4760,4760,4760,116
20240701,143700,281557165,4760,4760,4760,4755,388
20240701,143600,279710815,4760,4760,4760,4760,0
20240701,143500,279710815,4760,4760,4760,4760,290
20240701,143400,278330415,4760,4760,4760,4760,0
20240701,143300,278330415,4760,4760,4760,4760,2549
20240701,143200,266197175,4765,4765,4765,4765,0
20240701,143100,266197175,4765,4765,4765,4765,77
20240701,143000,265830270,4760,4760,4760,4760,0
20240701,142900,265830270,4760,4760,4760,4760,1
20240701,142800,265825510,4765,4765,4765,4765,103
20240701,142700,265334715,4760,4760,4760,4760,0
20240701,142600,265334715,4760,4760,4760,4760,0
20240701,142500,265334715,4760,4760,4760,4760,0
20240701,142400,265334715,4760,4760,4760,4760,118
20240701,142300,264773035,4760,4760,4760,4760,0
20240701,142200,264773035,4760,4760,4760,4760,0
20240701,142100,264773035,4760,4760,4760,4760,736
20240701,142000,261269675,4765,4765,4765,4765,0
20240701,141900,261269675,4765,4765,4765,4765,155
20240701,141800,260531100,4765,4765,4765,4765,77
20240701,141700,260164195,4770,4770,4770,4770,0
20240701,141600,260164195,4770,4760,4770,4760,199
20240701,141500,259216190,4760,4760,4760,4760,1
20240701,141400,259211430,4760,4760,4760,4760,588
20240701,141300,256412550,4760,4760,4760,4760,439
20240701,141200,254322910,4760,4755,4760,4755,1740
20240701,141100,246048680,4755,4755,4755,4755,293
20240701,141000,244655465,4755,4755,4755,4755,4
20240701,140900,244636445,4755,4750,4755,4750,376
20240701,140800,242849100,4755,4755,4755,4755,324
20240701,140700,241308480,4755,4755,4755,4755,0
20240701,140600,241308480,4755,4755,4755,4755,290
20240701,140500,239929530,4750,4755,4755,4750,347
20240701,140400,238280075,4755,4755,4755,4755,0
20240701,140300,238280075,4755,4755,4755,4755,343
20240701,140200,236649110,4750,4755,4755,4750,437
20240701,140100,234571910,4750,4750,4750,4750,0
20240701,140000,234571910,4750,4755,4755,4750,299
20240701,135900,233150405,4755,4755,4755,4755,321
20240701,135800,231624050,4755,4755,4755,4755,0
20240701,135700,231624050,4755,4755,4755,4755,289
20240701,135600,230249855,4755,4755,4755,4755,0
20240701,135500,230249855,4755,4755,4755,4755,250
20240701,135400,229061105,4755,4755,4755,4755,313
20240701,135300,227572790,4755,4755,4755,4755,10
20240701,135200,227525240,4755,4750,4755,4750,393
20240701,135100,225657045,4755,4755,4755,4755,0
20240701,135000,225657045,4755,4755,4755,4755,1
20240701,134900,225652290,4755,4755,4755,4755,4
20240701,134800,225633270,4755,4750,4755,4750,125
20240701,134700,225039415,4755,4755,4755,4755,1
20240701,134600,225034660,4755,4755,4755,4755,6
20240701,134500,225006130,4755,4755,4755,4755,0
20240701,134400,225006130,4755,4755,4755,4750,132
20240701,134300,224379005,4755,4755,4755,4755,0
20240701,134200,224379005,4755,4755,4755,4755,2
20240701,134100,224369495,4755,4755,4755,4755,8
20240701,134000,224331455,4755,4750,4755,4750,247
20240701,133900,223158000,4755,4755,4755,4755,1
20240701,133800,223153245,4755,4755,4755,4755,0
20240701,133700,223153245,4755,4755,4755,4755,31
20240701,133600,223005840,4755,4755,4755,4755,3
20240701,133500,222991575,4750,4755,4755,4750,107
20240701,133400,222483315,4755,4755,4755,4755,6
20240701,133300,222454785,4755,4755,4755,4755,31
20240701,133200,222307380,4760,4755,4760,4755,154
20240701,133100,221574345,4745,4755,4755,4745,108
20240701,133000,221061585,4760,4760,4760,4760,122
20240701,132900,220480865,4760,4760,4760,4760,0
20240701,132800,220480865,4760,4760,4760,4760,34
20240701,132700,220319025,4760,4760,4760,4755,166
20240701,132600,219529395,4760,4760,4760,4760,220
20240701,132500,218482195,4760,4760,4760,4760,161
20240701,132400,217715835,4760,4760,4760,4760,175
20240701,132300,216882835,4760,4760,4760,4755,373
20240701,132200,215107545,4755,4755,4755,4755,0
20240701,132100,215107545,4755,4750,4775,4750,2552
20240701,132000,202957410,4750,4750,4750,4750,135
20240701,131900,202316160,4750,4750,4750,4750,169
20240701,131800,201513410,4750,4750,4750,4750,1161
20240701,131700,195998660,4750,4750,4750,4750,1000
20240701,131600,191248660,4750,4750,4750,4750,31
20240701,131500,191101410,4750,4740,4750,4740,925
20240701,131400,186711920,4745,4745,4745,4745,8
20240701,131300,186673960,4745,4745,4745,4745,0
20240701,131200,186673960,4745,4745,4745,4745,0
20240701,131100,186673960,4745,4740,4745,4740,147
20240701,131000,185976960,4735,4735,4735,4735,0
20240701,130900,185976960,4735,4735,4735,4735,0
20240701,130800,185976960,4735,4745,4745,4735,117
20240701,130700,185422845,4745,4745,4745,4745,0
20240701,130600,185422845,4745,4745,4745,4745,0
20240701,130500,185422845,4745,4745,4745,4745,0
20240701,130400,185422845,4745,4735,4745,4735,165
20240701,130300,184640970,4740,4740,4740,4740,0
20240701,130200,184640970,4740,4745,4745,4740,191
20240701,130100,183735510,4735,4735,4735,4735,0
20240701,130000,183735510,4735,4735,4735,4735,91
20240701,125900,183304625,4745,4745,4745,4745,0
20240701,125800,183304625,4745,4745,4745,4745,32
20240701,125700,183152785,4740,4740,4740,4740,0
20240701,125600,183152785,4740,4735,4740,4735,85
20240701,125500,182750305,4745,4745,4745,4745,75
20240701,125400,182394430,4740,4740,4740,4740,214
20240701,125300,181380070,4735,4735,4735,4735,0
20240701,125200,181380070,4735,4740,4745,4735,160
20240701,125100,180622135,4740,4740,4740,4740,130
20240701,125000,180005935,4745,4745,4745,4745,0
20240701,124900,180005935,4745,4745,4745,4745,36
20240701,124800,179835115,4735,4735,4735,4735,106
20240701,124700,179333205,4745,4745,4745,4745,0
20240701,124600,179333205,4745,4745,4745,4745,0
20240701,124500,179333205,4745,4745,4745,4745,75
20240701,124400,178977330,4735,4745,4745,4735,92
20240701,124300,178541610,4745,4745,4745,4745,261
20240701,124200,177303165,4745,4745,4745,4745,0
20240701,124100,177303165,4745,4745,4745,4745,0
20240701,124000,177303165,4745,4745,4745,4745,0
20240701,123900,177303165,4745,4745,4745,4745,228
20240701,123800,176221305,4745,4745,4745,4745,0
20240701,123700,176221305,4745,4745,4745,4745,20
20240701,123600,176126405,4745,4745,4745,4745,223
20240701,123500,175068270,4740,4745,4745,4740,1564
20240701,123400,167654900,4745,4745,4745,4745,1501
20240701,123300,160532655,4750,4750,4750,4750,40
20240701,123200,160342655,4750,4750,4750,4750,11
20240701,123100,160290405,4750,4750,4750,4750,0
20240701,123000,160290405,4750,4745,4750,4745,115
20240701,122900,159744680,4750,4750,4750,4750,75
20240701,122800,159388430,4745,4745,4745,4745,0
20240701,122700,159388430,4745,4745,4745,4745,0
20240701,122600,159388430,4745,4750,4750,4745,371
20240701,122500,157627955,4745,4745,4745,4745,0
20240701,122400,157627955,4745,4745,4745,4745,1
20240701,122300,157623210,4750,4750,4750,4750,80
20240701,122200,157243210,4745,4745,4745,4745,356
20240701,122100,155553990,4750,4750,4750,4750,0
20240701,122000,155553990,4750,4750,4750,4750,45
20240701,121900,155340240,4745,4745,4745,4745,114
20240701,121800,154799310,4745,4745,4745,4745,0
20240701,121700,154799310,4745,4745,4745,4745,103
20240701,121600,154310575,4750,4750,4750,4750,20
20240701,121500,154215575,4750,4750,4750,4750,4
20240701,121400,154196575,4750,4750,4750,4750,0
20240701,121300,154196575,4750,4745,4750,4745,138
20240701,121200,153541605,4750,4750,4750,4750,0
20240701,121100,153541605,4750,4750,4750,4750,0
20240701,121000,153541605,4750,4750,4750,4750,56
20240701,120900,153275605,4745,4745,4745,4745,107
20240701,120800,152767890,4745,4745,4745,4745,0
20240701,120700,152767890,4745,4745,4745,4745,126
20240701,120600,152170020,4750,4750,4750,4750,47
20240701,120500,151946770,4750,4745,4750,4745,209
20240701,120400,150954540,4750,4750,4750,4750,28
20240701,120300,150821540,4750,4750,4750,4750,10
20240701,120200,150774040,4745,4745,4745,4745,0
20240701,120100,150774040,4745,4745,4745,4745,105
20240701,120000,150275815,4750,4750,4750,4750,22
20240701,115900,150171315,4740,4740,4740,4740,0
20240701,115800,150171315,4740,4740,4740,4740,0
20240701,115700,150171315,4740,4740,4740,4740,107
20240701,115600,149664135,4750,4750,4750,4750,5
20240701,115500,149640385,4750,4750,4750,4750,0
20240701,115400,149640385,4750,4750,4750,4750,26
20240701,115300,149516885,4740,4740,4740,4740,104
20240701,115200,149023925,4750,4750,4750,4750,0
20240701,115100,149023925,4750,4750,4750,4750,0
20240701,115000,149023925,4750,4750,4750,4750,26
20240701,114900,148900425,4740,4740,4740,4740,0
20240701,114800,148900425,4740,4740,4740,4740,106
20240701,114700,148397985,4740,4750,4750,4740,23
20240701,114600,148288765,4740,4740,4740,4740,0
20240701,114500,148288765,4740,4740,4740,4740,1
20240701,114400,148284025,4740,4750,4750,4740,99
20240701,114300,147814080,4750,4750,4750,4750,8
20240701,114200,147776080,4745,4745,4745,4745,0
20240701,114100,147776080,4745,4745,4745,4745,304
20240701,114000,146333600,4745,4740,4745,4740,36
20240701,113900,146162955,4745,4745,4745,4745,555
20240701,113800,143529480,4745,4745,4745,4745,0
20240701,113700,143529480,4745,4745,4745,4745,24
20240701,113600,143415600,4740,4740,4740,4740,64
20240701,113500,143112240,4745,4745,4745,4745,60
20240701,113400,142827540,4745,4745,4745,4745,0
20240701,113300,142827540,4745,4745,4745,4745,0
20240701,113200,142827540,4745,4740,4745,4735,240
20240701,113100,141689945,4745,4745,4745,4745,58
20240701,113000,141414735,4740,4740,4740,4740,0
20240701,112900,141414735,4740,4740,4740,4740,159
20240701,112800,140661075,4740,4740,4740,4740,132
20240701,112700,140035395,4735,4735,4735,4735,0
20240701,112600,140035395,4735,4735,4735,4735,51
20240701,112500,139793910,4740,4740,4740,4740,27
20240701,112400,139665930,4735,4740,4740,4735,48
20240701,112300,139438645,4735,4735,4735,4735,0
20240701,112200,139438645,4735,4735,4735,4735,51
20240701,112100,139197160,4735,4740,4740,4735,35
20240701,112000,139031280,4735,4735,4735,4735,55
20240701,111900,138770855,4735,4735,4735,4735,0
20240701,111800,138770855,4735,4740,4740,4735,102
20240701,111700,138287565,4740,4740,4740,4740,159
20240701,111600,137533905,4730,4735,4735,4730,98
20240701,111500,137070275,4740,4740,4740,4740,65
20240701,111400,136762175,4730,4730,4730,4730,0
20240701,111300,136762175,4730,4730,4730,4730,104
20240701,111200,136270255,4740,4740,4740,4740,221
20240701,111100,135222715,4730,4740,4740,4730,976
20240701,111000,130603785,4745,4745,4745,4745,1
20240701,110900,130599040,4740,4745,4745,4740,103
20240701,110800,130110810,4745,4745,4745,4745,24
20240701,110700,129996930,4745,4745,4745,4745,0
20240701,110600,129996930,4745,4745,4745,4745,0
20240701,110500,129996930,4745,4745,4745,4740,118
20240701,110400,129437545,4745,4745,4745,4745,0
20240701,110300,129437545,4745,4745,4745,4745,0
20240701,110200,129437545,4745,4745,4745,4745,33
20240701,110100,129280960,4740,4740,4740,4740,104
20240701,110000,128788000,4745,4745,4745,4745,0
20240701,105900,128788000,4745,4745,4745,4745,60
20240701,105800,128503300,4745,4740,4745,4740,12
20240701,105700,128446365,4730,4735,4735,4730,107
20240701,105600,127939725,4740,4745,4745,4740,180
20240701,105500,127086395,4745,4745,4745,4745,0
20240701,105400,127086395,4745,4740,4745,4740,23
20240701,105300,126977370,4740,4740,4740,4740,55
20240701,105200,126716670,4745,4745,4745,4745,51
20240701,105100,126474675,4740,4740,4740,4740,16
20240701,105000,126398835,4735,4735,4735,4735,0
20240701,104900,126398835,4735,4745,4745,4735,289
20240701,104800,125028080,4745,4745,4745,4745,159
20240701,104700,124273625,4745,4745,4745,4745,19
20240701,104600,124183470,4745,4745,4745,4745,87
20240701,104500,123770655,4740,4740,4740,4740,64
20240701,104400,123467295,4745,4745,4745,4745,300
20240701,104300,122043795,4745,4745,4745,4745,0
20240701,104200,122043795,4745,4745,4745,4745,227
20240701,104100,120966680,4745,4750,4750,4745,77
20240701,104000,120601020,4740,4740,4740,4740,92
20240701,103900,120164940,4745,4745,4745,4745,788
20240701,103800,116425880,4740,4740,4740,4740,0
20240701,103700,116425880,4740,4740,4740,4740,0
20240701,103600,116425880,4740,4735,4740,4735,334
20240701,103500,114843095,4740,4740,4740,4740,0
20240701,103400,114843095,4740,4740,4740,4740,41
20240701,103300,114648755,4745,4750,4750,4745,1229
20240701,103200,108816015,4745,4745,4745,4745,0
20240701,103100,108816015,4745,4745,4745,4745,0
20240701,103000,108816015,4745,4745,4745,4745,0
20240701,102900,108816015,4745,4745,4745,4745,772
20240701,102800,105152875,4740,4740,4740,4740,1356
20240701,102700,98725435,4740,4740,4740,4740,402
20240701,102600,96819955,4735,4740,4740,4735,149
20240701,102500,96114240,4740,4740,4740,4740,10
20240701,102400,96066840,4740,4740,4740,4740,0
20240701,102300,96066840,4740,4740,4740,4740,227
20240701,102200,94990860,4735,4735,4735,4735,104
20240701,102100,94498420,4740,4740,4740,4740,0
20240701,102000,94498420,4740,4740,4740,4740,0
20240701,101900,94498420,4740,4740,4740,4740,198
20240701,101800,93559900,4735,4735,4735,4735,105
20240701,101700,93062725,4740,4740,4740,4740,242
20240701,101600,91915645,4740,4740,4740,4740,0
20240701,101500,91915645,4740,4740,4740,4740,60
20240701,101400,91631245,4740,4740,4740,4735,114
20240701,101300,91091095,4740,4740,4740,4740,727
20240701,101200,87645115,4740,4740,4740,4740,0
20240701,101100,87645115,4740,4740,4740,4740,0
20240701,101000,87645115,4740,4740,4740,4740,198
20240701,100900,86706595,4740,4740,4740,4740,1
20240701,100800,86701855,4735,4735,4740,4735,131
20240701,100700,86081520,4740,4740,4740,4740,242
20240701,100600,84934440,4740,4735,4740,4735,471
20240701,100500,82704250,4740,4740,4740,4740,6
20240701,100400,82675810,4740,4740,4740,4740,228
20240701,100300,81595090,4735,4735,4735,4735,0
20240701,100200,81595090,4735,4740,4740,4735,216
20240701,100100,80571830,4740,4740,4740,4740,0
20240701,100000,80571830,4740,4740,4740,4740,184
20240701,095900,79699670,4740,4740,4740,4740,31
20240701,095800,79552730,4740,4740,4740,4740,0
20240701,095700,79552730,4740,4740,4740,4740,233
20240701,095600,78448310,4735,4735,4735,4735,0
20240701,095500,78448310,4735,4735,4735,4735,19
20240701,095400,78358345,4740,4735,4740,4735,2509
20240701,095300,66467090,4735,4735,4735,4735,0
20240701,095200,66467090,4735,4735,4735,4725,3040
20240701,095100,52086595,4740,4740,4740,4740,243
20240701,095000,50934775,4735,4735,4735,4735,278
20240701,094900,49618445,4740,4740,4740,4740,10
20240701,094800,49571045,4740,4740,4740,4740,249
20240701,094700,48390785,4740,4740,4740,4740,0
20240701,094600,48390785,4740,4740,4740,4740,0
20240701,094500,48390785,4740,4740,4740,4740,285
20240701,094400,47039885,4735,4735,4735,4735,580
20240701,094300,44293585,4735,4735,4735,4735,0
20240701,094200,44293585,4735,4735,4735,4735,0
20240701,094100,44293585,4735,4740,4740,4735,266
20240701,094000,43032775,4740,4740,4740,4740,0
20240701,093900,43032775,4740,4740,4740,4740,0
20240701,093800,43032775,4740,4740,4740,4740,10
20240701,093700,42985375,4740,4740,4740,4740,21
20240701,093600,42885835,4740,4740,4740,4740,1
20240701,093500,42881095,4735,4735,4735,4735,0
20240701,093400,42881095,4735,4735,4735,4735,279
20240701,093300,41560030,4735,4735,4735,4735,595
20240701,093200,38742705,4730,4735,4740,4730,190
20240701,093100,37842235,4745,4735,4745,4735,642
20240701,093000,34802020,4740,4750,4750,4740,159
20240701,092900,34047580,4740,4740,4740,4740,0
20240701,092800,34047580,4740,4740,4740,4740,0
20240701,092700,34047580,4740,4740,4740,4740,262
20240701,092600,32805700,4740,4740,4740,4740,1000
20240701,092500,28065700,4745,4745,4745,4745,0
20240701,092400,28065700,4745,4745,4745,4745,11
20240701,092300,28013505,4745,4745,4745,4745,10
20240701,092200,27966055,4740,4745,4745,4740,174
20240701,092100,27141170,4745,4745,4745,4745,229
20240701,092000,26054565,4750,4750,4750,4750,0
20240701,091900,26054565,4750,4750,4750,4750,155
20240701,091800,25318315,4760,4760,4760,4760,210
20240701,091700,24318715,4760,4760,4760,4760,37
20240701,091600,24142595,4760,4770,4770,4755,14
20240701,091500,24075890,4740,4740,4740,4740,0
20240701,091400,24075890,4740,4740,4740,4740,0
20240701,091300,24075890,4740,4740,4740,4740,0
20240701,091200,24075890,4740,4740,4740,4740,200
20240701,091100,23127890,4775,4775,4775,4775,0
20240701,091000,23127890,4775,4775,4775,4775,0
20240701,090900,23127890,4775,4740,4775,4735,735
20240701,090800,19644930,4775,4775,4775,4775,6
20240701,090700,19616280,4775,4775,4775,4755,51
20240701,090600,19372975,4775,4775,4775,4775,0
20240701,090500,19372975,4775,4775,4775,4775,0
20240701,090400,19372975,4775,4755,4795,4730,3952
20240701,090300,584935,4795,4795,4795,4795,5
20240701,090200,560960,4810,4810,4810,4810,0
20240701,090100,560960,4810,4810,4810,4810,0
20240701,090000,560960,4810,4810,4810,4755,117