KissMeData/217820/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,205100,413140500,4115,4115,4115,4115,302
20240704,205000,413140500,4115,4115,4115,4115,0
20240704,204900,413140500,4115,4115,4115,4115,0
20240704,204800,413140500,4115,4115,4115,4115,0
20240704,204700,413140500,4115,4115,4115,4115,0
20240704,204600,413140500,4115,4115,4115,4115,0
20240704,204500,413140500,4115,4115,4115,4115,0
20240704,204400,413140500,4115,4115,4115,4115,0
20240704,204300,413140500,4115,4115,4115,4115,0
20240704,204200,413140500,4115,4115,4115,4115,0
20240704,204100,413140500,4115,4115,4115,4115,0
20240704,204000,413140500,4115,4115,4115,4115,0
20240704,203900,413140500,4115,4115,4115,4115,0
20240704,203800,413140500,4115,4115,4115,4115,0
20240704,203700,413140500,4115,4115,4115,4115,0
20240704,203600,413140500,4115,4115,4115,4115,0
20240704,203500,413140500,4115,4115,4115,4115,0
20240704,203400,413140500,4115,4115,4115,4115,0
20240704,203300,413140500,4115,4115,4115,4115,0
20240704,203200,413140500,4115,4115,4115,4115,0
20240704,203100,413140500,4115,4115,4115,4115,0
20240704,203000,413140500,4115,4115,4115,4115,0
20240704,202900,413140500,4115,4115,4115,4115,0
20240704,202800,413140500,4115,4115,4115,4115,0
20240704,202700,413140500,4115,4115,4115,4115,0
20240704,202600,413140500,4115,4115,4115,4115,0
20240704,202500,413140500,4115,4115,4115,4115,0
20240704,202400,413140500,4115,4115,4115,4115,0
20240704,202300,413140500,4115,4115,4115,4115,0
20240704,202200,413140500,4115,4115,4115,4115,0
20240704,202100,413140500,4115,4115,4115,4115,302
20240704,202000,413140500,4115,4115,4115,4115,0
20240704,201900,413140500,4115,4115,4115,4115,0
20240704,201800,413140500,4115,4115,4115,4115,0
20240704,201700,413140500,4115,4115,4115,4115,0
20240704,201600,413140500,4115,4115,4115,4115,0
20240704,201500,413140500,4115,4115,4115,4115,0
20240704,201400,413140500,4115,4115,4115,4115,0
20240704,201300,413140500,4115,4115,4115,4115,0
20240704,201200,413140500,4115,4115,4115,4115,0
20240704,201100,413140500,4115,4115,4115,4115,0
20240704,201000,413140500,4115,4115,4115,4115,0
20240704,200900,413140500,4115,4115,4115,4115,0
20240704,200800,413140500,4115,4115,4115,4115,0
20240704,200700,413140500,4115,4115,4115,4115,0
20240704,200600,413140500,4115,4115,4115,4115,0
20240704,200500,413140500,4115,4115,4115,4115,0
20240704,200400,413140500,4115,4115,4115,4115,0
20240704,200300,413140500,4115,4115,4115,4115,0
20240704,200200,413140500,4115,4115,4115,4115,0
20240704,200100,413140500,4115,4115,4115,4115,0
20240704,200000,413140500,4115,4115,4115,4115,0
20240704,195900,413140500,4115,4115,4115,4115,0
20240704,195800,413140500,4115,4115,4115,4115,0
20240704,195700,413140500,4115,4115,4115,4115,0
20240704,195600,413140500,4115,4115,4115,4115,0
20240704,195500,413140500,4115,4115,4115,4115,0
20240704,195400,413140500,4115,4115,4115,4115,0
20240704,195300,413140500,4115,4115,4115,4115,0
20240704,195200,413140500,4115,4115,4115,4115,0
20240704,195100,413140500,4115,4115,4115,4115,302
20240704,195000,413140500,4115,4115,4115,4115,0
20240704,194900,413140500,4115,4115,4115,4115,0
20240704,194800,413140500,4115,4115,4115,4115,0
20240704,194700,413140500,4115,4115,4115,4115,0
20240704,194600,413140500,4115,4115,4115,4115,0
20240704,194500,413140500,4115,4115,4115,4115,0
20240704,194400,413140500,4115,4115,4115,4115,0
20240704,194300,413140500,4115,4115,4115,4115,0
20240704,194200,413140500,4115,4115,4115,4115,0
20240704,194100,413140500,4115,4115,4115,4115,0
20240704,194000,413140500,4115,4115,4115,4115,0
20240704,193900,413140500,4115,4115,4115,4115,0
20240704,193800,413140500,4115,4115,4115,4115,0
20240704,193700,413140500,4115,4115,4115,4115,0
20240704,193600,413140500,4115,4115,4115,4115,0
20240704,193500,413140500,4115,4115,4115,4115,0
20240704,193400,413140500,4115,4115,4115,4115,0
20240704,193300,413140500,4115,4115,4115,4115,0
20240704,193200,413140500,4115,4115,4115,4115,0
20240704,193100,413140500,4115,4115,4115,4115,0
20240704,193000,413140500,4115,4115,4115,4115,0
20240704,192900,413140500,4115,4115,4115,4115,0
20240704,192800,413140500,4115,4115,4115,4115,0
20240704,192700,413140500,4115,4115,4115,4115,0
20240704,192600,413140500,4115,4115,4115,4115,0
20240704,192500,413140500,4115,4115,4115,4115,0
20240704,192400,413140500,4115,4115,4115,4115,0
20240704,192300,413140500,4115,4115,4115,4115,0
20240704,192200,413140500,4115,4115,4115,4115,0
20240704,192100,413140500,4115,4115,4115,4115,302
20240704,192000,413140500,4115,4115,4115,4115,0
20240704,191900,413140500,4115,4115,4115,4115,0
20240704,191800,413140500,4115,4115,4115,4115,0
20240704,191700,413140500,4115,4115,4115,4115,0
20240704,191600,413140500,4115,4115,4115,4115,0
20240704,191500,413140500,4115,4115,4115,4115,0
20240704,191400,413140500,4115,4115,4115,4115,0
20240704,191300,413140500,4115,4115,4115,4115,0
20240704,191200,413140500,4115,4115,4115,4115,0
20240704,191100,413140500,4115,4115,4115,4115,0
20240704,191000,413140500,4115,4115,4115,4115,0
20240704,190900,413140500,4115,4115,4115,4115,0
20240704,190800,413140500,4115,4115,4115,4115,0
20240704,190700,413140500,4115,4115,4115,4115,0
20240704,190600,413140500,4115,4115,4115,4115,0
20240704,190500,413140500,4115,4115,4115,4115,0
20240704,190400,413140500,4115,4115,4115,4115,0
20240704,190300,413140500,4115,4115,4115,4115,0
20240704,190200,413140500,4115,4115,4115,4115,0
20240704,190100,413140500,4115,4115,4115,4115,0
20240704,190000,413140500,4115,4115,4115,4115,0
20240704,185900,413140500,4115,4115,4115,4115,0
20240704,185800,413140500,4115,4115,4115,4115,0
20240704,185700,413140500,4115,4115,4115,4115,0
20240704,185600,413140500,4115,4115,4115,4115,0
20240704,185500,413140500,4115,4115,4115,4115,0
20240704,185400,413140500,4115,4115,4115,4115,0
20240704,185300,413140500,4115,4115,4115,4115,0
20240704,185200,413140500,4115,4115,4115,4115,0
20240704,185100,413140500,4115,4115,4115,4115,302
20240704,185000,413140500,4115,4115,4115,4115,0
20240704,184900,413140500,4115,4115,4115,4115,0
20240704,184800,413140500,4115,4115,4115,4115,0
20240704,184700,413140500,4115,4115,4115,4115,0
20240704,184600,413140500,4115,4115,4115,4115,0
20240704,184500,413140500,4115,4115,4115,4115,0
20240704,184400,413140500,4115,4115,4115,4115,0
20240704,184300,413140500,4115,4115,4115,4115,0
20240704,184200,413140500,4115,4115,4115,4115,0
20240704,184100,413140500,4115,4115,4115,4115,0
20240704,184000,413140500,4115,4115,4115,4115,0
20240704,183900,413140500,4115,4115,4115,4115,0
20240704,183800,413140500,4115,4115,4115,4115,0
20240704,183700,413140500,4115,4115,4115,4115,0
20240704,183600,413140500,4115,4115,4115,4115,0
20240704,183500,413140500,4115,4115,4115,4115,0
20240704,183400,413140500,4115,4115,4115,4115,0
20240704,183300,413140500,4115,4115,4115,4115,0
20240704,183200,413140500,4115,4115,4115,4115,0
20240704,183100,413140500,4115,4115,4115,4115,0
20240704,183000,413140500,4115,4115,4115,4115,0
20240704,182900,413140500,4115,4115,4115,4115,0
20240704,182800,413140500,4115,4115,4115,4115,0
20240704,182700,413140500,4115,4115,4115,4115,0
20240704,182600,413140500,4115,4115,4115,4115,0
20240704,182500,413140500,4115,4115,4115,4115,0
20240704,182400,413140500,4115,4115,4115,4115,0
20240704,182300,413140500,4115,4115,4115,4115,0
20240704,182200,413140500,4115,4115,4115,4115,0
20240704,182100,413140500,4115,4115,4115,4115,302
20240704,182000,413140500,4115,4115,4115,4115,0
20240704,181900,413140500,4115,4115,4115,4115,0
20240704,181800,413140500,4115,4115,4115,4115,0
20240704,181700,413140500,4115,4115,4115,4115,0
20240704,181600,413140500,4115,4115,4115,4115,0
20240704,181500,413140500,4115,4115,4115,4115,0
20240704,181400,413140500,4115,4115,4115,4115,0
20240704,181300,413140500,4115,4115,4115,4115,0
20240704,181200,413140500,4115,4115,4115,4115,0
20240704,181100,413140500,4115,4115,4115,4115,0
20240704,181000,413140500,4115,4115,4115,4115,0
20240704,180900,413140500,4115,4115,4115,4115,0
20240704,180800,413140500,4115,4115,4115,4115,0
20240704,180700,413140500,4115,4115,4115,4115,0
20240704,180600,413140500,4115,4115,4115,4115,0
20240704,180500,413140500,4115,4115,4115,4115,0
20240704,180400,413140500,4115,4115,4115,4115,0
20240704,180300,413140500,4115,4115,4115,4115,0
20240704,180200,413140500,4115,4115,4115,4115,0
20240704,180100,413140500,4115,4115,4115,4115,0
20240704,180000,413140500,4115,4115,4115,4115,0
20240704,175900,413140500,4115,4115,4115,4115,0
20240704,175800,413140500,4115,4115,4115,4115,0
20240704,175700,413140500,4115,4115,4115,4115,0
20240704,175600,413140500,4115,4115,4115,4115,0
20240704,175500,413140500,4115,4115,4115,4115,0
20240704,175400,413140500,4115,4115,4115,4115,0
20240704,175300,413140500,4115,4115,4115,4115,0
20240704,175200,413140500,4115,4115,4115,4115,0
20240704,175100,413140500,4115,4115,4115,4115,302
20240704,175000,413140500,4115,4115,4115,4115,0
20240704,174900,413140500,4115,4115,4115,4115,0
20240704,174800,413140500,4115,4115,4115,4115,0
20240704,174700,413140500,4115,4115,4115,4115,0
20240704,174600,413140500,4115,4115,4115,4115,0
20240704,174500,413140500,4115,4115,4115,4115,0
20240704,174400,413140500,4115,4115,4115,4115,0
20240704,174300,413140500,4115,4115,4115,4115,0
20240704,174200,413140500,4115,4115,4115,4115,0
20240704,174100,413140500,4115,4115,4115,4115,0
20240704,174000,413140500,4115,4115,4115,4115,0
20240704,173900,413140500,4115,4115,4115,4115,0
20240704,173800,413140500,4115,4115,4115,4115,0
20240704,173700,413140500,4115,4115,4115,4115,0
20240704,173600,413140500,4115,4115,4115,4115,0
20240704,173500,413140500,4115,4115,4115,4115,0
20240704,173400,413140500,4115,4115,4115,4115,0
20240704,173300,413140500,4115,4115,4115,4115,0
20240704,173200,413140500,4115,4115,4115,4115,0
20240704,173100,413140500,4115,4115,4115,4115,0
20240704,173000,413140500,4115,4115,4115,4115,0
20240704,172900,413140500,4115,4115,4115,4115,0
20240704,172800,413140500,4115,4115,4115,4115,0
20240704,172700,413140500,4115,4115,4115,4115,0
20240704,172600,413140500,4115,4115,4115,4115,0
20240704,172500,413140500,4115,4115,4115,4115,0
20240704,172400,413140500,4115,4115,4115,4115,0
20240704,172300,413140500,4115,4115,4115,4115,0
20240704,172200,413140500,4115,4115,4115,4115,0
20240704,172100,413140500,4115,4115,4115,4115,302
20240704,172000,413140500,4115,4115,4115,4115,0
20240704,171900,413140500,4115,4115,4115,4115,0
20240704,171800,413140500,4115,4115,4115,4115,0
20240704,171700,413140500,4115,4115,4115,4115,0
20240704,171600,413140500,4115,4115,4115,4115,0
20240704,171500,413140500,4115,4115,4115,4115,0
20240704,171400,413140500,4115,4115,4115,4115,0
20240704,171300,413140500,4115,4115,4115,4115,0
20240704,171200,413140500,4115,4115,4115,4115,0
20240704,171100,413140500,4115,4115,4115,4115,0
20240704,171000,413140500,4115,4115,4115,4115,0
20240704,170900,413140500,4115,4115,4115,4115,0
20240704,170800,413140500,4115,4115,4115,4115,0
20240704,170700,413140500,4115,4115,4115,4115,0
20240704,170600,413140500,4115,4115,4115,4115,0
20240704,170500,413140500,4115,4115,4115,4115,0
20240704,170400,413140500,4115,4115,4115,4115,0
20240704,170300,413140500,4115,4115,4115,4115,0
20240704,170200,413140500,4115,4115,4115,4115,0
20240704,170100,413140500,4115,4115,4115,4115,0
20240704,170000,413140500,4115,4115,4115,4115,0
20240704,165900,413140500,4115,4115,4115,4115,0
20240704,165800,413140500,4115,4115,4115,4115,0
20240704,165700,413140500,4115,4115,4115,4115,0
20240704,165600,413140500,4115,4115,4115,4115,0
20240704,165500,413140500,4115,4115,4115,4115,0
20240704,165400,413140500,4115,4115,4115,4115,0
20240704,165300,413140500,4115,4115,4115,4115,0
20240704,165200,413140500,4115,4115,4115,4115,0
20240704,165100,413140500,4115,4115,4115,4115,302
20240704,165000,413140500,4115,4115,4115,4115,0
20240704,164900,413140500,4115,4115,4115,4115,0
20240704,164800,413140500,4115,4115,4115,4115,0
20240704,164700,413140500,4115,4115,4115,4115,0
20240704,164600,413140500,4115,4115,4115,4115,0
20240704,164500,413140500,4115,4115,4115,4115,0
20240704,164400,413140500,4115,4115,4115,4115,0
20240704,164300,413140500,4115,4115,4115,4115,0
20240704,164200,413140500,4115,4115,4115,4115,0
20240704,164100,413140500,4115,4115,4115,4115,0
20240704,164000,413140500,4115,4115,4115,4115,0
20240704,163900,413140500,4115,4115,4115,4115,0
20240704,163800,413140500,4115,4115,4115,4115,0
20240704,163700,413140500,4115,4115,4115,4115,0
20240704,163600,413140500,4115,4115,4115,4115,0
20240704,163500,413140500,4115,4115,4115,4115,0
20240704,163400,413140500,4115,4115,4115,4115,0
20240704,163300,413140500,4115,4115,4115,4115,0
20240704,163200,413140500,4115,4115,4115,4115,0
20240704,163100,413140500,4115,4115,4115,4115,0
20240704,163000,413140500,4115,4115,4115,4115,0
20240704,162900,413140500,4115,4115,4115,4115,0
20240704,162800,413140500,4115,4115,4115,4115,0
20240704,162700,413140500,4115,4115,4115,4115,0
20240704,162600,413140500,4115,4115,4115,4115,0
20240704,162500,413140500,4115,4115,4115,4115,0
20240704,162400,413140500,4115,4115,4115,4115,0
20240704,162300,413140500,4115,4115,4115,4115,0
20240704,162200,413140500,4115,4115,4115,4115,0
20240704,162100,413140500,4115,4115,4115,4115,302
20240704,162000,413140500,4115,4115,4115,4115,0
20240704,161900,413140500,4115,4115,4115,4115,0
20240704,161800,413140500,4115,4115,4115,4115,0
20240704,161700,413140500,4115,4115,4115,4115,0
20240704,161600,413140500,4115,4115,4115,4115,0
20240704,161500,413140500,4115,4115,4115,4115,0
20240704,161400,413140500,4115,4115,4115,4115,0
20240704,161300,413140500,4115,4115,4115,4115,0
20240704,161200,413140500,4115,4115,4115,4115,0
20240704,161100,413140500,4115,4115,4115,4115,0
20240704,161000,413140500,4115,4115,4115,4115,0
20240704,160900,413140500,4115,4115,4115,4115,0
20240704,160800,413140500,4115,4115,4115,4115,0
20240704,160700,413140500,4115,4115,4115,4115,0
20240704,160600,413140500,4115,4115,4115,4115,0
20240704,160500,413140500,4115,4115,4115,4115,0
20240704,160400,413140500,4115,4115,4115,4115,0
20240704,160300,413140500,4115,4115,4115,4115,0
20240704,160200,413140500,4115,4115,4115,4115,0
20240704,160100,413140500,4115,4115,4115,4115,0
20240704,160000,413140500,4115,4115,4115,4115,0
20240704,155900,413140500,4115,4115,4115,4115,0
20240704,155800,413140500,4115,4115,4115,4115,0
20240704,155700,413140500,4115,4115,4115,4115,0
20240704,155600,413140500,4115,4115,4115,4115,0
20240704,155500,413140500,4115,4115,4115,4115,0
20240704,155400,413140500,4115,4115,4115,4115,0
20240704,155300,413140500,4115,4115,4115,4115,0
20240704,155200,413140500,4115,4115,4115,4115,0
20240704,155100,413140500,4115,4115,4115,4115,302
20240704,155000,413140500,4115,4115,4115,4115,0
20240704,154900,413140500,4115,4115,4115,4115,0
20240704,154800,413140500,4115,4115,4115,4115,0
20240704,154700,413140500,4115,4115,4115,4115,0
20240704,154600,413140500,4115,4115,4115,4115,0
20240704,154500,413140500,4115,4115,4115,4115,0
20240704,154400,413140500,4115,4115,4115,4115,0
20240704,154300,413140500,4115,4115,4115,4115,0
20240704,154200,413140500,4115,4115,4115,4115,0
20240704,154100,413140500,4115,4115,4115,4115,0
20240704,154000,413140500,4115,4115,4115,4115,0
20240704,153900,413140500,4115,4115,4115,4115,0
20240704,153800,413140500,4115,4115,4115,4115,0
20240704,153700,413140500,4115,4115,4115,4115,0
20240704,153600,413140500,4115,4115,4115,4115,0
20240704,153500,413140500,4115,4115,4115,4115,0
20240704,153400,413140500,4115,4115,4115,4115,0
20240704,153300,413140500,4115,4115,4115,4115,0
20240704,153200,413140500,4115,4115,4115,4115,0
20240704,153100,413140500,4115,4115,4115,4115,0
20240704,153000,413140500,4115,4115,4115,4115,302
20240704,152900,411897770,4115,4115,4115,4115,0
20240704,152800,411897770,4115,4115,4115,4115,0
20240704,152700,411897770,4115,4115,4115,4115,0
20240704,152600,411897770,4115,4115,4115,4115,0
20240704,152500,411897770,4115,4115,4115,4115,0
20240704,152400,411897770,4115,4115,4115,4115,0
20240704,152300,411897770,4115,4115,4115,4115,0
20240704,152200,411897770,4115,4115,4115,4115,0
20240704,152100,411897770,4115,4115,4115,4115,0
20240704,152000,411897770,4115,4115,4115,4115,0
20240704,151900,411897770,4115,4120,4120,4115,1695
20240704,151800,404919945,4115,4115,4115,4115,0
20240704,151700,404919945,4115,4115,4115,4115,0
20240704,151600,404919945,4115,4120,4120,4115,100
20240704,151500,404508195,4120,4115,4120,4115,133
20240704,151400,403960895,4115,4115,4115,4115,0
20240704,151300,403960895,4115,4115,4115,4115,0
20240704,151200,403960895,4115,4120,4120,4115,65
20240704,151100,403693115,4115,4115,4115,4115,31
20240704,151000,403565550,4120,4120,4120,4120,0
20240704,150900,403565550,4120,4110,4120,4110,111
20240704,150800,403109330,4120,4120,4120,4120,0
20240704,150700,403109330,4120,4120,4120,4120,11
20240704,150600,403064010,4120,4120,4120,4120,12
20240704,150500,403014570,4110,4110,4110,4110,1
20240704,150400,403010460,4120,4120,4120,4120,14
20240704,150300,402952780,4115,4115,4115,4115,27
20240704,150200,402841675,4110,4110,4110,4110,0
20240704,150100,402841675,4110,4110,4110,4110,0
20240704,150000,402841675,4110,4110,4110,4110,95
20240704,145900,402451225,4115,4115,4115,4115,20
20240704,145800,402368925,4115,4115,4115,4115,58
20240704,145700,402130255,4115,4120,4120,4115,45
20240704,145600,401945070,4120,4115,4120,4115,159
20240704,145500,401290285,4125,4125,4125,4125,3
20240704,145400,401277910,4120,4120,4120,4120,30
20240704,145300,401154310,4125,4125,4125,4125,0
20240704,145200,401154310,4125,4125,4125,4125,1
20240704,145100,401150185,4120,4120,4120,4120,0
20240704,145000,401150185,4120,4120,4120,4120,60
20240704,144900,400902985,4125,4125,4125,4125,0
20240704,144800,400902985,4125,4120,4125,4120,97
20240704,144700,400503335,4120,4120,4120,4120,100
20240704,144600,400091335,4120,4120,4120,4120,0
20240704,144500,400091335,4120,4120,4120,4120,52
20240704,144400,399877095,4120,4120,4120,4120,2
20240704,144300,399868855,4120,4120,4120,4120,0
20240704,144200,399868855,4120,4120,4120,4120,5
20240704,144100,399848255,4120,4120,4120,4120,0
20240704,144000,399848255,4120,4120,4120,4120,0
20240704,143900,399848255,4120,4120,4120,4120,262
20240704,143800,398768815,4125,4120,4125,4120,6
20240704,143700,398744090,4120,4120,4120,4120,72
20240704,143600,398447450,4120,4120,4120,4120,9
20240704,143500,398410370,4120,4120,4120,4120,0
20240704,143400,398410370,4120,4120,4120,4120,201
20240704,143300,397582250,4115,4110,4120,4110,607
20240704,143200,395084445,4115,4115,4115,4115,100
20240704,143100,394672945,4115,4115,4115,4115,0
20240704,143000,394672945,4115,4115,4115,4115,1
20240704,142900,394668830,4110,4115,4115,4110,20
20240704,142800,394586625,4110,4110,4110,4110,10
20240704,142700,394545525,4110,4115,4115,4110,510
20240704,142600,392446925,4115,4115,4115,4115,10
20240704,142500,392405775,4115,4110,4115,4110,102
20240704,142400,391986055,4110,4110,4110,4110,110
20240704,142300,391533955,4100,4090,4100,4090,1716
20240704,142200,384498520,4090,4090,4090,4090,0
20240704,142100,384498520,4090,4090,4090,4090,0
20240704,142000,384498520,4090,4090,4090,4090,0
20240704,141900,384498520,4090,4090,4090,4090,30
20240704,141800,384375820,4090,4090,4090,4090,0
20240704,141700,384375820,4090,4100,4100,4090,26
20240704,141600,384269295,4100,4100,4100,4100,13
20240704,141500,384215995,4100,4100,4100,4100,30
20240704,141400,384092995,4085,4085,4085,4085,1
20240704,141300,384088910,4100,4100,4100,4100,0
20240704,141200,384088910,4100,4090,4100,4090,907
20240704,141100,380378710,4090,4090,4090,4090,0
20240704,141000,380378710,4090,4090,4090,4090,1
20240704,140900,380374620,4090,4090,4090,4090,0
20240704,140800,380374620,4090,4090,4090,4090,0
20240704,140700,380374620,4090,4090,4090,4090,5
20240704,140600,380354170,4085,4090,4090,4085,42
20240704,140500,380182540,4085,4085,4085,4085,0
20240704,140400,380182540,4085,4085,4085,4085,0
20240704,140300,380182540,4085,4085,4085,4085,10
20240704,140200,380141690,4085,4080,4085,4080,1279
20240704,140100,374918375,4085,4085,4085,4085,1
20240704,140000,374914290,4080,4080,4080,4080,0
20240704,135900,374914290,4080,4075,4080,4075,277
20240704,135800,373784300,4085,4085,4085,4085,0
20240704,135700,373784300,4085,4085,4085,4085,1
20240704,135600,373780215,4065,4080,4080,4065,1050
20240704,135500,369503090,4085,4085,4085,4085,0
20240704,135400,369503090,4085,4085,4085,4085,0
20240704,135300,369503090,4085,4085,4085,4085,0
20240704,135200,369503090,4085,4085,4085,4085,1
20240704,135100,369499005,4090,4090,4090,4090,0
20240704,135000,369499005,4090,4090,4090,4090,1
20240704,134900,369494915,4085,4080,4085,4075,747
20240704,134800,366446255,4080,4080,4080,4080,0
20240704,134700,366446255,4080,4080,4080,4080,0
20240704,134600,366446255,4080,4080,4080,4080,0
20240704,134500,366446255,4080,4075,4080,4075,205
20240704,134400,365610025,4080,4080,4080,4080,5
20240704,134300,365589625,4080,4080,4080,4080,1
20240704,134200,365585545,4080,4080,4080,4080,332
20240704,134100,364230985,4080,4070,4080,4070,1143
20240704,134000,359572415,4070,4070,4070,4070,5
20240704,133900,359552065,4070,4065,4070,4065,2
20240704,133800,359543930,4065,4065,4070,4065,470
20240704,133700,357633375,4065,4065,4065,4065,0
20240704,133600,357633375,4065,4065,4065,4065,0
20240704,133500,357633375,4065,4065,4065,4065,34
20240704,133400,357495165,4065,4065,4065,4065,112
20240704,133300,357039885,4065,4065,4065,4065,30
20240704,133200,356917935,4065,4065,4065,4065,1
20240704,133100,356913870,4050,4050,4050,4050,12
20240704,133000,356865270,4050,4075,4075,4050,162
20240704,132900,356207595,4075,4050,4075,4035,5649
20240704,132800,333355495,4050,4055,4055,4050,3727
20240704,132700,318257575,4050,4070,4070,4050,2000
20240704,132600,310139660,4070,4070,4070,4070,100
20240704,132500,309732660,4070,4080,4080,4070,4900
20240704,132400,289781715,4080,4080,4080,4080,20
20240704,132300,289700115,4075,4075,4075,4075,0
20240704,132200,289700115,4075,4075,4075,4075,40
20240704,132100,289537115,4090,4080,4090,4080,144
20240704,132000,288948615,4080,4080,4080,4080,200
20240704,131900,288132615,4080,4080,4080,4080,7
20240704,131800,288104055,4080,4080,4080,4080,252
20240704,131700,287075895,4080,4080,4080,4080,11
20240704,131600,287031015,4080,4080,4080,4080,0
20240704,131500,287031015,4080,4080,4080,4080,0
20240704,131400,287031015,4080,4080,4080,4080,130
20240704,131300,286500615,4080,4080,4080,4080,30
20240704,131200,286378215,4080,4080,4080,4080,81
20240704,131100,286047735,4080,4090,4090,4080,798
20240704,131000,282789045,4090,4090,4090,4090,1
20240704,130900,282784955,4080,4080,4080,4080,0
20240704,130800,282784955,4080,4080,4080,4080,200
20240704,130700,281968955,4090,4090,4090,4090,10
20240704,130600,281928055,4090,4075,4090,4075,20
20240704,130500,281846330,4070,4075,4075,4070,102
20240704,130400,281430690,4070,4075,4075,4070,466
20240704,130300,279533630,4075,4080,4080,4075,200
20240704,130200,278718030,4090,4090,4090,4090,0
20240704,130100,278718030,4090,4080,4090,4080,204
20240704,130000,277884700,4090,4090,4090,4090,1
20240704,125900,277880610,4090,4090,4090,4090,1
20240704,125800,277876520,4070,4070,4070,4070,0
20240704,125700,277876520,4070,4070,4070,4070,636
20240704,125600,275288000,4070,4070,4070,4070,404
20240704,125500,273643720,4070,4070,4070,4070,1
20240704,125400,273639650,4090,4090,4090,4090,0
20240704,125300,273639650,4090,4090,4090,4090,0
20240704,125200,273639650,4090,4090,4090,4090,0
20240704,125100,273639650,4090,4090,4090,4090,0
20240704,125000,273639650,4090,4090,4090,4090,0
20240704,124900,273639650,4090,4090,4090,4090,100
20240704,124800,273230650,4090,4090,4090,4090,4
20240704,124700,273214290,4090,4065,4090,4050,3663
20240704,124600,258320370,4065,4070,4070,4065,144
20240704,124500,257735005,4065,4070,4070,4065,1029
20240704,124400,253552110,4070,4070,4070,4070,5
20240704,124300,253531760,4070,4080,4080,4070,21
20240704,124200,253446280,4070,4080,4080,4070,2638
20240704,124100,242698930,4080,4080,4080,4080,341
20240704,124000,241307650,4085,4085,4085,4085,15
20240704,123900,241246375,4085,4085,4085,4085,1
20240704,123800,241242290,4080,4085,4085,4080,32
20240704,123700,241111720,4085,4080,4085,4080,484
20240704,123600,239136990,4080,4080,4080,4080,0
20240704,123500,239136990,4080,4080,4080,4080,1
20240704,123400,239132910,4085,4085,4085,4085,3
20240704,123300,239120655,4085,4085,4085,4085,11
20240704,123200,239075720,4080,4080,4080,4080,14
20240704,123100,239018600,4075,4080,4080,4075,107
20240704,123000,238582145,4080,4080,4080,4080,36
20240704,122900,238435265,4085,4085,4085,4085,0
20240704,122800,238435265,4085,4085,4085,4085,0
20240704,122700,238435265,4085,4085,4085,4085,7
20240704,122600,238406670,4085,4085,4085,4085,0
20240704,122500,238406670,4085,4080,4085,4080,1083
20240704,122400,233987785,4080,4080,4080,4080,54
20240704,122300,233767465,4085,4085,4085,4085,1
20240704,122200,233763380,4070,4065,4085,4065,924
20240704,122100,230007115,4070,4085,4085,4070,2232
20240704,122000,220912120,4085,4090,4090,4085,217
20240704,121900,220025670,4080,4080,4080,4080,0
20240704,121800,220025670,4080,4090,4090,4080,347
20240704,121700,218607710,4090,4090,4090,4090,51
20240704,121600,218399120,4090,4090,4090,4090,0
20240704,121500,218399120,4090,4090,4090,4090,0
20240704,121400,218399120,4090,4090,4090,4090,1
20240704,121300,218395030,4085,4090,4090,4085,593
20240704,121200,215969710,4090,4090,4090,4090,29
20240704,121100,215851100,4085,4100,4100,4085,305
20240704,121000,214604095,4120,4120,4120,4120,2
20240704,120900,214595855,4100,4100,4100,4100,0
20240704,120800,214595855,4100,4100,4100,4100,0
20240704,120700,214595855,4100,4120,4120,4100,43
20240704,120600,214419355,4120,4120,4120,4120,0
20240704,120500,214419355,4120,4120,4120,4120,0
20240704,120400,214419355,4120,4120,4120,4120,183
20240704,120300,213665395,4120,4100,4120,4100,638
20240704,120200,211041580,4110,4110,4110,4110,0
20240704,120100,211041580,4110,4110,4110,4110,0
20240704,120000,211041580,4110,4110,4110,4110,0
20240704,115900,211041580,4110,4110,4110,4110,1
20240704,115800,211037470,4080,4080,4080,4080,0
20240704,115700,211037470,4080,4110,4110,4080,420
20240704,115600,209321640,4110,4110,4110,4110,0
20240704,115500,209321640,4110,4090,4110,4090,400
20240704,115400,207681640,4110,4110,4110,4110,3
20240704,115300,207669310,4110,4110,4110,4110,5
20240704,115200,207648760,4110,4110,4110,4110,1
20240704,115100,207644650,4090,4090,4090,4090,1
20240704,115000,207640560,4110,4110,4110,4110,3
20240704,114900,207628230,4110,4110,4110,4110,5
20240704,114800,207607680,4110,4110,4110,4110,0
20240704,114700,207607680,4110,4110,4110,4110,35
20240704,114600,207463830,4080,4095,4095,4080,23
20240704,114500,207369660,4110,4100,4110,4085,2677
20240704,114400,196412535,4110,4110,4110,4110,0
20240704,114300,196412535,4110,4110,4110,4110,1
20240704,114200,196408425,4110,4110,4110,4110,0
20240704,114100,196408425,4110,4110,4110,4110,1
20240704,114000,196404315,4110,4110,4110,4100,902
20240704,113900,192705235,4110,4110,4110,4110,2
20240704,113800,192697015,4105,4105,4105,4105,0
20240704,113700,192697015,4105,4105,4105,4105,1
20240704,113600,192692910,4105,4105,4105,4105,100
20240704,113500,192282410,4110,4110,4110,4110,0
20240704,113400,192282410,4110,4110,4110,4110,3
20240704,113300,192270080,4110,4110,4110,4110,19
20240704,113200,192191990,4110,4110,4110,4110,16
20240704,113100,192126230,4110,4110,4110,4110,107
20240704,113000,191686460,4110,4110,4110,4110,401
20240704,112900,190038350,4120,4120,4120,4120,0
20240704,112800,190038350,4120,4120,4120,4120,6
20240704,112700,190013630,4120,4120,4120,4120,1
20240704,112600,190009510,4120,4115,4120,4110,48
20240704,112500,189811930,4115,4115,4115,4115,31
20240704,112400,189684365,4115,4120,4120,4115,281
20240704,112300,188526815,4120,4115,4120,4115,488
20240704,112200,186518430,4110,4115,4115,4110,172
20240704,112100,185811140,4115,4115,4115,4115,130
20240704,112000,185276190,4115,4115,4115,4115,50
20240704,111900,185070440,4115,4090,4115,4090,703
20240704,111800,182190945,4090,4110,4110,4090,39
20240704,111700,182031395,4115,4115,4115,4115,3
20240704,111600,182019050,4110,4110,4110,4110,50
20240704,111500,181813550,4110,4110,4110,4110,0
20240704,111400,181813550,4110,4110,4110,4110,0
20240704,111300,181813550,4110,4110,4115,4090,5161
20240704,111200,160669200,4125,4110,4125,4110,11
20240704,111100,160623975,4125,4125,4125,4125,0
20240704,111000,160623975,4125,4125,4125,4125,0
20240704,110900,160623975,4125,4125,4125,4125,0
20240704,110800,160623975,4125,4125,4125,4125,1
20240704,110700,160619850,4130,4130,4130,4130,0
20240704,110600,160619850,4130,4130,4130,4130,0
20240704,110500,160619850,4130,4110,4130,4110,44
20240704,110400,160438910,4115,4115,4135,4115,1055
20240704,110300,156083405,4135,4135,4135,4135,0
20240704,110200,156083405,4135,4115,4135,4115,51
20240704,110100,155873520,4135,4135,4135,4135,1
20240704,110000,155869385,4115,4115,4115,4115,325
20240704,105900,154532010,4110,4110,4110,4110,0
20240704,105800,154532010,4110,4110,4110,4110,0
20240704,105700,154532010,4110,4120,4120,4110,350
20240704,105600,153091060,4150,4135,4150,4125,4191
20240704,105500,135801485,4130,4130,4130,4130,1
20240704,105400,135797355,4150,4150,4150,4150,10
20240704,105300,135755855,4150,4150,4150,4150,0
20240704,105200,135755855,4150,4150,4150,4150,253
20240704,105100,134705905,4150,4150,4150,4150,0
20240704,105000,134705905,4150,4150,4150,4150,0
20240704,104900,134705905,4150,4150,4150,4150,2
20240704,104800,134697605,4150,4150,4150,4150,0
20240704,104700,134697605,4150,4150,4150,4150,4
20240704,104600,134681005,4150,4150,4150,4150,0
20240704,104500,134681005,4150,4150,4150,4150,982
20240704,104400,130605705,4150,4150,4150,4150,6
20240704,104300,130580805,4150,4150,4150,4150,0
20240704,104200,130580805,4150,4150,4150,4150,0
20240704,104100,130580805,4150,4155,4155,4150,219
20240704,104000,129671860,4155,4155,4155,4155,2
20240704,103900,129663550,4155,4155,4155,4155,1
20240704,103800,129659395,4155,4155,4155,4155,2
20240704,103700,129651085,4155,4155,4155,4155,0
20240704,103600,129651085,4155,4155,4155,4155,0
20240704,103500,129651085,4155,4155,4155,4155,0
20240704,103400,129651085,4155,4155,4155,4155,0
20240704,103300,129651085,4155,4130,4155,4130,28
20240704,103200,129535370,4130,4130,4130,4130,0
20240704,103100,129535370,4130,4155,4155,4130,1604
20240704,103000,122908110,4160,4160,4160,4160,42
20240704,102900,122733390,4165,4165,4165,4165,0
20240704,102800,122733390,4165,4165,4165,4165,0
20240704,102700,122733390,4165,4165,4165,4165,200
20240704,102600,121900390,4165,4165,4165,4165,52
20240704,102500,121683810,4165,4160,4165,4130,338
20240704,102400,120282250,4135,4140,4140,4135,58
20240704,102300,120042175,4160,4160,4160,4160,6
20240704,102200,120017215,4160,4160,4160,4140,402
20240704,102100,118352655,4135,4135,4135,4135,0
20240704,102000,118352655,4135,4135,4135,4135,0
20240704,101900,118352655,4135,4135,4135,4135,0
20240704,101800,118352655,4135,4150,4160,4135,3167
20240704,101700,105207280,4145,4140,4145,4140,623
20240704,101600,102625060,4140,4140,4140,4140,23
20240704,101500,102529840,4130,4140,4140,4130,257
20240704,101400,101468005,4140,4140,4140,4140,8
20240704,101300,101434885,4140,4140,4140,4140,0
20240704,101200,101434885,4140,4140,4140,4140,0
20240704,101100,101434885,4140,4140,4140,4140,20
20240704,101000,101352085,4135,4135,4135,4135,2
20240704,100900,101343815,4130,4130,4130,4130,1
20240704,100800,101339685,4140,4140,4140,4140,1
20240704,100700,101335545,4140,4140,4140,4140,3
20240704,100600,101323125,4140,4140,4140,4140,1
20240704,100500,101318985,4120,4120,4120,4120,0
20240704,100400,101318985,4120,4120,4120,4120,0
20240704,100300,101318985,4120,4120,4120,4120,3
20240704,100200,101306625,4115,4150,4150,4105,1725
20240704,100100,94214735,4130,4150,4150,4130,201
20240704,100000,93384585,4100,4145,4150,4100,1053
20240704,095900,89048860,4145,4150,4150,4145,19
20240704,095800,88970020,4150,4150,4150,4150,4
20240704,095700,88953420,4150,4150,4150,4150,190
20240704,095600,88164920,4150,4150,4150,4150,104
20240704,095500,87733320,4150,4150,4150,4150,377
20240704,095400,86168770,4150,4150,4150,4150,14
20240704,095300,86110670,4150,4140,4150,4140,3
20240704,095200,86098230,4140,4140,4140,4140,0
20240704,095100,86098230,4140,4140,4140,4140,0
20240704,095000,86098230,4140,4135,4140,4135,116
20240704,094900,85618160,4135,4135,4135,4135,2
20240704,094800,85609890,4140,4140,4140,4140,0
20240704,094700,85609890,4140,4140,4140,4140,26
20240704,094600,85502250,4140,4140,4140,4140,4
20240704,094500,85485690,4140,4140,4140,4140,100
20240704,094400,85071690,4140,4140,4140,4140,100
20240704,094300,84657690,4150,4150,4150,4150,1
20240704,094200,84653540,4150,4150,4150,4150,0
20240704,094100,84653540,4150,4150,4150,4150,300
20240704,094000,83408540,4150,4150,4150,4150,0
20240704,093900,83408540,4150,4150,4150,4150,2
20240704,093800,83400240,4150,4150,4150,4150,282
20240704,093700,82229940,4150,4125,4155,4100,2984
20240704,093600,69968370,4110,4150,4150,4110,325
20240704,093500,68625675,4160,4155,4160,4155,304
20240704,093400,67361085,4160,4160,4160,4160,79
20240704,093300,67032445,4160,4160,4160,4160,172
20240704,093200,66316925,4155,4150,4155,4150,22
20240704,093100,66225525,4160,4160,4160,4160,0
20240704,093000,66225525,4160,4150,4160,4150,11
20240704,092900,66179805,4150,4150,4150,4150,1
20240704,092800,66175655,4150,4150,4150,4150,0
20240704,092700,66175655,4150,4150,4150,4145,501
20240704,092600,64096825,4150,4155,4155,4150,70
20240704,092500,63806320,4150,4150,4150,4150,33
20240704,092400,63669370,4145,4160,4160,4145,1664
20240704,092300,56758280,4160,4160,4160,4160,55
20240704,092200,56529480,4160,4170,4170,4160,57
20240704,092100,56292130,4165,4180,4180,4165,30
20240704,092000,56166855,4180,4180,4180,4180,67
20240704,091900,55886795,4180,4175,4180,4175,1122
20240704,091800,51197005,4180,4180,4185,4180,57
20240704,091700,50958740,4190,4185,4190,4180,55
20240704,091600,50728570,4185,4185,4185,4180,115
20240704,091500,50247315,4185,4180,4185,4180,448
20240704,091400,48374005,4160,4160,4180,4160,221
20240704,091300,47450325,4150,4160,4160,4150,201
20240704,091200,46615165,4145,4145,4160,4145,191
20240704,091100,45823440,4145,4150,4160,4145,81
20240704,091000,45487580,4145,4190,4190,4145,26
20240704,090900,45379390,4190,4150,4190,4150,6
20240704,090800,45354450,4150,4200,4200,4150,359
20240704,090700,43850410,4145,4145,4145,4145,3
20240704,090600,43837975,4210,4125,4210,4110,1254
20240704,090500,38654650,4125,4125,4125,4125,102
20240704,090400,38233900,4120,4125,4125,4120,71
20240704,090300,37941275,4090,4120,4125,4090,5100
20240704,090200,16913670,4120,4090,4120,4090,341
20240704,090100,15518950,4125,4125,4125,4125,17
20240704,090000,15448825,4125,4100,4125,4100,3768