KissMeData/109080/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,201900,54898960,8990,8990,8990,8990,660
20240704,201800,54898960,8990,8990,8990,8990,0
20240704,201700,54898960,8990,8990,8990,8990,0
20240704,201600,54898960,8990,8990,8990,8990,0
20240704,201500,54898960,8990,8990,8990,8990,0
20240704,201400,54898960,8990,8990,8990,8990,0
20240704,201300,54898960,8990,8990,8990,8990,0
20240704,201200,54898960,8990,8990,8990,8990,0
20240704,201100,54898960,8990,8990,8990,8990,0
20240704,201000,54898960,8990,8990,8990,8990,0
20240704,200900,54898960,8990,8990,8990,8990,0
20240704,200800,54898960,8990,8990,8990,8990,0
20240704,200700,54898960,8990,8990,8990,8990,0
20240704,200600,54898960,8990,8990,8990,8990,0
20240704,200500,54898960,8990,8990,8990,8990,0
20240704,200400,54898960,8990,8990,8990,8990,0
20240704,200300,54898960,8990,8990,8990,8990,0
20240704,200200,54898960,8990,8990,8990,8990,0
20240704,200100,54898960,8990,8990,8990,8990,0
20240704,200000,54898960,8990,8990,8990,8990,0
20240704,195900,54898960,8990,8990,8990,8990,0
20240704,195800,54898960,8990,8990,8990,8990,0
20240704,195700,54898960,8990,8990,8990,8990,0
20240704,195600,54898960,8990,8990,8990,8990,0
20240704,195500,54898960,8990,8990,8990,8990,0
20240704,195400,54898960,8990,8990,8990,8990,0
20240704,195300,54898960,8990,8990,8990,8990,0
20240704,195200,54898960,8990,8990,8990,8990,0
20240704,195100,54898960,8990,8990,8990,8990,0
20240704,195000,54898960,8990,8990,8990,8990,0
20240704,194900,54898960,8990,8990,8990,8990,660
20240704,194800,54898960,8990,8990,8990,8990,0
20240704,194700,54898960,8990,8990,8990,8990,0
20240704,194600,54898960,8990,8990,8990,8990,0
20240704,194500,54898960,8990,8990,8990,8990,0
20240704,194400,54898960,8990,8990,8990,8990,0
20240704,194300,54898960,8990,8990,8990,8990,0
20240704,194200,54898960,8990,8990,8990,8990,0
20240704,194100,54898960,8990,8990,8990,8990,0
20240704,194000,54898960,8990,8990,8990,8990,0
20240704,193900,54898960,8990,8990,8990,8990,0
20240704,193800,54898960,8990,8990,8990,8990,0
20240704,193700,54898960,8990,8990,8990,8990,0
20240704,193600,54898960,8990,8990,8990,8990,0
20240704,193500,54898960,8990,8990,8990,8990,0
20240704,193400,54898960,8990,8990,8990,8990,0
20240704,193300,54898960,8990,8990,8990,8990,0
20240704,193200,54898960,8990,8990,8990,8990,0
20240704,193100,54898960,8990,8990,8990,8990,0
20240704,193000,54898960,8990,8990,8990,8990,0
20240704,192900,54898960,8990,8990,8990,8990,0
20240704,192800,54898960,8990,8990,8990,8990,0
20240704,192700,54898960,8990,8990,8990,8990,0
20240704,192600,54898960,8990,8990,8990,8990,0
20240704,192500,54898960,8990,8990,8990,8990,0
20240704,192400,54898960,8990,8990,8990,8990,0
20240704,192300,54898960,8990,8990,8990,8990,0
20240704,192200,54898960,8990,8990,8990,8990,0
20240704,192100,54898960,8990,8990,8990,8990,0
20240704,192000,54898960,8990,8990,8990,8990,0
20240704,191900,54898960,8990,8990,8990,8990,660
20240704,191800,54898960,8990,8990,8990,8990,0
20240704,191700,54898960,8990,8990,8990,8990,0
20240704,191600,54898960,8990,8990,8990,8990,0
20240704,191500,54898960,8990,8990,8990,8990,0
20240704,191400,54898960,8990,8990,8990,8990,0
20240704,191300,54898960,8990,8990,8990,8990,0
20240704,191200,54898960,8990,8990,8990,8990,0
20240704,191100,54898960,8990,8990,8990,8990,0
20240704,191000,54898960,8990,8990,8990,8990,0
20240704,190900,54898960,8990,8990,8990,8990,0
20240704,190800,54898960,8990,8990,8990,8990,0
20240704,190700,54898960,8990,8990,8990,8990,0
20240704,190600,54898960,8990,8990,8990,8990,0
20240704,190500,54898960,8990,8990,8990,8990,0
20240704,190400,54898960,8990,8990,8990,8990,0
20240704,190300,54898960,8990,8990,8990,8990,0
20240704,190200,54898960,8990,8990,8990,8990,0
20240704,190100,54898960,8990,8990,8990,8990,0
20240704,190000,54898960,8990,8990,8990,8990,0
20240704,185900,54898960,8990,8990,8990,8990,0
20240704,185800,54898960,8990,8990,8990,8990,0
20240704,185700,54898960,8990,8990,8990,8990,0
20240704,185600,54898960,8990,8990,8990,8990,0
20240704,185500,54898960,8990,8990,8990,8990,0
20240704,185400,54898960,8990,8990,8990,8990,0
20240704,185300,54898960,8990,8990,8990,8990,0
20240704,185200,54898960,8990,8990,8990,8990,0
20240704,185100,54898960,8990,8990,8990,8990,0
20240704,185000,54898960,8990,8990,8990,8990,0
20240704,184900,54898960,8990,8990,8990,8990,660
20240704,184800,54898960,8990,8990,8990,8990,0
20240704,184700,54898960,8990,8990,8990,8990,0
20240704,184600,54898960,8990,8990,8990,8990,0
20240704,184500,54898960,8990,8990,8990,8990,0
20240704,184400,54898960,8990,8990,8990,8990,0
20240704,184300,54898960,8990,8990,8990,8990,0
20240704,184200,54898960,8990,8990,8990,8990,0
20240704,184100,54898960,8990,8990,8990,8990,0
20240704,184000,54898960,8990,8990,8990,8990,0
20240704,183900,54898960,8990,8990,8990,8990,0
20240704,183800,54898960,8990,8990,8990,8990,0
20240704,183700,54898960,8990,8990,8990,8990,0
20240704,183600,54898960,8990,8990,8990,8990,0
20240704,183500,54898960,8990,8990,8990,8990,0
20240704,183400,54898960,8990,8990,8990,8990,0
20240704,183300,54898960,8990,8990,8990,8990,0
20240704,183200,54898960,8990,8990,8990,8990,0
20240704,183100,54898960,8990,8990,8990,8990,0
20240704,183000,54898960,8990,8990,8990,8990,0
20240704,182900,54898960,8990,8990,8990,8990,0
20240704,182800,54898960,8990,8990,8990,8990,0
20240704,182700,54898960,8990,8990,8990,8990,0
20240704,182600,54898960,8990,8990,8990,8990,0
20240704,182500,54898960,8990,8990,8990,8990,0
20240704,182400,54898960,8990,8990,8990,8990,0
20240704,182300,54898960,8990,8990,8990,8990,0
20240704,182200,54898960,8990,8990,8990,8990,0
20240704,182100,54898960,8990,8990,8990,8990,0
20240704,182000,54898960,8990,8990,8990,8990,0
20240704,181900,54898960,8990,8990,8990,8990,660
20240704,181800,54898960,8990,8990,8990,8990,0
20240704,181700,54898960,8990,8990,8990,8990,0
20240704,181600,54898960,8990,8990,8990,8990,0
20240704,181500,54898960,8990,8990,8990,8990,0
20240704,181400,54898960,8990,8990,8990,8990,0
20240704,181300,54898960,8990,8990,8990,8990,0
20240704,181200,54898960,8990,8990,8990,8990,0
20240704,181100,54898960,8990,8990,8990,8990,0
20240704,181000,54898960,8990,8990,8990,8990,0
20240704,180900,54898960,8990,8990,8990,8990,0
20240704,180800,54898960,8990,8990,8990,8990,0
20240704,180700,54898960,8990,8990,8990,8990,0
20240704,180600,54898960,8990,8990,8990,8990,0
20240704,180500,54898960,8990,8990,8990,8990,0
20240704,180400,54898960,8990,8990,8990,8990,0
20240704,180300,54898960,8990,8990,8990,8990,0
20240704,180200,54898960,8990,8990,8990,8990,0
20240704,180100,54898960,8990,8990,8990,8990,0
20240704,180000,54898960,8990,8990,8990,8990,0
20240704,175900,54898960,8990,8990,8990,8990,0
20240704,175800,54898960,8990,8990,8990,8990,0
20240704,175700,54898960,8990,8990,8990,8990,0
20240704,175600,54898960,8990,8990,8990,8990,0
20240704,175500,54898960,8990,8990,8990,8990,0
20240704,175400,54898960,8990,8990,8990,8990,0
20240704,175300,54898960,8990,8990,8990,8990,0
20240704,175200,54898960,8990,8990,8990,8990,0
20240704,175100,54898960,8990,8990,8990,8990,0
20240704,175000,54898960,8990,8990,8990,8990,0
20240704,174900,54898960,8990,8990,8990,8990,660
20240704,174800,54898960,8990,8990,8990,8990,0
20240704,174700,54898960,8990,8990,8990,8990,0
20240704,174600,54898960,8990,8990,8990,8990,0
20240704,174500,54898960,8990,8990,8990,8990,0
20240704,174400,54898960,8990,8990,8990,8990,0
20240704,174300,54898960,8990,8990,8990,8990,0
20240704,174200,54898960,8990,8990,8990,8990,0
20240704,174100,54898960,8990,8990,8990,8990,0
20240704,174000,54898960,8990,8990,8990,8990,0
20240704,173900,54898960,8990,8990,8990,8990,0
20240704,173800,54898960,8990,8990,8990,8990,0
20240704,173700,54898960,8990,8990,8990,8990,0
20240704,173600,54898960,8990,8990,8990,8990,0
20240704,173500,54898960,8990,8990,8990,8990,0
20240704,173400,54898960,8990,8990,8990,8990,0
20240704,173300,54898960,8990,8990,8990,8990,0
20240704,173200,54898960,8990,8990,8990,8990,0
20240704,173100,54898960,8990,8990,8990,8990,0
20240704,173000,54898960,8990,8990,8990,8990,0
20240704,172900,54898960,8990,8990,8990,8990,0
20240704,172800,54898960,8990,8990,8990,8990,0
20240704,172700,54898960,8990,8990,8990,8990,0
20240704,172600,54898960,8990,8990,8990,8990,0
20240704,172500,54898960,8990,8990,8990,8990,0
20240704,172400,54898960,8990,8990,8990,8990,0
20240704,172300,54898960,8990,8990,8990,8990,0
20240704,172200,54898960,8990,8990,8990,8990,0
20240704,172100,54898960,8990,8990,8990,8990,0
20240704,172000,54898960,8990,8990,8990,8990,0
20240704,171900,54898960,8990,8990,8990,8990,660
20240704,171800,54898960,8990,8990,8990,8990,0
20240704,171700,54898960,8990,8990,8990,8990,0
20240704,171600,54898960,8990,8990,8990,8990,0
20240704,171500,54898960,8990,8990,8990,8990,0
20240704,171400,54898960,8990,8990,8990,8990,0
20240704,171300,54898960,8990,8990,8990,8990,0
20240704,171200,54898960,8990,8990,8990,8990,0
20240704,171100,54898960,8990,8990,8990,8990,0
20240704,171000,54898960,8990,8990,8990,8990,0
20240704,170900,54898960,8990,8990,8990,8990,0
20240704,170800,54898960,8990,8990,8990,8990,0
20240704,170700,54898960,8990,8990,8990,8990,0
20240704,170600,54898960,8990,8990,8990,8990,0
20240704,170500,54898960,8990,8990,8990,8990,0
20240704,170400,54898960,8990,8990,8990,8990,0
20240704,170300,54898960,8990,8990,8990,8990,0
20240704,170200,54898960,8990,8990,8990,8990,0
20240704,170100,54898960,8990,8990,8990,8990,0
20240704,170000,54898960,8990,8990,8990,8990,0
20240704,165900,54898960,8990,8990,8990,8990,0
20240704,165800,54898960,8990,8990,8990,8990,0
20240704,165700,54898960,8990,8990,8990,8990,0
20240704,165600,54898960,8990,8990,8990,8990,0
20240704,165500,54898960,8990,8990,8990,8990,0
20240704,165400,54898960,8990,8990,8990,8990,0
20240704,165300,54898960,8990,8990,8990,8990,0
20240704,165200,54898960,8990,8990,8990,8990,0
20240704,165100,54898960,8990,8990,8990,8990,0
20240704,165000,54898960,8990,8990,8990,8990,0
20240704,164900,54898960,8990,8990,8990,8990,660
20240704,164800,54898960,8990,8990,8990,8990,0
20240704,164700,54898960,8990,8990,8990,8990,0
20240704,164600,54898960,8990,8990,8990,8990,0
20240704,164500,54898960,8990,8990,8990,8990,0
20240704,164400,54898960,8990,8990,8990,8990,0
20240704,164300,54898960,8990,8990,8990,8990,0
20240704,164200,54898960,8990,8990,8990,8990,0
20240704,164100,54898960,8990,8990,8990,8990,0
20240704,164000,54898960,8990,8990,8990,8990,0
20240704,163900,54898960,8990,8990,8990,8990,0
20240704,163800,54898960,8990,8990,8990,8990,0
20240704,163700,54898960,8990,8990,8990,8990,0
20240704,163600,54898960,8990,8990,8990,8990,0
20240704,163500,54898960,8990,8990,8990,8990,0
20240704,163400,54898960,8990,8990,8990,8990,0
20240704,163300,54898960,8990,8990,8990,8990,0
20240704,163200,54898960,8990,8990,8990,8990,0
20240704,163100,54898960,8990,8990,8990,8990,0
20240704,163000,54898960,8990,8990,8990,8990,0
20240704,162900,54898960,8990,8990,8990,8990,0
20240704,162800,54898960,8990,8990,8990,8990,0
20240704,162700,54898960,8990,8990,8990,8990,0
20240704,162600,54898960,8990,8990,8990,8990,0
20240704,162500,54898960,8990,8990,8990,8990,0
20240704,162400,54898960,8990,8990,8990,8990,0
20240704,162300,54898960,8990,8990,8990,8990,0
20240704,162200,54898960,8990,8990,8990,8990,0
20240704,162100,54898960,8990,8990,8990,8990,0
20240704,162000,54898960,8990,8990,8990,8990,0
20240704,161900,54898960,8990,8990,8990,8990,660
20240704,161800,54898960,8990,8990,8990,8990,0
20240704,161700,54898960,8990,8990,8990,8990,0
20240704,161600,54898960,8990,8990,8990,8990,0
20240704,161500,54898960,8990,8990,8990,8990,0
20240704,161400,54898960,8990,8990,8990,8990,0
20240704,161300,54898960,8990,8990,8990,8990,0
20240704,161200,54898960,8990,8990,8990,8990,0
20240704,161100,54898960,8990,8990,8990,8990,0
20240704,161000,54898960,8990,8990,8990,8990,0
20240704,160900,54898960,8990,8990,8990,8990,0
20240704,160800,54898960,8990,8990,8990,8990,0
20240704,160700,54898960,8990,8990,8990,8990,0
20240704,160600,54898960,8990,8990,8990,8990,0
20240704,160500,54898960,8990,8990,8990,8990,0
20240704,160400,54898960,8990,8990,8990,8990,0
20240704,160300,54898960,8990,8990,8990,8990,0
20240704,160200,54898960,8990,8990,8990,8990,0
20240704,160100,54898960,8990,8990,8990,8990,0
20240704,160000,54898960,8990,8990,8990,8990,0
20240704,155900,54898960,8990,8990,8990,8990,0
20240704,155800,54898960,8990,8990,8990,8990,0
20240704,155700,54898960,8990,8990,8990,8990,0
20240704,155600,54898960,8990,8990,8990,8990,0
20240704,155500,54898960,8990,8990,8990,8990,0
20240704,155400,54898960,8990,8990,8990,8990,0
20240704,155300,54898960,8990,8990,8990,8990,0
20240704,155200,54898960,8990,8990,8990,8990,0
20240704,155100,54898960,8990,8990,8990,8990,0
20240704,155000,54898960,8990,8990,8990,8990,0
20240704,154900,54898960,8990,8990,8990,8990,660
20240704,154800,54898960,8990,8990,8990,8990,0
20240704,154700,54898960,8990,8990,8990,8990,0
20240704,154600,54898960,8990,8990,8990,8990,0
20240704,154500,54898960,8990,8990,8990,8990,0
20240704,154400,54898960,8990,8990,8990,8990,0
20240704,154300,54898960,8990,8990,8990,8990,0
20240704,154200,54898960,8990,8990,8990,8990,0
20240704,154100,54898960,8990,8990,8990,8990,0
20240704,154000,54898960,8990,8990,8990,8990,0
20240704,153900,54898960,8990,8990,8990,8990,0
20240704,153800,54898960,8990,8990,8990,8990,0
20240704,153700,54898960,8990,8990,8990,8990,0
20240704,153600,54898960,8990,8990,8990,8990,0
20240704,153500,54898960,8990,8990,8990,8990,0
20240704,153400,54898960,8990,8990,8990,8990,0
20240704,153300,54898960,8990,8990,8990,8990,0
20240704,153200,54898960,8990,8990,8990,8990,0
20240704,153100,54898960,8990,8990,8990,8990,0
20240704,153000,54898960,8990,8990,8990,8990,660
20240704,152900,48965560,9020,9020,9020,9020,0
20240704,152800,48965560,9020,9020,9020,9020,0
20240704,152700,48965560,9020,9020,9020,9020,0
20240704,152600,48965560,9020,9020,9020,9020,0
20240704,152500,48965560,9020,9020,9020,9020,0
20240704,152400,48965560,9020,9020,9020,9020,0
20240704,152300,48965560,9020,9020,9020,9020,0
20240704,152200,48965560,9020,9020,9020,9020,0
20240704,152100,48965560,9020,9020,9020,9020,0
20240704,152000,48965560,9020,9020,9020,9020,0
20240704,151900,48965560,9020,9020,9020,9020,3
20240704,151800,48938500,9040,9040,9040,9040,0
20240704,151700,48938500,9040,9030,9040,9030,2
20240704,151600,48920430,9010,9010,9010,9010,19
20240704,151500,48749240,9030,9030,9030,9030,0
20240704,151400,48749240,9030,9030,9030,9030,0
20240704,151300,48749240,9030,9030,9030,9030,16
20240704,151200,48604760,9010,9020,9020,9010,12
20240704,151100,48496540,9010,9010,9010,9010,1
20240704,151000,48487530,9010,9010,9010,9010,0
20240704,150900,48487530,9010,9010,9010,9010,0
20240704,150800,48487530,9010,9010,9010,9010,1
20240704,150700,48478520,9010,9010,9010,9010,0
20240704,150600,48478520,9010,9010,9010,9010,0
20240704,150500,48478520,9010,9010,9010,9010,0
20240704,150400,48478520,9010,9010,9010,9010,0
20240704,150300,48478520,9010,9010,9010,9010,113
20240704,150200,47460390,9010,9010,9010,9010,0
20240704,150100,47460390,9010,9010,9010,9010,0
20240704,150000,47460390,9010,9010,9010,9010,0
20240704,145900,47460390,9010,9010,9010,9010,0
20240704,145800,47460390,9010,9010,9010,9010,0
20240704,145700,47460390,9010,9010,9010,9010,0
20240704,145600,47460390,9010,9010,9010,9010,0
20240704,145500,47460390,9010,9010,9010,9010,0
20240704,145400,47460390,9010,9010,9010,9010,0
20240704,145300,47460390,9010,9010,9010,9010,0
20240704,145200,47460390,9010,9010,9010,9010,0
20240704,145100,47460390,9010,9010,9010,9010,0
20240704,145000,47460390,9010,9010,9010,9010,0
20240704,144900,47460390,9010,9010,9010,9010,0
20240704,144800,47460390,9010,9010,9010,9010,43
20240704,144700,47072960,9010,9010,9010,9010,0
20240704,144600,47072960,9010,9030,9040,9010,42
20240704,144500,46693470,9030,9030,9030,9030,0
20240704,144400,46693470,9030,9030,9030,9030,0
20240704,144300,46693470,9030,9030,9030,9030,0
20240704,144200,46693470,9030,9030,9030,9030,5
20240704,144100,46648320,9000,9010,9010,9000,50
20240704,144000,46197900,9020,9020,9020,9020,0
20240704,143900,46197900,9020,9020,9020,9020,0
20240704,143800,46197900,9020,9020,9020,9020,0
20240704,143700,46197900,9020,9020,9020,9020,0
20240704,143600,46197900,9020,9020,9020,9020,0
20240704,143500,46197900,9020,9020,9020,9020,0
20240704,143400,46197900,9020,9020,9020,9020,0
20240704,143300,46197900,9020,9020,9020,9020,0
20240704,143200,46197900,9020,9010,9020,9000,119
20240704,143100,45125720,9010,9010,9010,9010,0
20240704,143000,45125720,9010,9010,9010,9010,12
20240704,142900,45017600,9030,9030,9030,9030,0
20240704,142800,45017600,9030,9030,9030,9030,0
20240704,142700,45017600,9030,9030,9030,9030,0
20240704,142600,45017600,9030,9030,9030,9030,0
20240704,142500,45017600,9030,9030,9030,9030,0
20240704,142400,45017600,9030,9030,9030,9030,0
20240704,142300,45017600,9030,9030,9030,9030,0
20240704,142200,45017600,9030,9030,9030,9030,0
20240704,142100,45017600,9030,9030,9030,9030,0
20240704,142000,45017600,9030,9030,9030,9030,0
20240704,141900,45017600,9030,9030,9030,9030,0
20240704,141800,45017600,9030,9030,9030,9030,0
20240704,141700,45017600,9030,9030,9030,9030,0
20240704,141600,45017600,9030,9030,9030,9030,0
20240704,141500,45017600,9030,9030,9030,9030,0
20240704,141400,45017600,9030,9030,9030,9030,0
20240704,141300,45017600,9030,9030,9030,9030,0
20240704,141200,45017600,9030,9030,9030,9030,0
20240704,141100,45017600,9030,9030,9030,9030,0
20240704,141000,45017600,9030,9030,9030,9030,3
20240704,140900,44990510,9010,9010,9010,9010,4
20240704,140800,44954470,9030,9030,9030,9030,0
20240704,140700,44954470,9030,9030,9030,9030,0
20240704,140600,44954470,9030,9030,9030,9030,0
20240704,140500,44954470,9030,9030,9030,9030,0
20240704,140400,44954470,9030,9030,9030,9030,0
20240704,140300,44954470,9030,9010,9030,9010,45
20240704,140200,44548880,9020,9020,9020,9020,0
20240704,140100,44548880,9020,9020,9020,9020,0
20240704,140000,44548880,9020,9020,9020,9020,7
20240704,135900,44485740,9020,9020,9020,9020,0
20240704,135800,44485740,9020,9020,9020,9020,0
20240704,135700,44485740,9020,9020,9020,9020,0
20240704,135600,44485740,9020,9020,9020,9020,0
20240704,135500,44485740,9020,9020,9020,9020,0
20240704,135400,44485740,9020,9020,9020,9020,0
20240704,135300,44485740,9020,9020,9020,9020,0
20240704,135200,44485740,9020,9020,9020,9020,0
20240704,135100,44485740,9020,9020,9020,9020,0
20240704,135000,44485740,9020,9020,9020,9020,0
20240704,134900,44485740,9020,9020,9020,9020,0
20240704,134800,44485740,9020,9020,9020,9020,0
20240704,134700,44485740,9020,9020,9020,9020,0
20240704,134600,44485740,9020,9020,9020,9020,13
20240704,134500,44368480,9030,9030,9030,9030,0
20240704,134400,44368480,9030,9030,9030,9030,0
20240704,134300,44368480,9030,9030,9030,9030,0
20240704,134200,44368480,9030,9030,9030,9030,0
20240704,134100,44368480,9030,9030,9030,9030,0
20240704,134000,44368480,9030,9030,9030,9030,1
20240704,133900,44359450,9020,9020,9020,9020,0
20240704,133800,44359450,9020,9020,9020,9020,0
20240704,133700,44359450,9020,9020,9020,9020,0
20240704,133600,44359450,9020,9020,9020,9020,0
20240704,133500,44359450,9020,9020,9020,9020,0
20240704,133400,44359450,9020,9020,9020,9020,3
20240704,133300,44332390,9010,9010,9010,9010,0
20240704,133200,44332390,9010,9010,9010,9010,0
20240704,133100,44332390,9010,9010,9010,9010,0
20240704,133000,44332390,9010,9010,9010,9010,0
20240704,132900,44332390,9010,9010,9010,9010,0
20240704,132800,44332390,9010,9010,9010,9010,0
20240704,132700,44332390,9010,9010,9010,9010,0
20240704,132600,44332390,9010,9010,9010,9010,0
20240704,132500,44332390,9010,9010,9010,9010,0
20240704,132400,44332390,9010,9010,9010,9010,0
20240704,132300,44332390,9010,9010,9010,9010,0
20240704,132200,44332390,9010,9010,9010,9010,0
20240704,132100,44332390,9010,9010,9010,9010,0
20240704,132000,44332390,9010,9010,9010,9010,0
20240704,131900,44332390,9010,9010,9010,9010,0
20240704,131800,44332390,9010,9010,9010,9010,0
20240704,131700,44332390,9010,9010,9010,9010,0
20240704,131600,44332390,9010,9010,9010,9010,0
20240704,131500,44332390,9010,9010,9010,9010,0
20240704,131400,44332390,9010,9010,9010,9010,0
20240704,131300,44332390,9010,9010,9010,9010,0
20240704,131200,44332390,9010,9010,9010,9010,0
20240704,131100,44332390,9010,9010,9010,9010,0
20240704,131000,44332390,9010,9010,9010,9010,0
20240704,130900,44332390,9010,9010,9010,9010,0
20240704,130800,44332390,9010,9010,9010,9010,0
20240704,130700,44332390,9010,9010,9010,9010,0
20240704,130600,44332390,9010,9010,9010,9010,0
20240704,130500,44332390,9010,9010,9010,9010,0
20240704,130400,44332390,9010,9010,9010,9010,0
20240704,130300,44332390,9010,9010,9010,9010,0
20240704,130200,44332390,9010,9010,9010,9010,0
20240704,130100,44332390,9010,9010,9010,9010,0
20240704,130000,44332390,9010,9010,9010,9010,0
20240704,125900,44332390,9010,9010,9010,9010,5
20240704,125800,44287340,9010,9010,9010,9010,0
20240704,125700,44287340,9010,9020,9070,9010,36
20240704,125600,43962100,9010,9010,9010,9010,0
20240704,125500,43962100,9010,9010,9010,9010,0
20240704,125400,43962100,9010,9010,9010,9010,3
20240704,125300,43935070,9030,9030,9030,9030,0
20240704,125200,43935070,9030,9030,9030,9030,0
20240704,125100,43935070,9030,9030,9030,9030,0
20240704,125000,43935070,9030,9030,9030,9030,0
20240704,124900,43935070,9030,9030,9030,9030,0
20240704,124800,43935070,9030,9030,9030,9030,0
20240704,124700,43935070,9030,9030,9030,9030,0
20240704,124600,43935070,9030,9030,9030,9030,0
20240704,124500,43935070,9030,9030,9030,9030,0
20240704,124400,43935070,9030,9030,9030,9030,0
20240704,124300,43935070,9030,9030,9030,9030,0
20240704,124200,43935070,9030,9030,9030,9030,0
20240704,124100,43935070,9030,9030,9030,9030,0
20240704,124000,43935070,9030,9030,9030,9030,0
20240704,123900,43935070,9030,9030,9030,9030,0
20240704,123800,43935070,9030,9030,9030,9030,0
20240704,123700,43935070,9030,9030,9030,9030,0
20240704,123600,43935070,9030,9030,9030,9030,0
20240704,123500,43935070,9030,9030,9030,9030,2
20240704,123400,43917010,9020,9020,9020,9020,0
20240704,123300,43917010,9020,9000,9020,9000,45
20240704,123200,43511310,9030,9030,9030,9030,0
20240704,123100,43511310,9030,9030,9030,9030,0
20240704,123000,43511310,9030,9030,9030,9030,0
20240704,122900,43511310,9030,9030,9030,9030,0
20240704,122800,43511310,9030,9030,9030,9030,0
20240704,122700,43511310,9030,9030,9030,9030,0
20240704,122600,43511310,9030,9030,9030,9030,0
20240704,122500,43511310,9030,9030,9030,9030,0
20240704,122400,43511310,9030,9030,9030,9030,0
20240704,122300,43511310,9030,9030,9030,9030,0
20240704,122200,43511310,9030,9030,9030,9030,2
20240704,122100,43493250,9000,9000,9000,9000,0
20240704,122000,43493250,9000,9000,9000,9000,223
20240704,121900,41486250,9040,9040,9040,9040,2
20240704,121800,41468170,9040,9040,9040,9040,0
20240704,121700,41468170,9040,9040,9040,9040,0
20240704,121600,41468170,9040,9040,9040,9040,1
20240704,121500,41459130,9040,9040,9040,9040,5
20240704,121400,41413930,9000,9000,9000,9000,0
20240704,121300,41413930,9000,9000,9000,9000,0
20240704,121200,41413930,9000,9000,9000,9000,0
20240704,121100,41413930,9000,9000,9000,8990,204
20240704,121000,39577960,8990,9020,9020,8990,87
20240704,120900,38794980,9020,9020,9020,9020,0
20240704,120800,38794980,9020,9020,9020,9020,0
20240704,120700,38794980,9020,9020,9020,9020,0
20240704,120600,38794980,9020,9020,9020,9020,0
20240704,120500,38794980,9020,9020,9020,9020,0
20240704,120400,38794980,9020,9020,9020,9020,0
20240704,120300,38794980,9020,9020,9020,9020,0
20240704,120200,38794980,9020,9020,9020,9020,0
20240704,120100,38794980,9020,9020,9020,9020,0
20240704,120000,38794980,9020,9010,9020,9010,6
20240704,115900,38740900,9020,9020,9020,9020,0
20240704,115800,38740900,9020,9020,9020,9020,0
20240704,115700,38740900,9020,9020,9020,9020,0
20240704,115600,38740900,9020,9020,9020,9020,0
20240704,115500,38740900,9020,9020,9020,9020,0
20240704,115400,38740900,9020,9000,9020,8990,55
20240704,115300,38245940,9000,9000,9000,9000,23
20240704,115200,38038940,9000,9000,9000,9000,13
20240704,115100,37921940,9000,9000,9000,8990,46
20240704,115000,37508010,9000,9000,9000,9000,22
20240704,114900,37310010,9000,9000,9000,9000,0
20240704,114800,37310010,9000,9000,9000,9000,2
20240704,114700,37292010,9000,9000,9000,9000,1
20240704,114600,37283010,8990,8990,8990,8990,0
20240704,114500,37283010,8990,8990,8990,8990,0
20240704,114400,37283010,8990,8990,8990,8990,7
20240704,114300,37220080,9000,9000,9000,9000,0
20240704,114200,37220080,9000,9000,9000,9000,0
20240704,114100,37220080,9000,9000,9000,9000,28
20240704,114000,36968080,9000,9000,9000,9000,1
20240704,113900,36959080,8990,9000,9000,8990,221
20240704,113800,34970280,8980,8980,8980,8980,0
20240704,113700,34970280,8980,8980,8980,8980,0
20240704,113600,34970280,8980,8980,8980,8980,13
20240704,113500,34853540,8990,8990,8990,8990,6
20240704,113400,34799600,8990,8990,8990,8990,5
20240704,113300,34754650,8990,8990,8990,8990,0
20240704,113200,34754650,8990,8990,8990,8990,0
20240704,113100,34754650,8990,8990,8990,8990,0
20240704,113000,34754650,8990,8990,8990,8990,0
20240704,112900,34754650,8990,8990,8990,8990,0
20240704,112800,34754650,8990,8990,8990,8990,0
20240704,112700,34754650,8990,8980,9000,8980,471
20240704,112600,30516550,8980,8980,8980,8980,10
20240704,112500,30426750,8980,9040,9040,8980,852
20240704,112400,22752480,9070,9070,9070,9070,1
20240704,112300,22743410,9040,9040,9040,9040,3
20240704,112200,22716290,9040,9040,9040,9040,61
20240704,112100,22164850,9040,9040,9040,9040,39
20240704,112000,21812290,9040,9050,9050,9040,56
20240704,111900,21305970,9080,9080,9080,9080,0
20240704,111800,21305970,9080,9080,9080,9080,0
20240704,111700,21305970,9080,9080,9080,9080,0
20240704,111600,21305970,9080,9080,9080,9080,0
20240704,111500,21305970,9080,9050,9080,9050,10
20240704,111400,21215380,9040,9040,9040,9040,0
20240704,111300,21215380,9040,9040,9040,9040,0
20240704,111200,21215380,9040,9040,9040,9040,13
20240704,111100,21097860,9060,9060,9060,9060,0
20240704,111000,21097860,9060,9060,9060,9060,0
20240704,110900,21097860,9060,9060,9060,9060,0
20240704,110800,21097860,9060,9060,9060,9060,3
20240704,110700,21070680,9030,9040,9040,9030,22
20240704,110600,20871810,9060,9060,9060,9060,0
20240704,110500,20871810,9060,9060,9060,9060,0
20240704,110400,20871810,9060,9060,9060,9060,0
20240704,110300,20871810,9060,9060,9060,9060,0
20240704,110200,20871810,9060,9060,9060,9060,0
20240704,110100,20871810,9060,9050,9060,9040,6
20240704,110000,20817510,9040,9040,9040,9040,3
20240704,105900,20790390,9040,9040,9040,9040,1
20240704,105800,20781350,9040,9040,9040,9040,2
20240704,105700,20763270,9040,9050,9050,9040,11
20240704,105600,20663810,9050,9050,9050,9050,2
20240704,105500,20645710,9080,9080,9080,9080,0
20240704,105400,20645710,9080,9080,9080,9080,0
20240704,105300,20645710,9080,9080,9080,9080,0
20240704,105200,20645710,9080,9080,9080,9080,0
20240704,105100,20645710,9080,9080,9080,9080,0
20240704,105000,20645710,9080,9080,9080,9080,0
20240704,104900,20645710,9080,9080,9080,9080,0
20240704,104800,20645710,9080,9080,9080,9080,0
20240704,104700,20645710,9080,9080,9080,9080,0
20240704,104600,20645710,9080,9080,9080,9080,0
20240704,104500,20645710,9080,9080,9080,9080,0
20240704,104400,20645710,9080,9080,9080,9080,0
20240704,104300,20645710,9080,9080,9080,9080,0
20240704,104200,20645710,9080,9080,9080,9080,0
20240704,104100,20645710,9080,9080,9080,9080,0
20240704,104000,20645710,9080,9080,9080,9080,0
20240704,103900,20645710,9080,9080,9080,9080,0
20240704,103800,20645710,9080,9080,9080,9080,0
20240704,103700,20645710,9080,9080,9080,9080,0
20240704,103600,20645710,9080,9080,9080,9080,0
20240704,103500,20645710,9080,9080,9080,9080,0
20240704,103400,20645710,9080,9080,9080,9080,0
20240704,103300,20645710,9080,9080,9080,9080,0
20240704,103200,20645710,9080,9080,9080,9080,0
20240704,103100,20645710,9080,9080,9080,9080,0
20240704,103000,20645710,9080,9070,9080,9070,4
20240704,102900,20609420,9030,9040,9040,9030,123
20240704,102800,19498180,9080,9080,9080,9080,0
20240704,102700,19498180,9080,9080,9080,9080,0
20240704,102600,19498180,9080,9080,9080,9080,0
20240704,102500,19498180,9080,9080,9080,9080,0
20240704,102400,19498180,9080,9080,9080,9080,1
20240704,102300,19489100,9030,9050,9080,9030,4
20240704,102200,19452880,9040,9030,9040,9030,7
20240704,102100,19389650,9040,9040,9040,9040,1
20240704,102000,19380610,9040,9040,9040,9040,0
20240704,101900,19380610,9040,9040,9040,9040,0
20240704,101800,19380610,9040,9040,9040,9040,0
20240704,101700,19380610,9040,9040,9040,9040,0
20240704,101600,19380610,9040,9040,9040,9040,0
20240704,101500,19380610,9040,9040,9040,9040,2
20240704,101400,19362530,9030,9040,9040,9030,13
20240704,101300,19245130,9040,9040,9040,9040,0
20240704,101200,19245130,9040,9040,9040,9040,0
20240704,101100,19245130,9040,9040,9040,9040,1
20240704,101000,19236090,9040,9040,9040,9040,0
20240704,100900,19236090,9040,9040,9040,9040,0
20240704,100800,19236090,9040,9040,9040,9040,0
20240704,100700,19236090,9040,9040,9040,9040,0
20240704,100600,19236090,9040,9040,9040,9040,0
20240704,100500,19236090,9040,9040,9040,9040,0
20240704,100400,19236090,9040,9040,9040,9040,65
20240704,100300,18648490,9040,9040,9040,9040,0
20240704,100200,18648490,9040,9030,9040,9030,8
20240704,100100,18576240,9040,9040,9040,9040,1
20240704,100000,18567200,9030,9040,9040,9030,26
20240704,095900,18332340,9040,9040,9040,9040,0
20240704,095800,18332340,9040,9040,9040,9040,0
20240704,095700,18332340,9040,9040,9040,9040,0
20240704,095600,18332340,9040,9030,9040,9030,19
20240704,095500,18160650,9040,9040,9040,9040,1
20240704,095400,18151610,9050,9050,9050,9050,0
20240704,095300,18151610,9050,9050,9050,9050,0
20240704,095200,18151610,9050,9050,9050,9050,0
20240704,095100,18151610,9050,9050,9050,9050,0
20240704,095000,18151610,9050,9050,9050,9050,0
20240704,094900,18151610,9050,9040,9050,9040,15
20240704,094800,18015980,9040,9040,9040,9040,0
20240704,094700,18015980,9040,9040,9040,9040,0
20240704,094600,18015980,9040,9040,9040,9040,15
20240704,094500,17880380,9030,9030,9030,9030,8
20240704,094400,17808140,9030,9030,9030,9030,0
20240704,094300,17808140,9030,9030,9030,9030,478
20240704,094200,13491800,9040,9030,9040,9030,86
20240704,094100,12715130,9030,9030,9040,9030,9
20240704,094000,12633850,9040,9040,9040,9040,0
20240704,093900,12633850,9040,9040,9040,9040,0
20240704,093800,12633850,9040,9040,9040,9040,7
20240704,093700,12570570,9030,9030,9030,9030,50
20240704,093600,12119070,9030,9030,9030,9030,102
20240704,093500,11198010,9040,9040,9040,9040,2
20240704,093400,11179930,9030,9030,9030,9030,0
20240704,093300,11179930,9030,9030,9030,9030,0
20240704,093200,11179930,9030,9030,9030,9030,49
20240704,093100,10737460,9050,9050,9050,9050,0
20240704,093000,10737460,9050,9030,9050,9030,86
20240704,092900,9960180,9080,9080,9080,9080,0
20240704,092800,9960180,9080,9080,9080,9080,0
20240704,092700,9960180,9080,9080,9080,9080,2
20240704,092600,9942020,9080,9080,9080,9080,0
20240704,092500,9942020,9080,9080,9080,9080,0
20240704,092400,9942020,9080,9080,9080,9080,0
20240704,092300,9942020,9080,9060,9080,8980,546
20240704,092200,5012940,9080,9080,9080,9080,0
20240704,092100,5012940,9080,9070,9080,9070,23
20240704,092000,4804310,9080,9080,9080,9080,0
20240704,091900,4804310,9080,9080,9080,9080,2
20240704,091800,4786150,9070,9070,9070,9070,0
20240704,091700,4786150,9070,9070,9070,9070,0
20240704,091600,4786150,9070,9070,9070,9070,0
20240704,091500,4786150,9070,9070,9070,9070,0
20240704,091400,4786150,9070,9080,9080,9070,71
20240704,091300,4141580,9080,9080,9080,9080,0
20240704,091200,4141580,9080,9080,9080,9080,0
20240704,091100,4141580,9080,9060,9080,9060,7
20240704,091000,4078140,9060,9060,9060,9060,2
20240704,090900,4060020,9050,9040,9050,9040,29
20240704,090800,3797770,9050,9060,9060,9050,191
20240704,090700,2068530,9080,9080,9080,9080,0
20240704,090600,2068530,9080,9080,9080,9080,0
20240704,090500,2068530,9080,9080,9080,9080,0
20240704,090400,2068530,9080,9080,9080,9080,0
20240704,090300,2068530,9080,9080,9080,9080,0
20240704,090200,2068530,9080,9080,9080,9080,0
20240704,090100,2068530,9080,9120,9120,9070,65
20240704,090000,1478890,9080,9070,9080,9070,163