KissMeData/044340/min/candle-20240710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240710,193100,184310100,8510,8510,8510,8510,125
20240710,193000,184310100,8510,8510,8510,8510,0
20240710,192900,184310100,8510,8510,8510,8510,0
20240710,192800,184310100,8510,8510,8510,8510,0
20240710,192700,184310100,8510,8510,8510,8510,0
20240710,192600,184310100,8510,8510,8510,8510,0
20240710,192500,184310100,8510,8510,8510,8510,0
20240710,192400,184310100,8510,8510,8510,8510,0
20240710,192300,184310100,8510,8510,8510,8510,0
20240710,192200,184310100,8510,8510,8510,8510,0
20240710,192100,184310100,8510,8510,8510,8510,0
20240710,192000,184310100,8510,8510,8510,8510,0
20240710,191900,184310100,8510,8510,8510,8510,0
20240710,191800,184310100,8510,8510,8510,8510,0
20240710,191700,184310100,8510,8510,8510,8510,0
20240710,191600,184310100,8510,8510,8510,8510,0
20240710,191500,184310100,8510,8510,8510,8510,0
20240710,191400,184310100,8510,8510,8510,8510,0
20240710,191300,184310100,8510,8510,8510,8510,0
20240710,191200,184310100,8510,8510,8510,8510,0
20240710,191100,184310100,8510,8510,8510,8510,0
20240710,191000,184310100,8510,8510,8510,8510,0
20240710,190900,184310100,8510,8510,8510,8510,0
20240710,190800,184310100,8510,8510,8510,8510,0
20240710,190700,184310100,8510,8510,8510,8510,0
20240710,190600,184310100,8510,8510,8510,8510,0
20240710,190500,184310100,8510,8510,8510,8510,0
20240710,190400,184310100,8510,8510,8510,8510,0
20240710,190300,184310100,8510,8510,8510,8510,0
20240710,190200,184310100,8510,8510,8510,8510,0
20240710,190100,184310100,8510,8510,8510,8510,125
20240710,190000,184310100,8510,8510,8510,8510,0
20240710,185900,184310100,8510,8510,8510,8510,0
20240710,185800,184310100,8510,8510,8510,8510,0
20240710,185700,184310100,8510,8510,8510,8510,0
20240710,185600,184310100,8510,8510,8510,8510,0
20240710,185500,184310100,8510,8510,8510,8510,0
20240710,185400,184310100,8510,8510,8510,8510,0
20240710,185300,184310100,8510,8510,8510,8510,0
20240710,185200,184310100,8510,8510,8510,8510,0
20240710,185100,184310100,8510,8510,8510,8510,0
20240710,185000,184310100,8510,8510,8510,8510,0
20240710,184900,184310100,8510,8510,8510,8510,0
20240710,184800,184310100,8510,8510,8510,8510,0
20240710,184700,184310100,8510,8510,8510,8510,0
20240710,184600,184310100,8510,8510,8510,8510,0
20240710,184500,184310100,8510,8510,8510,8510,0
20240710,184400,184310100,8510,8510,8510,8510,0
20240710,184300,184310100,8510,8510,8510,8510,0
20240710,184200,184310100,8510,8510,8510,8510,0
20240710,184100,184310100,8510,8510,8510,8510,0
20240710,184000,184310100,8510,8510,8510,8510,0
20240710,183900,184310100,8510,8510,8510,8510,0
20240710,183800,184310100,8510,8510,8510,8510,0
20240710,183700,184310100,8510,8510,8510,8510,0
20240710,183600,184310100,8510,8510,8510,8510,0
20240710,183500,184310100,8510,8510,8510,8510,0
20240710,183400,184310100,8510,8510,8510,8510,0
20240710,183300,184310100,8510,8510,8510,8510,0
20240710,183200,184310100,8510,8510,8510,8510,0
20240710,183100,184310100,8510,8510,8510,8510,125
20240710,183000,184310100,8510,8510,8510,8510,0
20240710,182900,184310100,8510,8510,8510,8510,0
20240710,182800,184310100,8510,8510,8510,8510,0
20240710,182700,184310100,8510,8510,8510,8510,0
20240710,182600,184310100,8510,8510,8510,8510,0
20240710,182500,184310100,8510,8510,8510,8510,0
20240710,182400,184310100,8510,8510,8510,8510,0
20240710,182300,184310100,8510,8510,8510,8510,0
20240710,182200,184310100,8510,8510,8510,8510,0
20240710,182100,184310100,8510,8510,8510,8510,0
20240710,182000,184310100,8510,8510,8510,8510,0
20240710,181900,184310100,8510,8510,8510,8510,0
20240710,181800,184310100,8510,8510,8510,8510,0
20240710,181700,184310100,8510,8510,8510,8510,0
20240710,181600,184310100,8510,8510,8510,8510,0
20240710,181500,184310100,8510,8510,8510,8510,0
20240710,181400,184310100,8510,8510,8510,8510,0
20240710,181300,184310100,8510,8510,8510,8510,0
20240710,181200,184310100,8510,8510,8510,8510,0
20240710,181100,184310100,8510,8510,8510,8510,0
20240710,181000,184310100,8510,8510,8510,8510,0
20240710,180900,184310100,8510,8510,8510,8510,0
20240710,180800,184310100,8510,8510,8510,8510,0
20240710,180700,184310100,8510,8510,8510,8510,0
20240710,180600,184310100,8510,8510,8510,8510,0
20240710,180500,184310100,8510,8510,8510,8510,0
20240710,180400,184310100,8510,8510,8510,8510,0
20240710,180300,184310100,8510,8510,8510,8510,0
20240710,180200,184310100,8510,8510,8510,8510,0
20240710,180100,184310100,8510,8510,8510,8510,125
20240710,180000,184310100,8510,8510,8510,8510,0
20240710,175900,184310100,8510,8510,8510,8510,0
20240710,175800,184310100,8510,8510,8510,8510,0
20240710,175700,184310100,8510,8510,8510,8510,0
20240710,175600,184310100,8510,8510,8510,8510,0
20240710,175500,184310100,8510,8510,8510,8510,0
20240710,175400,184310100,8510,8510,8510,8510,0
20240710,175300,184310100,8510,8510,8510,8510,0
20240710,175200,184310100,8510,8510,8510,8510,0
20240710,175100,184310100,8510,8510,8510,8510,0
20240710,175000,184310100,8510,8510,8510,8510,0
20240710,174900,184310100,8510,8510,8510,8510,0
20240710,174800,184310100,8510,8510,8510,8510,0
20240710,174700,184310100,8510,8510,8510,8510,0
20240710,174600,184310100,8510,8510,8510,8510,0
20240710,174500,184310100,8510,8510,8510,8510,0
20240710,174400,184310100,8510,8510,8510,8510,0
20240710,174300,184310100,8510,8510,8510,8510,0
20240710,174200,184310100,8510,8510,8510,8510,0
20240710,174100,184310100,8510,8510,8510,8510,0
20240710,174000,184310100,8510,8510,8510,8510,0
20240710,173900,184310100,8510,8510,8510,8510,0
20240710,173800,184310100,8510,8510,8510,8510,0
20240710,173700,184310100,8510,8510,8510,8510,0
20240710,173600,184310100,8510,8510,8510,8510,0
20240710,173500,184310100,8510,8510,8510,8510,0
20240710,173400,184310100,8510,8510,8510,8510,0
20240710,173300,184310100,8510,8510,8510,8510,0
20240710,173200,184310100,8510,8510,8510,8510,0
20240710,173100,184310100,8510,8510,8510,8510,125
20240710,173000,184310100,8510,8510,8510,8510,0
20240710,172900,184310100,8510,8510,8510,8510,0
20240710,172800,184310100,8510,8510,8510,8510,0
20240710,172700,184310100,8510,8510,8510,8510,0
20240710,172600,184310100,8510,8510,8510,8510,0
20240710,172500,184310100,8510,8510,8510,8510,0
20240710,172400,184310100,8510,8510,8510,8510,0
20240710,172300,184310100,8510,8510,8510,8510,0
20240710,172200,184310100,8510,8510,8510,8510,0
20240710,172100,184310100,8510,8510,8510,8510,0
20240710,172000,184310100,8510,8510,8510,8510,0
20240710,171900,184310100,8510,8510,8510,8510,0
20240710,171800,184310100,8510,8510,8510,8510,0
20240710,171700,184310100,8510,8510,8510,8510,0
20240710,171600,184310100,8510,8510,8510,8510,0
20240710,171500,184310100,8510,8510,8510,8510,0
20240710,171400,184310100,8510,8510,8510,8510,0
20240710,171300,184310100,8510,8510,8510,8510,0
20240710,171200,184310100,8510,8510,8510,8510,0
20240710,171100,184310100,8510,8510,8510,8510,0
20240710,171000,184310100,8510,8510,8510,8510,0
20240710,170900,184310100,8510,8510,8510,8510,0
20240710,170800,184310100,8510,8510,8510,8510,0
20240710,170700,184310100,8510,8510,8510,8510,0
20240710,170600,184310100,8510,8510,8510,8510,0
20240710,170500,184310100,8510,8510,8510,8510,0
20240710,170400,184310100,8510,8510,8510,8510,0
20240710,170300,184310100,8510,8510,8510,8510,0
20240710,170200,184310100,8510,8510,8510,8510,0
20240710,170100,184310100,8510,8510,8510,8510,125
20240710,170000,184310100,8510,8510,8510,8510,0
20240710,165900,184310100,8510,8510,8510,8510,0
20240710,165800,184310100,8510,8510,8510,8510,0
20240710,165700,184310100,8510,8510,8510,8510,0
20240710,165600,184310100,8510,8510,8510,8510,0
20240710,165500,184310100,8510,8510,8510,8510,0
20240710,165400,184310100,8510,8510,8510,8510,0
20240710,165300,184310100,8510,8510,8510,8510,0
20240710,165200,184310100,8510,8510,8510,8510,0
20240710,165100,184310100,8510,8510,8510,8510,0
20240710,165000,184310100,8510,8510,8510,8510,0
20240710,164900,184310100,8510,8510,8510,8510,0
20240710,164800,184310100,8510,8510,8510,8510,0
20240710,164700,184310100,8510,8510,8510,8510,0
20240710,164600,184310100,8510,8510,8510,8510,0
20240710,164500,184310100,8510,8510,8510,8510,0
20240710,164400,184310100,8510,8510,8510,8510,0
20240710,164300,184310100,8510,8510,8510,8510,0
20240710,164200,184310100,8510,8510,8510,8510,0
20240710,164100,184310100,8510,8510,8510,8510,0
20240710,164000,184310100,8510,8510,8510,8510,0
20240710,163900,184310100,8510,8510,8510,8510,0
20240710,163800,184310100,8510,8510,8510,8510,0
20240710,163700,184310100,8510,8510,8510,8510,0
20240710,163600,184310100,8510,8510,8510,8510,0
20240710,163500,184310100,8510,8510,8510,8510,0
20240710,163400,184310100,8510,8510,8510,8510,0
20240710,163300,184310100,8510,8510,8510,8510,0
20240710,163200,184310100,8510,8510,8510,8510,0
20240710,163100,184310100,8510,8510,8510,8510,125
20240710,163000,184310100,8510,8510,8510,8510,0
20240710,162900,184310100,8510,8510,8510,8510,0
20240710,162800,184310100,8510,8510,8510,8510,0
20240710,162700,184310100,8510,8510,8510,8510,0
20240710,162600,184310100,8510,8510,8510,8510,0
20240710,162500,184310100,8510,8510,8510,8510,0
20240710,162400,184310100,8510,8510,8510,8510,0
20240710,162300,184310100,8510,8510,8510,8510,0
20240710,162200,184310100,8510,8510,8510,8510,0
20240710,162100,184310100,8510,8510,8510,8510,0
20240710,162000,184310100,8510,8510,8510,8510,0
20240710,161900,184310100,8510,8510,8510,8510,0
20240710,161800,184310100,8510,8510,8510,8510,0
20240710,161700,184310100,8510,8510,8510,8510,0
20240710,161600,184310100,8510,8510,8510,8510,0
20240710,161500,184310100,8510,8510,8510,8510,0
20240710,161400,184310100,8510,8510,8510,8510,0
20240710,161300,184310100,8510,8510,8510,8510,0
20240710,161200,184310100,8510,8510,8510,8510,0
20240710,161100,184310100,8510,8510,8510,8510,0
20240710,161000,184310100,8510,8510,8510,8510,0
20240710,160900,184310100,8510,8510,8510,8510,0
20240710,160800,184310100,8510,8510,8510,8510,0
20240710,160700,184310100,8510,8510,8510,8510,0
20240710,160600,184310100,8510,8510,8510,8510,0
20240710,160500,184310100,8510,8510,8510,8510,0
20240710,160400,184310100,8510,8510,8510,8510,0
20240710,160300,184310100,8510,8510,8510,8510,0
20240710,160200,184310100,8510,8510,8510,8510,0
20240710,160100,184310100,8510,8510,8510,8510,125
20240710,160000,184310100,8510,8510,8510,8510,0
20240710,155900,184310100,8510,8510,8510,8510,0
20240710,155800,184310100,8510,8510,8510,8510,0
20240710,155700,184310100,8510,8510,8510,8510,0
20240710,155600,184310100,8510,8510,8510,8510,0
20240710,155500,184310100,8510,8510,8510,8510,0
20240710,155400,184310100,8510,8510,8510,8510,0
20240710,155300,184310100,8510,8510,8510,8510,0
20240710,155200,184310100,8510,8510,8510,8510,0
20240710,155100,184310100,8510,8510,8510,8510,0
20240710,155000,184310100,8510,8510,8510,8510,0
20240710,154900,184310100,8510,8510,8510,8510,0
20240710,154800,184310100,8510,8510,8510,8510,0
20240710,154700,184310100,8510,8510,8510,8510,0
20240710,154600,184310100,8510,8510,8510,8510,0
20240710,154500,184310100,8510,8510,8510,8510,0
20240710,154400,184310100,8510,8510,8510,8510,0
20240710,154300,184310100,8510,8510,8510,8510,0
20240710,154200,184310100,8510,8510,8510,8510,0
20240710,154100,184310100,8510,8510,8510,8510,0
20240710,154000,184310100,8510,8510,8510,8510,0
20240710,153900,184310100,8510,8510,8510,8510,0
20240710,153800,184310100,8510,8510,8510,8510,0
20240710,153700,184310100,8510,8510,8510,8510,0
20240710,153600,184310100,8510,8510,8510,8510,0
20240710,153500,184310100,8510,8510,8510,8510,0
20240710,153400,184310100,8510,8510,8510,8510,0
20240710,153300,184310100,8510,8510,8510,8510,0
20240710,153200,184310100,8510,8510,8510,8510,0
20240710,153100,184310100,8510,8510,8510,8510,125
20240710,153000,184310100,8510,8510,8510,8510,125
20240710,152900,183246350,8510,8510,8510,8510,0
20240710,152800,183246350,8510,8510,8510,8510,0
20240710,152700,183246350,8510,8510,8510,8510,0
20240710,152600,183246350,8510,8510,8510,8510,0
20240710,152500,183246350,8510,8510,8510,8510,0
20240710,152400,183246350,8510,8510,8510,8510,0
20240710,152300,183246350,8510,8510,8510,8510,0
20240710,152200,183246350,8510,8510,8510,8510,0
20240710,152100,183246350,8510,8510,8510,8510,0
20240710,152000,183246350,8510,8510,8510,8510,0
20240710,151900,183246350,8510,8510,8510,8510,1
20240710,151800,183237840,8480,8480,8480,8480,0
20240710,151700,183237840,8480,8480,8480,8480,32
20240710,151600,182966480,8480,8490,8490,8480,60
20240710,151500,182457380,8490,8490,8490,8480,60
20240710,151400,181948270,8480,8480,8480,8470,437
20240710,151300,178242810,8480,8530,8540,8480,32
20240710,151200,177971340,8540,8540,8540,8540,0
20240710,151100,177971340,8540,8540,8540,8540,0
20240710,151000,177971340,8540,8470,8540,8470,1267
20240710,150900,167207270,8480,8490,8490,8470,511
20240710,150800,162874080,8480,8490,8490,8480,17
20240710,150700,162729910,8480,8480,8480,8480,30
20240710,150600,162475510,8480,8490,8490,8480,860
20240710,150500,155182660,8490,8490,8500,8490,519
20240710,150400,150776340,8490,8490,8490,8490,71
20240710,150300,150173550,8490,8490,8490,8490,33
20240710,150200,149893380,8500,8490,8500,8490,56
20240710,150100,149417680,8500,8500,8500,8500,0
20240710,150000,149417680,8500,8490,8500,8490,54
20240710,145900,148959050,8500,8490,8500,8490,541
20240710,145800,144365900,8490,8490,8490,8490,259
20240710,145700,142166990,8500,8490,8500,8490,40
20240710,145600,141827290,8490,8490,8490,8490,27
20240710,145500,141598060,8500,8490,8500,8490,2
20240710,145400,141581070,8490,8490,8490,8490,30
20240710,145300,141326370,8490,8500,8500,8490,73
20240710,145200,140705950,8500,8500,8500,8500,41
20240710,145100,140357450,8500,8500,8500,8500,41
20240710,145000,140008950,8500,8500,8500,8500,41
20240710,144900,139660450,8510,8500,8510,8500,72
20240710,144800,139048440,8500,8500,8500,8500,80
20240710,144700,138368440,8500,8500,8500,8500,112
20240710,144600,137416440,8510,8500,8510,8500,63
20240710,144500,136880920,8500,8500,8500,8500,60
20240710,144400,136370920,8500,8500,8500,8500,469
20240710,144300,132384420,8510,8500,8510,8500,20
20240710,144200,132214320,8510,8510,8510,8510,0
20240710,144100,132214320,8510,8500,8510,8500,80
20240710,144000,131533820,8500,8500,8500,8500,60
20240710,143900,131023820,8500,8500,8500,8500,60
20240710,143800,130513820,8500,8500,8500,8500,60
20240710,143700,130003820,8500,8510,8510,8500,31
20240710,143600,129740310,8510,8510,8510,8510,2
20240710,143500,129723290,8510,8510,8510,8510,1
20240710,143400,129714780,8510,8500,8510,8500,31
20240710,143300,129451270,8500,8500,8500,8500,30
20240710,143200,129196270,8500,8500,8500,8500,30
20240710,143100,128941270,8500,8500,8500,8500,61
20240710,143000,128422770,8500,8500,8500,8500,60
20240710,142900,127912770,8500,8500,8500,8500,91
20240710,142800,127139270,8510,8510,8510,8510,0
20240710,142700,127139270,8510,8510,8510,8510,50
20240710,142600,126713770,8510,8510,8510,8510,31
20240710,142500,126449960,8510,8510,8510,8510,30
20240710,142400,126194660,8510,8510,8510,8510,30
20240710,142300,125939360,8510,8510,8510,8510,60
20240710,142200,125428760,8510,8510,8510,8510,30
20240710,142100,125173460,8510,8510,8510,8510,30
20240710,142000,124918160,8510,8510,8510,8510,30
20240710,141900,124662860,8510,8510,8510,8510,31
20240710,141800,124399050,8510,8510,8510,8510,30
20240710,141700,124143750,8510,8510,8510,8510,60
20240710,141600,123633150,8510,8510,8510,8510,30
20240710,141500,123377850,8510,8510,8510,8510,30
20240710,141400,123122550,8510,8510,8510,8510,60
20240710,141300,122611950,8510,8510,8510,8510,174
20240710,141200,121131210,8510,8510,8510,8510,60
20240710,141100,120620610,8510,8510,8510,8510,30
20240710,141000,120365310,8530,8530,8530,8530,0
20240710,140900,120365310,8530,8530,8530,8530,3
20240710,140800,120339720,8530,8500,8530,8500,31
20240710,140700,120076190,8500,8500,8500,8500,60
20240710,140600,119566190,8500,8500,8500,8500,60
20240710,140500,119056190,8500,8500,8500,8500,89
20240710,140400,118299690,8530,8530,8530,8530,0
20240710,140300,118299690,8530,8530,8530,8530,21
20240710,140200,118120560,8540,8510,8540,8500,503
20240710,140100,113843040,8510,8510,8510,8510,276
20240710,140000,111494280,8510,8520,8520,8510,818
20240710,135900,104532660,8520,8530,8530,8520,877
20240710,135800,97058270,8530,8540,8540,8530,251
20240710,135700,94916240,8540,8540,8540,8540,0
20240710,135600,94916240,8540,8540,8540,8540,100
20240710,135500,94062240,8530,8530,8530,8530,31
20240710,135400,93797810,8540,8540,8540,8540,0
20240710,135300,93797810,8540,8540,8540,8540,42
20240710,135200,93439130,8540,8540,8540,8540,30
20240710,135100,93182930,8540,8540,8540,8540,20
20240710,135000,93012130,8550,8550,8550,8550,1
20240710,134900,93003580,8540,8540,8540,8540,11
20240710,134800,92909640,8550,8550,8550,8550,0
20240710,134700,92909640,8550,8550,8550,8550,0
20240710,134600,92909640,8550,8550,8550,8550,0
20240710,134500,92909640,8550,8550,8550,8550,0
20240710,134400,92909640,8550,8550,8550,8550,0
20240710,134300,92909640,8550,8550,8550,8550,0
20240710,134200,92909640,8550,8550,8550,8550,0
20240710,134100,92909640,8550,8550,8550,8550,10
20240710,134000,92824140,8550,8550,8550,8550,2
20240710,133900,92807040,8550,8550,8550,8550,0
20240710,133800,92807040,8550,8550,8550,8550,0
20240710,133700,92807040,8550,8550,8550,8550,0
20240710,133600,92807040,8550,8550,8550,8550,0
20240710,133500,92807040,8550,8550,8550,8550,0
20240710,133400,92807040,8550,8550,8550,8550,0
20240710,133300,92807040,8550,8550,8550,8550,35
20240710,133200,92507790,8550,8550,8550,8550,0
20240710,133100,92507790,8550,8550,8550,8550,0
20240710,133000,92507790,8550,8550,8550,8550,0
20240710,132900,92507790,8550,8550,8550,8550,4
20240710,132800,92473590,8550,8550,8550,8550,60
20240710,132700,91960590,8540,8540,8540,8540,0
20240710,132600,91960590,8540,8540,8540,8540,3
20240710,132500,91934970,8550,8550,8550,8550,1
20240710,132400,91926420,8550,8550,8550,8550,0
20240710,132300,91926420,8550,8550,8550,8550,20
20240710,132200,91755420,8550,8550,8550,8550,0
20240710,132100,91755420,8550,8550,8550,8550,0
20240710,132000,91755420,8550,8550,8550,8550,0
20240710,131900,91755420,8550,8550,8550,8550,1
20240710,131800,91746870,8550,8550,8550,8550,102
20240710,131700,90874770,8550,8550,8550,8550,2
20240710,131600,90857670,8550,8550,8550,8550,2
20240710,131500,90840570,8550,8550,8550,8550,2
20240710,131400,90823470,8550,8550,8550,8550,0
20240710,131300,90823470,8550,8550,8550,8550,0
20240710,131200,90823470,8550,8550,8550,8550,0
20240710,131100,90823470,8550,8550,8550,8550,6
20240710,131000,90772170,8540,8540,8540,8540,52
20240710,130900,90328090,8530,8540,8540,8530,49
20240710,130800,89909730,8540,8540,8540,8540,0
20240710,130700,89909730,8540,8540,8540,8540,0
20240710,130600,89909730,8540,8540,8540,8540,1
20240710,130500,89901190,8530,8530,8530,8530,221
20240710,130400,88016060,8520,8520,8520,8520,0
20240710,130300,88016060,8520,8520,8520,8520,0
20240710,130200,88016060,8520,8520,8520,8520,0
20240710,130100,88016060,8520,8530,8530,8520,53
20240710,130000,87564470,8530,8530,8530,8530,0
20240710,125900,87564470,8530,8530,8530,8530,0
20240710,125800,87564470,8530,8530,8530,8530,0
20240710,125700,87564470,8530,8530,8530,8530,0
20240710,125600,87564470,8530,8530,8530,8530,10
20240710,125500,87479170,8530,8530,8530,8530,0
20240710,125400,87479170,8530,8530,8530,8530,47
20240710,125300,87078260,8530,8530,8530,8530,0
20240710,125200,87078260,8530,8530,8530,8530,0
20240710,125100,87078260,8530,8530,8530,8530,0
20240710,125000,87078260,8530,8530,8530,8530,1
20240710,124900,87069730,8530,8530,8530,8530,0
20240710,124800,87069730,8530,8530,8530,8530,1
20240710,124700,87061200,8520,8520,8520,8520,0
20240710,124600,87061200,8520,8520,8520,8520,100
20240710,124500,86209200,8530,8530,8530,8530,0
20240710,124400,86209200,8530,8530,8530,8530,10
20240710,124300,86123900,8530,8530,8530,8530,0
20240710,124200,86123900,8530,8530,8530,8530,30
20240710,124100,85868000,8530,8530,8530,8530,20
20240710,124000,85697400,8520,8520,8520,8520,0
20240710,123900,85697400,8520,8520,8520,8520,0
20240710,123800,85697400,8520,8520,8520,8520,0
20240710,123700,85697400,8520,8520,8520,8520,13
20240710,123600,85586640,8520,8520,8520,8520,0
20240710,123500,85586640,8520,8520,8520,8520,52
20240710,123400,85143600,8530,8530,8530,8530,0
20240710,123300,85143600,8530,8530,8530,8530,0
20240710,123200,85143600,8530,8530,8530,8530,1
20240710,123100,85135070,8530,8530,8530,8530,21
20240710,123000,84955940,8530,8530,8530,8530,0
20240710,122900,84955940,8530,8530,8530,8530,0
20240710,122800,84955940,8530,8530,8530,8530,0
20240710,122700,84955940,8530,8530,8530,8530,0
20240710,122600,84955940,8530,8530,8530,8530,0
20240710,122500,84955940,8530,8530,8530,8530,0
20240710,122400,84955940,8530,8530,8530,8530,0
20240710,122300,84955940,8530,8530,8530,8530,0
20240710,122200,84955940,8530,8520,8530,8520,211
20240710,122100,83158210,8530,8530,8530,8530,1
20240710,122000,83149680,8520,8520,8520,8520,0
20240710,121900,83149680,8520,8520,8520,8520,100
20240710,121800,82297680,8530,8530,8530,8530,0
20240710,121700,82297680,8530,8530,8530,8530,0
20240710,121600,82297680,8530,8530,8530,8530,5
20240710,121500,82255030,8530,8530,8530,8530,1
20240710,121400,82246500,8530,8530,8530,8530,0
20240710,121300,82246500,8530,8530,8530,8530,0
20240710,121200,82246500,8530,8530,8530,8530,2
20240710,121100,82229440,8530,8530,8530,8530,21
20240710,121000,82050310,8530,8530,8530,8530,5
20240710,120900,82007660,8530,8530,8530,8530,0
20240710,120800,82007660,8530,8530,8530,8530,5
20240710,120700,81965010,8520,8520,8520,8520,0
20240710,120600,81965010,8520,8520,8520,8520,0
20240710,120500,81965010,8520,8520,8520,8520,60
20240710,120400,81453810,8520,8520,8520,8520,0
20240710,120300,81453810,8520,8520,8520,8520,0
20240710,120200,81453810,8520,8520,8520,8520,100
20240710,120100,80601810,8530,8530,8530,8530,0
20240710,120000,80601810,8530,8530,8530,8530,0
20240710,115900,80601810,8530,8530,8530,8530,0
20240710,115800,80601810,8530,8530,8530,8530,0
20240710,115700,80601810,8530,8530,8530,8530,0
20240710,115600,80601810,8530,8530,8530,8530,0
20240710,115500,80601810,8530,8530,8530,8530,103
20240710,115400,79723220,8530,8530,8530,8530,1
20240710,115300,79714690,8520,8520,8520,8520,0
20240710,115200,79714690,8520,8530,8530,8520,58
20240710,115100,79220520,8520,8530,8530,8520,396
20240710,115000,75845640,8540,8540,8540,8540,0
20240710,114900,75845640,8540,8540,8540,8540,0
20240710,114800,75845640,8540,8540,8540,8540,3
20240710,114700,75820020,8530,8530,8530,8530,0
20240710,114600,75820020,8530,8530,8530,8530,129
20240710,114500,74719650,8530,8530,8530,8530,0
20240710,114400,74719650,8530,8530,8530,8530,0
20240710,114300,74719650,8530,8530,8530,8530,0
20240710,114200,74719650,8530,8530,8530,8530,15
20240710,114100,74591700,8530,8530,8530,8530,173
20240710,114000,73116010,8530,8530,8530,8530,10
20240710,113900,73030710,8530,8530,8530,8530,0
20240710,113800,73030710,8530,8530,8530,8530,5
20240710,113700,72988060,8530,8530,8530,8530,0
20240710,113600,72988060,8530,8530,8530,8530,12
20240710,113500,72885700,8530,8530,8530,8530,0
20240710,113400,72885700,8530,8530,8530,8530,0
20240710,113300,72885700,8530,8530,8530,8530,2
20240710,113200,72868640,8530,8530,8530,8530,0
20240710,113100,72868640,8530,8530,8530,8530,5
20240710,113000,72825990,8530,8530,8530,8530,462
20240710,112900,68885130,8530,8530,8530,8530,125
20240710,112800,67818880,8540,8540,8540,8540,0
20240710,112700,67818880,8540,8530,8540,8530,27
20240710,112600,67588550,8540,8540,8540,8540,2
20240710,112500,67571470,8530,8540,8540,8530,10
20240710,112400,67486140,8550,8550,8550,8550,0
20240710,112300,67486140,8550,8550,8550,8550,0
20240710,112200,67486140,8550,8540,8550,8540,6
20240710,112100,67434850,8550,8550,8550,8550,0
20240710,112000,67434850,8550,8550,8550,8550,1
20240710,111900,67426300,8530,8530,8530,8530,0
20240710,111800,67426300,8530,8530,8530,8530,232
20240710,111700,65447340,8550,8550,8550,8550,0
20240710,111600,65447340,8550,8540,8550,8540,429
20240710,111500,61779500,8540,8550,8550,8540,5
20240710,111400,61736790,8540,8540,8540,8540,11
20240710,111300,61642850,8540,8540,8540,8540,3
20240710,111200,61617230,8540,8550,8550,8530,37
20240710,111100,61301450,8530,8540,8540,8530,500
20240710,111000,57031480,8540,8540,8550,8540,34
20240710,110900,56741000,8540,8540,8540,8540,3
20240710,110800,56715380,8550,8540,8550,8540,6
20240710,110700,56664130,8540,8540,8550,8540,56
20240710,110600,56185390,8540,8540,8540,8540,62
20240710,110500,55655910,8550,8550,8550,8550,4
20240710,110400,55621710,8550,8550,8550,8550,43
20240710,110300,55254060,8550,8550,8550,8550,3
20240710,110200,55228410,8550,8550,8550,8550,0
20240710,110100,55228410,8550,8560,8560,8550,27
20240710,110000,54997550,8550,8550,8550,8550,0
20240710,105900,54997550,8550,8550,8550,8550,99
20240710,105800,54151100,8550,8550,8550,8550,0
20240710,105700,54151100,8550,8550,8550,8550,0
20240710,105600,54151100,8550,8550,8550,8550,0
20240710,105500,54151100,8550,8550,8550,8550,1
20240710,105400,54142550,8540,8540,8540,8540,0
20240710,105300,54142550,8540,8540,8540,8540,0
20240710,105200,54142550,8540,8540,8540,8540,0
20240710,105100,54142550,8540,8540,8540,8540,5
20240710,105000,54099850,8540,8540,8540,8540,0
20240710,104900,54099850,8540,8540,8540,8540,1
20240710,104800,54091310,8570,8570,8570,8570,0
20240710,104700,54091310,8570,8570,8570,8570,0
20240710,104600,54091310,8570,8570,8570,8570,2
20240710,104500,54074170,8540,8540,8540,8540,0
20240710,104400,54074170,8540,8540,8540,8540,1
20240710,104300,54065630,8580,8570,8580,8570,3
20240710,104200,54039900,8570,8570,8570,8570,0
20240710,104100,54039900,8570,8570,8580,8570,3
20240710,104000,54014180,8550,8550,8550,8550,325
20240710,103900,51235430,8550,8550,8550,8550,0
20240710,103800,51235430,8550,8550,8550,8550,0
20240710,103700,51235430,8550,8550,8550,8550,100
20240710,103600,50380430,8550,8550,8550,8550,0
20240710,103500,50380430,8550,8550,8550,8550,0
20240710,103400,50380430,8550,8550,8550,8550,0
20240710,103300,50380430,8550,8550,8550,8550,0
20240710,103200,50380430,8550,8550,8550,8550,0
20240710,103100,50380430,8550,8550,8550,8550,137
20240710,103000,49209080,8550,8550,8550,8550,0
20240710,102900,49209080,8550,8550,8550,8550,10
20240710,102800,49123580,8580,8570,8580,8570,5
20240710,102700,49080720,8580,8570,8580,8570,10
20240710,102600,48994930,8580,8580,8580,8580,0
20240710,102500,48994930,8580,8580,8580,8580,0
20240710,102400,48994930,8580,8580,8580,8580,1
20240710,102300,48986350,8570,8570,8570,8570,0
20240710,102200,48986350,8570,8570,8570,8570,0
20240710,102100,48986350,8570,8570,8570,8570,0
20240710,102000,48986350,8570,8570,8570,8570,0
20240710,101900,48986350,8570,8570,8570,8570,0
20240710,101800,48986350,8570,8570,8570,8570,0
20240710,101700,48986350,8570,8570,8570,8570,0
20240710,101600,48986350,8570,8570,8570,8570,0
20240710,101500,48986350,8570,8570,8570,8570,0
20240710,101400,48986350,8570,8570,8570,8570,1
20240710,101300,48977780,8570,8550,8570,8550,27
20240710,101200,48746710,8550,8560,8560,8550,53
20240710,101100,48293400,8570,8570,8570,8570,0
20240710,101000,48293400,8570,8570,8570,8570,0
20240710,100900,48293400,8570,8560,8570,8560,5
20240710,100800,48250590,8560,8560,8560,8560,0
20240710,100700,48250590,8560,8560,8560,8560,4
20240710,100600,48216350,8560,8560,8560,8560,24
20240710,100500,48010910,8570,8570,8570,8570,0
20240710,100400,48010910,8570,8570,8570,8570,2
20240710,100300,47993770,8570,8570,8570,8570,0
20240710,100200,47993770,8570,8570,8570,8570,1
20240710,100100,47985200,8570,8570,8570,8570,1
20240710,100000,47976630,8570,8570,8570,8570,0
20240710,095900,47976630,8570,8570,8570,8570,0
20240710,095800,47976630,8570,8570,8570,8570,13
20240710,095700,47865220,8560,8560,8560,8560,0
20240710,095600,47865220,8560,8560,8560,8560,0
20240710,095500,47865220,8560,8560,8560,8560,3
20240710,095400,47839540,8570,8570,8570,8570,0
20240710,095300,47839540,8570,8570,8570,8570,51
20240710,095200,47402470,8570,8570,8570,8570,0
20240710,095100,47402470,8570,8570,8570,8570,10
20240710,095000,47316770,8580,8580,8580,8580,0
20240710,094900,47316770,8580,8580,8580,8580,10
20240710,094800,47230970,8580,8580,8580,8580,41
20240710,094700,46879190,8570,8570,8570,8570,1
20240710,094600,46870620,8580,8570,8580,8570,3
20240710,094500,46844900,8580,8580,8580,8580,0
20240710,094400,46844900,8580,8570,8580,8570,5
20240710,094300,46802040,8580,8580,8580,8580,90
20240710,094200,46029840,8580,8580,8580,8580,0
20240710,094100,46029840,8580,8580,8580,8580,92
20240710,094000,45240480,8580,8590,8590,8570,9
20240710,093900,45163230,8570,8570,8570,8570,1
20240710,093800,45154660,8590,8570,8590,8570,103
20240710,093700,44270930,8590,8570,8590,8570,3
20240710,093600,44245180,8580,8580,8580,8580,0
20240710,093500,44245180,8580,8580,8580,8580,0
20240710,093400,44245180,8580,8560,8580,8560,3
20240710,093300,44219470,8550,8540,8550,8540,456
20240710,093200,40321670,8530,8530,8530,8530,0
20240710,093100,40321670,8530,8540,8540,8530,160
20240710,093000,38956590,8550,8550,8550,8550,67
20240710,092900,38383740,8550,8550,8550,8550,1
20240710,092800,38375190,8540,8540,8540,8540,347
20240710,092700,35411810,8550,8550,8550,8550,5
20240710,092600,35369060,8550,8550,8550,8550,1
20240710,092500,35360510,8550,8550,8550,8550,0
20240710,092400,35360510,8550,8550,8550,8550,59
20240710,092300,34856060,8550,8580,8580,8550,193
20240710,092200,33205880,8590,8590,8590,8590,9
20240710,092100,33128570,8590,8590,8590,8590,109
20240710,092000,32192260,8590,8590,8590,8590,0
20240710,091900,32192260,8590,8590,8590,8590,0
20240710,091800,32192260,8590,8590,8590,8590,0
20240710,091700,32192260,8590,8590,8590,8590,0
20240710,091600,32192260,8590,8530,8590,8530,12
20240710,091500,32089780,8590,8550,8590,8530,100
20240710,091400,31236400,8550,8530,8550,8530,60
20240710,091300,30724510,8530,8530,8550,8510,832
20240710,091200,23635310,8530,8530,8530,8530,104
20240710,091100,22748190,8520,8520,8520,8520,76
20240710,091000,22100670,8520,8520,8520,8510,336
20240710,090900,19241080,8520,8520,8520,8510,517
20240710,090800,14841160,8520,8520,8520,8510,47
20240710,090700,14440730,8520,8530,8530,8520,217
20240710,090600,12590840,8550,8540,8550,8540,113
20240710,090500,11625700,8550,8580,8580,8550,594
20240710,090400,6540920,8570,8580,8580,8570,582
20240710,090300,1552900,8580,8570,8580,8570,42
20240710,090200,1192650,8580,8580,8580,8580,20
20240710,090100,1021050,8590,8580,8590,8580,32
20240710,090000,746470,8590,8580,8590,8580,87