KissMeData/044340/min/candle-20240712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240712,193000,96683940,8470,8470,8470,8470,64
20240712,192900,96683940,8470,8470,8470,8470,0
20240712,192800,96683940,8470,8470,8470,8470,0
20240712,192700,96683940,8470,8470,8470,8470,0
20240712,192600,96683940,8470,8470,8470,8470,0
20240712,192500,96683940,8470,8470,8470,8470,0
20240712,192400,96683940,8470,8470,8470,8470,0
20240712,192300,96683940,8470,8470,8470,8470,0
20240712,192200,96683940,8470,8470,8470,8470,0
20240712,192100,96683940,8470,8470,8470,8470,0
20240712,192000,96683940,8470,8470,8470,8470,0
20240712,191900,96683940,8470,8470,8470,8470,0
20240712,191800,96683940,8470,8470,8470,8470,0
20240712,191700,96683940,8470,8470,8470,8470,0
20240712,191600,96683940,8470,8470,8470,8470,0
20240712,191500,96683940,8470,8470,8470,8470,0
20240712,191400,96683940,8470,8470,8470,8470,0
20240712,191300,96683940,8470,8470,8470,8470,0
20240712,191200,96683940,8470,8470,8470,8470,0
20240712,191100,96683940,8470,8470,8470,8470,0
20240712,191000,96683940,8470,8470,8470,8470,0
20240712,190900,96683940,8470,8470,8470,8470,0
20240712,190800,96683940,8470,8470,8470,8470,0
20240712,190700,96683940,8470,8470,8470,8470,0
20240712,190600,96683940,8470,8470,8470,8470,0
20240712,190500,96683940,8470,8470,8470,8470,0
20240712,190400,96683940,8470,8470,8470,8470,0
20240712,190300,96683940,8470,8470,8470,8470,0
20240712,190200,96683940,8470,8470,8470,8470,0
20240712,190100,96683940,8470,8470,8470,8470,0
20240712,190000,96683940,8470,8470,8470,8470,64
20240712,185900,96683940,8470,8470,8470,8470,0
20240712,185800,96683940,8470,8470,8470,8470,0
20240712,185700,96683940,8470,8470,8470,8470,0
20240712,185600,96683940,8470,8470,8470,8470,0
20240712,185500,96683940,8470,8470,8470,8470,0
20240712,185400,96683940,8470,8470,8470,8470,0
20240712,185300,96683940,8470,8470,8470,8470,0
20240712,185200,96683940,8470,8470,8470,8470,0
20240712,185100,96683940,8470,8470,8470,8470,0
20240712,185000,96683940,8470,8470,8470,8470,0
20240712,184900,96683940,8470,8470,8470,8470,0
20240712,184800,96683940,8470,8470,8470,8470,0
20240712,184700,96683940,8470,8470,8470,8470,0
20240712,184600,96683940,8470,8470,8470,8470,0
20240712,184500,96683940,8470,8470,8470,8470,0
20240712,184400,96683940,8470,8470,8470,8470,0
20240712,184300,96683940,8470,8470,8470,8470,0
20240712,184200,96683940,8470,8470,8470,8470,0
20240712,184100,96683940,8470,8470,8470,8470,0
20240712,184000,96683940,8470,8470,8470,8470,0
20240712,183900,96683940,8470,8470,8470,8470,0
20240712,183800,96683940,8470,8470,8470,8470,0
20240712,183700,96683940,8470,8470,8470,8470,0
20240712,183600,96683940,8470,8470,8470,8470,0
20240712,183500,96683940,8470,8470,8470,8470,0
20240712,183400,96683940,8470,8470,8470,8470,0
20240712,183300,96683940,8470,8470,8470,8470,0
20240712,183200,96683940,8470,8470,8470,8470,0
20240712,183100,96683940,8470,8470,8470,8470,0
20240712,183000,96683940,8470,8470,8470,8470,64
20240712,182900,96683940,8470,8470,8470,8470,0
20240712,182800,96683940,8470,8470,8470,8470,0
20240712,182700,96683940,8470,8470,8470,8470,0
20240712,182600,96683940,8470,8470,8470,8470,0
20240712,182500,96683940,8470,8470,8470,8470,0
20240712,182400,96683940,8470,8470,8470,8470,0
20240712,182300,96683940,8470,8470,8470,8470,0
20240712,182200,96683940,8470,8470,8470,8470,0
20240712,182100,96683940,8470,8470,8470,8470,0
20240712,182000,96683940,8470,8470,8470,8470,0
20240712,181900,96683940,8470,8470,8470,8470,0
20240712,181800,96683940,8470,8470,8470,8470,0
20240712,181700,96683940,8470,8470,8470,8470,0
20240712,181600,96683940,8470,8470,8470,8470,0
20240712,181500,96683940,8470,8470,8470,8470,0
20240712,181400,96683940,8470,8470,8470,8470,0
20240712,181300,96683940,8470,8470,8470,8470,0
20240712,181200,96683940,8470,8470,8470,8470,0
20240712,181100,96683940,8470,8470,8470,8470,0
20240712,181000,96683940,8470,8470,8470,8470,0
20240712,180900,96683940,8470,8470,8470,8470,0
20240712,180800,96683940,8470,8470,8470,8470,0
20240712,180700,96683940,8470,8470,8470,8470,0
20240712,180600,96683940,8470,8470,8470,8470,0
20240712,180500,96683940,8470,8470,8470,8470,0
20240712,180400,96683940,8470,8470,8470,8470,0
20240712,180300,96683940,8470,8470,8470,8470,0
20240712,180200,96683940,8470,8470,8470,8470,0
20240712,180100,96683940,8470,8470,8470,8470,0
20240712,180000,96683940,8470,8470,8470,8470,64
20240712,175900,96683940,8470,8470,8470,8470,0
20240712,175800,96683940,8470,8470,8470,8470,0
20240712,175700,96683940,8470,8470,8470,8470,0
20240712,175600,96683940,8470,8470,8470,8470,0
20240712,175500,96683940,8470,8470,8470,8470,0
20240712,175400,96683940,8470,8470,8470,8470,0
20240712,175300,96683940,8470,8470,8470,8470,0
20240712,175200,96683940,8470,8470,8470,8470,0
20240712,175100,96683940,8470,8470,8470,8470,0
20240712,175000,96683940,8470,8470,8470,8470,0
20240712,174900,96683940,8470,8470,8470,8470,0
20240712,174800,96683940,8470,8470,8470,8470,0
20240712,174700,96683940,8470,8470,8470,8470,0
20240712,174600,96683940,8470,8470,8470,8470,0
20240712,174500,96683940,8470,8470,8470,8470,0
20240712,174400,96683940,8470,8470,8470,8470,0
20240712,174300,96683940,8470,8470,8470,8470,0
20240712,174200,96683940,8470,8470,8470,8470,0
20240712,174100,96683940,8470,8470,8470,8470,0
20240712,174000,96683940,8470,8470,8470,8470,0
20240712,173900,96683940,8470,8470,8470,8470,0
20240712,173800,96683940,8470,8470,8470,8470,0
20240712,173700,96683940,8470,8470,8470,8470,0
20240712,173600,96683940,8470,8470,8470,8470,0
20240712,173500,96683940,8470,8470,8470,8470,0
20240712,173400,96683940,8470,8470,8470,8470,0
20240712,173300,96683940,8470,8470,8470,8470,0
20240712,173200,96683940,8470,8470,8470,8470,0
20240712,173100,96683940,8470,8470,8470,8470,0
20240712,173000,96683940,8470,8470,8470,8470,64
20240712,172900,96683940,8470,8470,8470,8470,0
20240712,172800,96683940,8470,8470,8470,8470,0
20240712,172700,96683940,8470,8470,8470,8470,0
20240712,172600,96683940,8470,8470,8470,8470,0
20240712,172500,96683940,8470,8470,8470,8470,0
20240712,172400,96683940,8470,8470,8470,8470,0
20240712,172300,96683940,8470,8470,8470,8470,0
20240712,172200,96683940,8470,8470,8470,8470,0
20240712,172100,96683940,8470,8470,8470,8470,0
20240712,172000,96683940,8470,8470,8470,8470,0
20240712,171900,96683940,8470,8470,8470,8470,0
20240712,171800,96683940,8470,8470,8470,8470,0
20240712,171700,96683940,8470,8470,8470,8470,0
20240712,171600,96683940,8470,8470,8470,8470,0
20240712,171500,96683940,8470,8470,8470,8470,0
20240712,171400,96683940,8470,8470,8470,8470,0
20240712,171300,96683940,8470,8470,8470,8470,0
20240712,171200,96683940,8470,8470,8470,8470,0
20240712,171100,96683940,8470,8470,8470,8470,0
20240712,171000,96683940,8470,8470,8470,8470,0
20240712,170900,96683940,8470,8470,8470,8470,0
20240712,170800,96683940,8470,8470,8470,8470,0
20240712,170700,96683940,8470,8470,8470,8470,0
20240712,170600,96683940,8470,8470,8470,8470,0
20240712,170500,96683940,8470,8470,8470,8470,0
20240712,170400,96683940,8470,8470,8470,8470,0
20240712,170300,96683940,8470,8470,8470,8470,0
20240712,170200,96683940,8470,8470,8470,8470,0
20240712,170100,96683940,8470,8470,8470,8470,0
20240712,170000,96683940,8470,8470,8470,8470,64
20240712,165900,96683940,8470,8470,8470,8470,0
20240712,165800,96683940,8470,8470,8470,8470,0
20240712,165700,96683940,8470,8470,8470,8470,0
20240712,165600,96683940,8470,8470,8470,8470,0
20240712,165500,96683940,8470,8470,8470,8470,0
20240712,165400,96683940,8470,8470,8470,8470,0
20240712,165300,96683940,8470,8470,8470,8470,0
20240712,165200,96683940,8470,8470,8470,8470,0
20240712,165100,96683940,8470,8470,8470,8470,0
20240712,165000,96683940,8470,8470,8470,8470,0
20240712,164900,96683940,8470,8470,8470,8470,0
20240712,164800,96683940,8470,8470,8470,8470,0
20240712,164700,96683940,8470,8470,8470,8470,0
20240712,164600,96683940,8470,8470,8470,8470,0
20240712,164500,96683940,8470,8470,8470,8470,0
20240712,164400,96683940,8470,8470,8470,8470,0
20240712,164300,96683940,8470,8470,8470,8470,0
20240712,164200,96683940,8470,8470,8470,8470,0
20240712,164100,96683940,8470,8470,8470,8470,0
20240712,164000,96683940,8470,8470,8470,8470,0
20240712,163900,96683940,8470,8470,8470,8470,0
20240712,163800,96683940,8470,8470,8470,8470,0
20240712,163700,96683940,8470,8470,8470,8470,0
20240712,163600,96683940,8470,8470,8470,8470,0
20240712,163500,96683940,8470,8470,8470,8470,0
20240712,163400,96683940,8470,8470,8470,8470,0
20240712,163300,96683940,8470,8470,8470,8470,0
20240712,163200,96683940,8470,8470,8470,8470,0
20240712,163100,96683940,8470,8470,8470,8470,0
20240712,163000,96683940,8470,8470,8470,8470,64
20240712,162900,96683940,8470,8470,8470,8470,0
20240712,162800,96683940,8470,8470,8470,8470,0
20240712,162700,96683940,8470,8470,8470,8470,0
20240712,162600,96683940,8470,8470,8470,8470,0
20240712,162500,96683940,8470,8470,8470,8470,0
20240712,162400,96683940,8470,8470,8470,8470,0
20240712,162300,96683940,8470,8470,8470,8470,0
20240712,162200,96683940,8470,8470,8470,8470,0
20240712,162100,96683940,8470,8470,8470,8470,0
20240712,162000,96683940,8470,8470,8470,8470,0
20240712,161900,96683940,8470,8470,8470,8470,0
20240712,161800,96683940,8470,8470,8470,8470,0
20240712,161700,96683940,8470,8470,8470,8470,0
20240712,161600,96683940,8470,8470,8470,8470,0
20240712,161500,96683940,8470,8470,8470,8470,0
20240712,161400,96683940,8470,8470,8470,8470,0
20240712,161300,96683940,8470,8470,8470,8470,0
20240712,161200,96683940,8470,8470,8470,8470,0
20240712,161100,96683940,8470,8470,8470,8470,0
20240712,161000,96683940,8470,8470,8470,8470,0
20240712,160900,96683940,8470,8470,8470,8470,0
20240712,160800,96683940,8470,8470,8470,8470,0
20240712,160700,96683940,8470,8470,8470,8470,0
20240712,160600,96683940,8470,8470,8470,8470,0
20240712,160500,96683940,8470,8470,8470,8470,0
20240712,160400,96683940,8470,8470,8470,8470,0
20240712,160300,96683940,8470,8470,8470,8470,0
20240712,160200,96683940,8470,8470,8470,8470,0
20240712,160100,96683940,8470,8470,8470,8470,0
20240712,160000,96683940,8470,8470,8470,8470,64
20240712,155900,96683940,8470,8470,8470,8470,0
20240712,155800,96683940,8470,8470,8470,8470,0
20240712,155700,96683940,8470,8470,8470,8470,0
20240712,155600,96683940,8470,8470,8470,8470,0
20240712,155500,96683940,8470,8470,8470,8470,0
20240712,155400,96683940,8470,8470,8470,8470,0
20240712,155300,96683940,8470,8470,8470,8470,0
20240712,155200,96683940,8470,8470,8470,8470,0
20240712,155100,96683940,8470,8470,8470,8470,0
20240712,155000,96683940,8470,8470,8470,8470,0
20240712,154900,96683940,8470,8470,8470,8470,0
20240712,154800,96683940,8470,8470,8470,8470,0
20240712,154700,96683940,8470,8470,8470,8470,0
20240712,154600,96683940,8470,8470,8470,8470,0
20240712,154500,96683940,8470,8470,8470,8470,0
20240712,154400,96683940,8470,8470,8470,8470,0
20240712,154300,96683940,8470,8470,8470,8470,0
20240712,154200,96683940,8470,8470,8470,8470,0
20240712,154100,96683940,8470,8470,8470,8470,0
20240712,154000,96683940,8470,8470,8470,8470,0
20240712,153900,96683940,8470,8470,8470,8470,0
20240712,153800,96683940,8470,8470,8470,8470,0
20240712,153700,96683940,8470,8470,8470,8470,0
20240712,153600,96683940,8470,8470,8470,8470,0
20240712,153500,96683940,8470,8470,8470,8470,0
20240712,153400,96683940,8470,8470,8470,8470,0
20240712,153300,96683940,8470,8470,8470,8470,0
20240712,153200,96683940,8470,8470,8470,8470,0
20240712,153100,96683940,8470,8470,8470,8470,0
20240712,153000,96683940,8470,8470,8470,8470,128
20240712,152900,96141860,8480,8480,8480,8480,0
20240712,152800,96141860,8480,8480,8480,8480,0
20240712,152700,96141860,8480,8480,8480,8480,0
20240712,152600,96141860,8480,8480,8480,8480,0
20240712,152500,96141860,8480,8480,8480,8480,0
20240712,152400,96141860,8480,8480,8480,8480,0
20240712,152300,96141860,8480,8480,8480,8480,0
20240712,152200,96141860,8480,8480,8480,8480,0
20240712,152100,96141860,8480,8480,8480,8480,0
20240712,152000,96141860,8480,8480,8480,8480,0
20240712,151900,96141860,8480,8480,8480,8470,13
20240712,151800,96031720,8470,8470,8470,8470,0
20240712,151700,96031720,8470,8470,8470,8470,0
20240712,151600,96031720,8470,8470,8470,8470,177
20240712,151500,94532530,8470,8470,8470,8460,76
20240712,151400,93888940,8470,8470,8470,8470,24
20240712,151300,93685660,8470,8470,8470,8470,0
20240712,151200,93685660,8470,8470,8470,8470,1
20240712,151100,93677190,8470,8470,8470,8470,70
20240712,151000,93084290,8470,8470,8470,8470,100
20240712,150900,92237290,8470,8470,8470,8470,126
20240712,150800,91170070,8470,8470,8470,8470,71
20240712,150700,90568700,8470,8470,8470,8470,1
20240712,150600,90560230,8480,8480,8480,8480,0
20240712,150500,90560230,8480,8480,8480,8480,0
20240712,150400,90560230,8480,8470,8480,8470,23
20240712,150300,90365370,8470,8470,8470,8470,10
20240712,150200,90280670,8470,8470,8470,8470,0
20240712,150100,90280670,8470,8470,8470,8470,21
20240712,150000,90102800,8470,8460,8470,8460,39
20240712,145900,89772850,8470,8470,8470,8470,0
20240712,145800,89772850,8470,8470,8470,8470,0
20240712,145700,89772850,8470,8470,8470,8470,0
20240712,145600,89772850,8470,8470,8470,8470,0
20240712,145500,89772850,8470,8470,8470,8470,0
20240712,145400,89772850,8470,8470,8470,8470,0
20240712,145300,89772850,8470,8470,8470,8470,0
20240712,145200,89772850,8470,8470,8470,8470,0
20240712,145100,89772850,8470,8470,8470,8470,0
20240712,145000,89772850,8470,8470,8470,8470,0
20240712,144900,89772850,8470,8470,8470,8470,10
20240712,144800,89688150,8470,8470,8470,8470,0
20240712,144700,89688150,8470,8470,8470,8470,2
20240712,144600,89671210,8480,8480,8480,8480,0
20240712,144500,89671210,8480,8480,8480,8480,0
20240712,144400,89671210,8480,8480,8480,8480,0
20240712,144300,89671210,8480,8480,8480,8480,0
20240712,144200,89671210,8480,8480,8480,8480,0
20240712,144100,89671210,8480,8480,8480,8480,0
20240712,144000,89671210,8480,8480,8480,8480,0
20240712,143900,89671210,8480,8440,8480,8440,44
20240712,143800,89299700,8460,8460,8460,8460,0
20240712,143700,89299700,8460,8460,8460,8460,0
20240712,143600,89299700,8460,8460,8460,8460,20
20240712,143500,89130500,8470,8470,8470,8470,0
20240712,143400,89130500,8470,8470,8470,8470,1
20240712,143300,89122030,8470,8470,8470,8470,0
20240712,143200,89122030,8470,8470,8470,8470,0
20240712,143100,89122030,8470,8470,8470,8470,0
20240712,143000,89122030,8470,8470,8470,8470,0
20240712,142900,89122030,8470,8470,8470,8470,0
20240712,142800,89122030,8470,8470,8470,8470,0
20240712,142700,89122030,8470,8470,8470,8470,0
20240712,142600,89122030,8470,8470,8470,8470,0
20240712,142500,89122030,8470,8470,8470,8470,0
20240712,142400,89122030,8470,8470,8470,8470,0
20240712,142300,89122030,8470,8470,8470,8470,0
20240712,142200,89122030,8470,8470,8470,8470,0
20240712,142100,89122030,8470,8470,8470,8470,0
20240712,142000,89122030,8470,8470,8470,8470,1
20240712,141900,89113560,8470,8470,8470,8470,1
20240712,141800,89105090,8480,8480,8480,8480,0
20240712,141700,89105090,8480,8470,8480,8470,6
20240712,141600,89054240,8440,8480,8480,8440,482
20240712,141500,84974160,8480,8480,8480,8480,0
20240712,141400,84974160,8480,8480,8480,8480,0
20240712,141300,84974160,8480,8480,8480,8480,6
20240712,141200,84923280,8440,8460,8460,8440,20
20240712,141100,84754410,8480,8480,8480,8480,0
20240712,141000,84754410,8480,8480,8480,8480,0
20240712,140900,84754410,8480,8480,8480,8470,9
20240712,140800,84678100,8480,8480,8480,8480,0
20240712,140700,84678100,8480,8480,8480,8480,0
20240712,140600,84678100,8480,8480,8480,8480,0
20240712,140500,84678100,8480,8480,8480,8480,0
20240712,140400,84678100,8480,8480,8480,8480,0
20240712,140300,84678100,8480,8480,8480,8480,0
20240712,140200,84678100,8480,8480,8480,8470,100
20240712,140100,83830110,8480,8480,8480,8480,0
20240712,140000,83830110,8480,8480,8480,8480,0
20240712,135900,83830110,8480,8480,8480,8480,0
20240712,135800,83830110,8480,8480,8480,8480,1
20240712,135700,83821630,8500,8500,8500,8500,0
20240712,135600,83821630,8500,8500,8500,8500,3
20240712,135500,83796130,8500,8500,8500,8500,0
20240712,135400,83796130,8500,8500,8500,8500,17
20240712,135300,83651630,8480,8480,8480,8480,3
20240712,135200,83626190,8480,8480,8480,8480,29
20240712,135100,83380270,8500,8480,8500,8470,82
20240712,135000,82683530,8470,8470,8470,8470,37
20240712,134900,82370140,8440,8460,8460,8440,70
20240712,134800,81779260,8470,8470,8470,8470,3
20240712,134700,81753850,8470,8470,8470,8470,0
20240712,134600,81753850,8470,8470,8470,8470,102
20240712,134500,80889910,8470,8470,8470,8470,0
20240712,134400,80889910,8470,8470,8470,8470,0
20240712,134300,80889910,8470,8470,8470,8470,0
20240712,134200,80889910,8470,8470,8470,8470,0
20240712,134100,80889910,8470,8470,8470,8470,0
20240712,134000,80889910,8470,8470,8470,8470,0
20240712,133900,80889910,8470,8470,8470,8470,0
20240712,133800,80889910,8470,8480,8480,8470,130
20240712,133700,79788800,8470,8470,8470,8470,0
20240712,133600,79788800,8470,8470,8470,8470,0
20240712,133500,79788800,8470,8470,8470,8470,0
20240712,133400,79788800,8470,8470,8470,8470,0
20240712,133300,79788800,8470,8470,8470,8470,0
20240712,133200,79788800,8470,8470,8470,8470,0
20240712,133100,79788800,8470,8470,8470,8470,0
20240712,133000,79788800,8470,8470,8470,8470,1
20240712,132900,79780330,8500,8470,8500,8470,12
20240712,132800,79678410,8490,8490,8490,8490,0
20240712,132700,79678410,8490,8480,8490,8470,265
20240712,132600,77431520,8500,8480,8500,8480,70
20240712,132500,76837720,8480,8480,8480,8480,20
20240712,132400,76668120,8480,8480,8480,8480,0
20240712,132300,76668120,8480,8470,8500,8470,3
20240712,132200,76642670,8450,8450,8450,8450,0
20240712,132100,76642670,8450,8460,8460,8450,2
20240712,132000,76625760,8510,8510,8510,8510,0
20240712,131900,76625760,8510,8490,8510,8480,4
20240712,131800,76591770,8470,8500,8510,8440,21
20240712,131700,76413770,8500,8450,8500,8450,500
20240712,131600,72167070,8440,8440,8440,8440,15
20240712,131500,72040470,8440,8440,8440,8440,0
20240712,131400,72040470,8440,8440,8440,8440,51
20240712,131300,71610030,8440,8440,8440,8440,0
20240712,131200,71610030,8440,8440,8440,8440,0
20240712,131100,71610030,8440,8440,8440,8440,0
20240712,131000,71610030,8440,8440,8440,8440,0
20240712,130900,71610030,8440,8440,8440,8440,5
20240712,130800,71567830,8420,8420,8420,8420,0
20240712,130700,71567830,8420,8420,8420,8420,0
20240712,130600,71567830,8420,8420,8420,8420,0
20240712,130500,71567830,8420,8420,8420,8420,0
20240712,130400,71567830,8420,8420,8420,8420,0
20240712,130300,71567830,8420,8420,8420,8420,0
20240712,130200,71567830,8420,8420,8420,8420,20
20240712,130100,71399430,8420,8420,8420,8420,0
20240712,130000,71399430,8420,8420,8420,8420,0
20240712,125900,71399430,8420,8420,8420,8420,1
20240712,125800,71391010,8420,8420,8420,8420,0
20240712,125700,71391010,8420,8420,8420,8420,0
20240712,125600,71391010,8420,8420,8420,8420,0
20240712,125500,71391010,8420,8420,8420,8420,0
20240712,125400,71391010,8420,8420,8420,8420,0
20240712,125300,71391010,8420,8420,8420,8420,0
20240712,125200,71391010,8420,8420,8420,8420,0
20240712,125100,71391010,8420,8420,8420,8420,0
20240712,125000,71391010,8420,8420,8420,8420,0
20240712,124900,71391010,8420,8420,8420,8420,0
20240712,124800,71391010,8420,8420,8420,8420,5
20240712,124700,71348910,8440,8440,8440,8440,0
20240712,124600,71348910,8440,8440,8440,8440,0
20240712,124500,71348910,8440,8440,8440,8440,0
20240712,124400,71348910,8440,8440,8440,8440,0
20240712,124300,71348910,8440,8440,8440,8440,0
20240712,124200,71348910,8440,8440,8440,8440,0
20240712,124100,71348910,8440,8440,8440,8440,5
20240712,124000,71306710,8410,8410,8410,8410,0
20240712,123900,71306710,8410,8410,8410,8410,150
20240712,123800,70045210,8410,8410,8410,8410,20
20240712,123700,69877010,8420,8420,8420,8420,2
20240712,123600,69860170,8420,8430,8430,8420,1381
20240712,123500,58232060,8420,8430,8430,8420,100
20240712,123400,57389960,8430,8430,8430,8430,0
20240712,123300,57389960,8430,8430,8430,8430,0
20240712,123200,57389960,8430,8450,8450,8430,95
20240712,123100,56588110,8450,8450,8450,8450,0
20240712,123000,56588110,8450,8450,8450,8450,0
20240712,122900,56588110,8450,8450,8450,8450,1
20240712,122800,56579660,8450,8450,8450,8450,0
20240712,122700,56579660,8450,8440,8450,8440,119
20240712,122600,55575140,8440,8440,8440,8440,3
20240712,122500,55549820,8420,8420,8420,8420,0
20240712,122400,55549820,8420,8420,8420,8420,0
20240712,122300,55549820,8420,8420,8420,8420,0
20240712,122200,55549820,8420,8420,8420,8420,0
20240712,122100,55549820,8420,8440,8440,8420,100
20240712,122000,54707650,8450,8450,8450,8450,0
20240712,121900,54707650,8450,8450,8450,8450,133
20240712,121800,53583800,8450,8450,8450,8450,9
20240712,121700,53507750,8450,8450,8450,8450,2
20240712,121600,53490850,8450,8450,8450,8450,83
20240712,121500,52789500,8450,8450,8450,8450,20
20240712,121400,52620500,8460,8460,8460,8460,4
20240712,121300,52586660,8460,8460,8460,8460,0
20240712,121200,52586660,8460,8460,8460,8460,0
20240712,121100,52586660,8460,8460,8460,8460,0
20240712,121000,52586660,8460,8460,8460,8460,0
20240712,120900,52586660,8460,8460,8460,8460,4
20240712,120800,52552820,8450,8450,8450,8450,0
20240712,120700,52552820,8450,8450,8450,8450,3
20240712,120600,52527470,8450,8450,8450,8450,0
20240712,120500,52527470,8450,8450,8450,8450,0
20240712,120400,52527470,8450,8450,8450,8450,0
20240712,120300,52527470,8450,8450,8450,8450,110
20240712,120200,51597970,8450,8450,8450,8450,0
20240712,120100,51597970,8450,8450,8450,8450,0
20240712,120000,51597970,8450,8450,8450,8450,0
20240712,115900,51597970,8450,8450,8450,8450,0
20240712,115800,51597970,8450,8450,8450,8450,0
20240712,115700,51597970,8450,8450,8450,8450,0
20240712,115600,51597970,8450,8450,8450,8450,1
20240712,115500,51589520,8450,8450,8450,8450,1
20240712,115400,51581070,8450,8450,8450,8450,0
20240712,115300,51581070,8450,8450,8450,8450,0
20240712,115200,51581070,8450,8450,8450,8450,5
20240712,115100,51538820,8450,8450,8450,8450,20
20240712,115000,51369820,8460,8460,8460,8460,1
20240712,114900,51361360,8460,8460,8460,8460,1
20240712,114800,51352900,8460,8460,8460,8460,0
20240712,114700,51352900,8460,8460,8460,8460,0
20240712,114600,51352900,8460,8460,8460,8460,0
20240712,114500,51352900,8460,8460,8460,8460,0
20240712,114400,51352900,8460,8460,8460,8460,0
20240712,114300,51352900,8460,8460,8460,8460,0
20240712,114200,51352900,8460,8460,8460,8460,0
20240712,114100,51352900,8460,8460,8460,8460,0
20240712,114000,51352900,8460,8460,8460,8460,0
20240712,113900,51352900,8460,8460,8460,8460,0
20240712,113800,51352900,8460,8460,8460,8460,0
20240712,113700,51352900,8460,8460,8460,8460,2
20240712,113600,51335980,8460,8460,8460,8460,0
20240712,113500,51335980,8460,8470,8470,8460,59
20240712,113400,50836660,8490,8490,8490,8490,0
20240712,113300,50836660,8490,8490,8490,8490,0
20240712,113200,50836660,8490,8470,8490,8470,101
20240712,113100,49981170,8480,8490,8490,8480,14
20240712,113000,49862430,8480,8480,8480,8480,0
20240712,112900,49862430,8480,8490,8490,8480,270
20240712,112800,47572730,8480,8500,8500,8480,20
20240712,112700,47403070,8500,8500,8500,8500,48
20240712,112600,46995070,8500,8500,8500,8500,0
20240712,112500,46995070,8500,8500,8500,8500,0
20240712,112400,46995070,8500,8500,8500,8500,100
20240712,112300,46145070,8500,8480,8500,8480,421
20240712,112200,42567470,8480,8480,8480,8480,0
20240712,112100,42567470,8480,8480,8480,8480,2
20240712,112000,42550510,8480,8480,8480,8480,0
20240712,111900,42550510,8480,8480,8480,8480,0
20240712,111800,42550510,8480,8480,8480,8480,0
20240712,111700,42550510,8480,8480,8480,8480,0
20240712,111600,42550510,8480,8470,8480,8470,91
20240712,111500,41779720,8470,8470,8470,8470,1
20240712,111400,41771250,8460,8460,8460,8460,14
20240712,111300,41652810,8460,8460,8460,8460,5
20240712,111200,41610510,8460,8460,8460,8460,0
20240712,111100,41610510,8460,8460,8460,8460,1
20240712,111000,41602050,8460,8460,8460,8460,0
20240712,110900,41602050,8460,8460,8460,8460,0
20240712,110800,41602050,8460,8460,8460,8460,0
20240712,110700,41602050,8460,8460,8460,8460,4
20240712,110600,41568210,8450,8440,8450,8440,33
20240712,110500,41289370,8450,8450,8450,8450,0
20240712,110400,41289370,8450,8420,8450,8420,23
20240712,110300,41095630,8420,8420,8420,8420,74
20240712,110200,40472550,8420,8420,8420,8420,0
20240712,110100,40472550,8420,8420,8420,8420,1
20240712,110000,40464130,8420,8420,8420,8420,0
20240712,105900,40464130,8420,8420,8420,8420,0
20240712,105800,40464130,8420,8420,8420,8420,0
20240712,105700,40464130,8420,8420,8420,8420,10
20240712,105600,40379930,8420,8420,8420,8420,4
20240712,105500,40346250,8410,8410,8410,8410,1
20240712,105400,40337840,8440,8440,8440,8440,0
20240712,105300,40337840,8440,8430,8440,8430,500
20240712,105200,36118010,8430,8410,8430,8410,50
20240712,105100,35697490,8410,8410,8410,8410,1
20240712,105000,35689080,8400,8400,8400,8400,0
20240712,104900,35689080,8400,8400,8400,8400,5
20240712,104800,35647080,8430,8430,8430,8430,0
20240712,104700,35647080,8430,8430,8430,8430,0
20240712,104600,35647080,8430,8400,8430,8400,24
20240712,104500,35445300,8400,8400,8400,8400,5
20240712,104400,35403300,8400,8400,8400,8400,0
20240712,104300,35403300,8400,8400,8400,8400,0
20240712,104200,35403300,8400,8400,8400,8400,3
20240712,104100,35378100,8400,8400,8400,8400,3
20240712,104000,35352900,8390,8390,8390,8390,20
20240712,103900,35185100,8400,8400,8400,8400,1
20240712,103800,35176700,8400,8400,8400,8400,10
20240712,103700,35092700,8400,8400,8400,8400,2
20240712,103600,35075900,8400,8400,8400,8400,0
20240712,103500,35075900,8400,8400,8400,8400,1
20240712,103400,35067500,8400,8400,8400,8400,0
20240712,103300,35067500,8400,8400,8400,8400,4
20240712,103200,35033900,8400,8390,8430,8390,622
20240712,103100,29809480,8390,8390,8390,8390,0
20240712,103000,29809480,8390,8390,8390,8390,0
20240712,102900,29809480,8390,8390,8390,8390,0
20240712,102800,29809480,8390,8390,8390,8390,0
20240712,102700,29809480,8390,8390,8390,8390,0
20240712,102600,29809480,8390,8390,8390,8390,10
20240712,102500,29725580,8370,8380,8380,8370,316
20240712,102400,27079560,8380,8380,8380,8380,10
20240712,102300,26995760,8380,8380,8380,8380,1
20240712,102200,26987380,8380,8380,8380,8380,100
20240712,102100,26149380,8380,8380,8380,8380,0
20240712,102000,26149380,8380,8380,8380,8380,0
20240712,101900,26149380,8380,8380,8380,8380,0
20240712,101800,26149380,8380,8380,8380,8380,100
20240712,101700,25311380,8400,8380,8400,8380,50
20240712,101600,24891780,8400,8400,8400,8400,0
20240712,101500,24891780,8400,8400,8400,8400,100
20240712,101400,24051780,8400,8400,8400,8400,40
20240712,101300,23715780,8400,8400,8400,8400,2
20240712,101200,23698980,8390,8390,8390,8390,34
20240712,101100,23413720,8400,8400,8400,8400,0
20240712,101000,23413720,8400,8400,8400,8400,1
20240712,100900,23405320,8400,8400,8400,8400,0
20240712,100800,23405320,8400,8400,8400,8400,0
20240712,100700,23405320,8400,8400,8400,8400,1
20240712,100600,23396920,8390,8390,8390,8390,0
20240712,100500,23396920,8390,8390,8390,8390,80
20240712,100400,22725720,8400,8400,8400,8400,15
20240712,100300,22599720,8400,8400,8400,8400,0
20240712,100200,22599720,8400,8400,8400,8400,8
20240712,100100,22532520,8400,8400,8400,8400,0
20240712,100000,22532520,8400,8400,8400,8400,11
20240712,095900,22440120,8400,8400,8400,8400,1
20240712,095800,22431720,8400,8400,8400,8400,2
20240712,095700,22414920,8400,8400,8400,8400,2
20240712,095600,22398120,8390,8410,8410,8390,163
20240712,095500,21029130,8410,8410,8410,8410,70
20240712,095400,20440430,8410,8410,8410,8410,0
20240712,095300,20440430,8410,8420,8420,8410,20
20240712,095200,20272220,8430,8430,8430,8430,19
20240712,095100,20112050,8430,8430,8430,8430,0
20240712,095000,20112050,8430,8430,8430,8430,100
20240712,094900,19269050,8430,8420,8430,8420,100
20240712,094800,18426900,8430,8430,8430,8430,0
20240712,094700,18426900,8430,8430,8430,8430,0
20240712,094600,18426900,8430,8430,8430,8430,0
20240712,094500,18426900,8430,8430,8430,8430,0
20240712,094400,18426900,8430,8430,8430,8430,2
20240712,094300,18410040,8420,8420,8420,8420,15
20240712,094200,18283740,8420,8420,8420,8420,4
20240712,094100,18250060,8420,8420,8420,8420,1
20240712,094000,18241640,8400,8400,8400,8400,0
20240712,093900,18241640,8400,8410,8410,8400,570
20240712,093800,13450750,8410,8410,8410,8410,231
20240712,093700,11508040,8400,8410,8410,8400,100
20240712,093600,10667600,8410,8410,8410,8410,100
20240712,093500,9826600,8440,8440,8440,8440,1
20240712,093400,9818160,8420,8420,8420,8420,105
20240712,093300,8934060,8440,8440,8440,8440,0
20240712,093200,8934060,8440,8440,8440,8440,1
20240712,093100,8925620,8440,8440,8440,8440,0
20240712,093000,8925620,8440,8430,8440,8420,21
20240712,092900,8748770,8440,8440,8440,8440,1
20240712,092800,8740330,8440,8440,8440,8440,60
20240712,092700,8233930,8440,8430,8440,8430,355
20240712,092600,5241270,8430,8430,8430,8430,2
20240712,092500,5224410,8430,8430,8430,8430,0
20240712,092400,5224410,8430,8430,8430,8430,0
20240712,092300,5224410,8430,8430,8430,8430,0
20240712,092200,5224410,8430,8430,8430,8430,77
20240712,092100,4575300,8430,8430,8430,8430,20
20240712,092000,4406700,8440,8440,8440,8440,0
20240712,091900,4406700,8440,8440,8440,8440,0
20240712,091800,4406700,8440,8440,8440,8440,10
20240712,091700,4322300,8440,8440,8440,8440,3
20240712,091600,4296980,8440,8440,8440,8440,2
20240712,091500,4280100,8440,8440,8440,8440,34
20240712,091400,3993140,8440,8440,8440,8440,3
20240712,091300,3967820,8430,8440,8440,8430,4
20240712,091200,3934070,8440,8440,8440,8440,0
20240712,091100,3934070,8440,8440,8440,8440,2
20240712,091000,3917190,8440,8430,8440,8430,132
20240712,090900,2804410,8430,8430,8430,8430,50
20240712,090800,2382910,8430,8430,8430,8430,0
20240712,090700,2382910,8430,8430,8430,8430,29
20240712,090600,2138440,8430,8430,8430,8430,0
20240712,090500,2138440,8430,8420,8430,8420,19
20240712,090400,1978280,8430,8430,8430,8430,1
20240712,090300,1969850,8410,8430,8430,8410,18
20240712,090200,1818450,8410,8420,8420,8410,30
20240712,090100,1566140,8430,8420,8430,8420,2
20240712,090000,1549290,8430,8420,8430,8420,184