KissMeData/044340/min/candle-20240715.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240715,193000,103683520,8490,8490,8490,8490,921
20240715,192900,103683520,8490,8490,8490,8490,0
20240715,192800,103683520,8490,8490,8490,8490,0
20240715,192700,103683520,8490,8490,8490,8490,0
20240715,192600,103683520,8490,8490,8490,8490,0
20240715,192500,103683520,8490,8490,8490,8490,0
20240715,192400,103683520,8490,8490,8490,8490,0
20240715,192300,103683520,8490,8490,8490,8490,0
20240715,192200,103683520,8490,8490,8490,8490,0
20240715,192100,103683520,8490,8490,8490,8490,0
20240715,192000,103683520,8490,8490,8490,8490,0
20240715,191900,103683520,8490,8490,8490,8490,0
20240715,191800,103683520,8490,8490,8490,8490,0
20240715,191700,103683520,8490,8490,8490,8490,0
20240715,191600,103683520,8490,8490,8490,8490,0
20240715,191500,103683520,8490,8490,8490,8490,0
20240715,191400,103683520,8490,8490,8490,8490,0
20240715,191300,103683520,8490,8490,8490,8490,0
20240715,191200,103683520,8490,8490,8490,8490,0
20240715,191100,103683520,8490,8490,8490,8490,0
20240715,191000,103683520,8490,8490,8490,8490,0
20240715,190900,103683520,8490,8490,8490,8490,0
20240715,190800,103683520,8490,8490,8490,8490,0
20240715,190700,103683520,8490,8490,8490,8490,0
20240715,190600,103683520,8490,8490,8490,8490,0
20240715,190500,103683520,8490,8490,8490,8490,0
20240715,190400,103683520,8490,8490,8490,8490,0
20240715,190300,103683520,8490,8490,8490,8490,0
20240715,190200,103683520,8490,8490,8490,8490,0
20240715,190100,103683520,8490,8490,8490,8490,0
20240715,190000,103683520,8490,8490,8490,8490,921
20240715,185900,103683520,8490,8490,8490,8490,0
20240715,185800,103683520,8490,8490,8490,8490,0
20240715,185700,103683520,8490,8490,8490,8490,0
20240715,185600,103683520,8490,8490,8490,8490,0
20240715,185500,103683520,8490,8490,8490,8490,0
20240715,185400,103683520,8490,8490,8490,8490,0
20240715,185300,103683520,8490,8490,8490,8490,0
20240715,185200,103683520,8490,8490,8490,8490,0
20240715,185100,103683520,8490,8490,8490,8490,0
20240715,185000,103683520,8490,8490,8490,8490,0
20240715,184900,103683520,8490,8490,8490,8490,0
20240715,184800,103683520,8490,8490,8490,8490,0
20240715,184700,103683520,8490,8490,8490,8490,0
20240715,184600,103683520,8490,8490,8490,8490,0
20240715,184500,103683520,8490,8490,8490,8490,0
20240715,184400,103683520,8490,8490,8490,8490,0
20240715,184300,103683520,8490,8490,8490,8490,0
20240715,184200,103683520,8490,8490,8490,8490,0
20240715,184100,103683520,8490,8490,8490,8490,0
20240715,184000,103683520,8490,8490,8490,8490,0
20240715,183900,103683520,8490,8490,8490,8490,0
20240715,183800,103683520,8490,8490,8490,8490,0
20240715,183700,103683520,8490,8490,8490,8490,0
20240715,183600,103683520,8490,8490,8490,8490,0
20240715,183500,103683520,8490,8490,8490,8490,0
20240715,183400,103683520,8490,8490,8490,8490,0
20240715,183300,103683520,8490,8490,8490,8490,0
20240715,183200,103683520,8490,8490,8490,8490,0
20240715,183100,103683520,8490,8490,8490,8490,0
20240715,183000,103683520,8490,8490,8490,8490,921
20240715,182900,103683520,8490,8490,8490,8490,0
20240715,182800,103683520,8490,8490,8490,8490,0
20240715,182700,103683520,8490,8490,8490,8490,0
20240715,182600,103683520,8490,8490,8490,8490,0
20240715,182500,103683520,8490,8490,8490,8490,0
20240715,182400,103683520,8490,8490,8490,8490,0
20240715,182300,103683520,8490,8490,8490,8490,0
20240715,182200,103683520,8490,8490,8490,8490,0
20240715,182100,103683520,8490,8490,8490,8490,0
20240715,182000,103683520,8490,8490,8490,8490,0
20240715,181900,103683520,8490,8490,8490,8490,0
20240715,181800,103683520,8490,8490,8490,8490,0
20240715,181700,103683520,8490,8490,8490,8490,0
20240715,181600,103683520,8490,8490,8490,8490,0
20240715,181500,103683520,8490,8490,8490,8490,0
20240715,181400,103683520,8490,8490,8490,8490,0
20240715,181300,103683520,8490,8490,8490,8490,0
20240715,181200,103683520,8490,8490,8490,8490,0
20240715,181100,103683520,8490,8490,8490,8490,0
20240715,181000,103683520,8490,8490,8490,8490,0
20240715,180900,103683520,8490,8490,8490,8490,0
20240715,180800,103683520,8490,8490,8490,8490,0
20240715,180700,103683520,8490,8490,8490,8490,0
20240715,180600,103683520,8490,8490,8490,8490,0
20240715,180500,103683520,8490,8490,8490,8490,0
20240715,180400,103683520,8490,8490,8490,8490,0
20240715,180300,103683520,8490,8490,8490,8490,0
20240715,180200,103683520,8490,8490,8490,8490,0
20240715,180100,103683520,8490,8490,8490,8490,0
20240715,180000,103683520,8490,8490,8490,8490,921
20240715,175900,103683520,8490,8490,8490,8490,0
20240715,175800,103683520,8490,8490,8490,8490,0
20240715,175700,103683520,8490,8490,8490,8490,0
20240715,175600,103683520,8490,8490,8490,8490,0
20240715,175500,103683520,8490,8490,8490,8490,0
20240715,175400,103683520,8490,8490,8490,8490,0
20240715,175300,103683520,8490,8490,8490,8490,0
20240715,175200,103683520,8490,8490,8490,8490,0
20240715,175100,103683520,8490,8490,8490,8490,0
20240715,175000,103683520,8490,8490,8490,8490,0
20240715,174900,103683520,8490,8490,8490,8490,0
20240715,174800,103683520,8490,8490,8490,8490,0
20240715,174700,103683520,8490,8490,8490,8490,0
20240715,174600,103683520,8490,8490,8490,8490,0
20240715,174500,103683520,8490,8490,8490,8490,0
20240715,174400,103683520,8490,8490,8490,8490,0
20240715,174300,103683520,8490,8490,8490,8490,0
20240715,174200,103683520,8490,8490,8490,8490,0
20240715,174100,103683520,8490,8490,8490,8490,0
20240715,174000,103683520,8490,8490,8490,8490,0
20240715,173900,103683520,8490,8490,8490,8490,0
20240715,173800,103683520,8490,8490,8490,8490,0
20240715,173700,103683520,8490,8490,8490,8490,0
20240715,173600,103683520,8490,8490,8490,8490,0
20240715,173500,103683520,8490,8490,8490,8490,0
20240715,173400,103683520,8490,8490,8490,8490,0
20240715,173300,103683520,8490,8490,8490,8490,0
20240715,173200,103683520,8490,8490,8490,8490,0
20240715,173100,103683520,8490,8490,8490,8490,0
20240715,173000,103683520,8490,8490,8490,8490,921
20240715,172900,103683520,8490,8490,8490,8490,0
20240715,172800,103683520,8490,8490,8490,8490,0
20240715,172700,103683520,8490,8490,8490,8490,0
20240715,172600,103683520,8490,8490,8490,8490,0
20240715,172500,103683520,8490,8490,8490,8490,0
20240715,172400,103683520,8490,8490,8490,8490,0
20240715,172300,103683520,8490,8490,8490,8490,0
20240715,172200,103683520,8490,8490,8490,8490,0
20240715,172100,103683520,8490,8490,8490,8490,0
20240715,172000,103683520,8490,8490,8490,8490,0
20240715,171900,103683520,8490,8490,8490,8490,0
20240715,171800,103683520,8490,8490,8490,8490,0
20240715,171700,103683520,8490,8490,8490,8490,0
20240715,171600,103683520,8490,8490,8490,8490,0
20240715,171500,103683520,8490,8490,8490,8490,0
20240715,171400,103683520,8490,8490,8490,8490,0
20240715,171300,103683520,8490,8490,8490,8490,0
20240715,171200,103683520,8490,8490,8490,8490,0
20240715,171100,103683520,8490,8490,8490,8490,0
20240715,171000,103683520,8490,8490,8490,8490,0
20240715,170900,103683520,8490,8490,8490,8490,0
20240715,170800,103683520,8490,8490,8490,8490,0
20240715,170700,103683520,8490,8490,8490,8490,0
20240715,170600,103683520,8490,8490,8490,8490,0
20240715,170500,103683520,8490,8490,8490,8490,0
20240715,170400,103683520,8490,8490,8490,8490,0
20240715,170300,103683520,8490,8490,8490,8490,0
20240715,170200,103683520,8490,8490,8490,8490,0
20240715,170100,103683520,8490,8490,8490,8490,0
20240715,170000,103683520,8490,8490,8490,8490,921
20240715,165900,103683520,8490,8490,8490,8490,0
20240715,165800,103683520,8490,8490,8490,8490,0
20240715,165700,103683520,8490,8490,8490,8490,0
20240715,165600,103683520,8490,8490,8490,8490,0
20240715,165500,103683520,8490,8490,8490,8490,0
20240715,165400,103683520,8490,8490,8490,8490,0
20240715,165300,103683520,8490,8490,8490,8490,0
20240715,165200,103683520,8490,8490,8490,8490,0
20240715,165100,103683520,8490,8490,8490,8490,0
20240715,165000,103683520,8490,8490,8490,8490,0
20240715,164900,103683520,8490,8490,8490,8490,0
20240715,164800,103683520,8490,8490,8490,8490,0
20240715,164700,103683520,8490,8490,8490,8490,0
20240715,164600,103683520,8490,8490,8490,8490,0
20240715,164500,103683520,8490,8490,8490,8490,0
20240715,164400,103683520,8490,8490,8490,8490,0
20240715,164300,103683520,8490,8490,8490,8490,0
20240715,164200,103683520,8490,8490,8490,8490,0
20240715,164100,103683520,8490,8490,8490,8490,0
20240715,164000,103683520,8490,8490,8490,8490,0
20240715,163900,103683520,8490,8490,8490,8490,0
20240715,163800,103683520,8490,8490,8490,8490,0
20240715,163700,103683520,8490,8490,8490,8490,0
20240715,163600,103683520,8490,8490,8490,8490,0
20240715,163500,103683520,8490,8490,8490,8490,0
20240715,163400,103683520,8490,8490,8490,8490,0
20240715,163300,103683520,8490,8490,8490,8490,0
20240715,163200,103683520,8490,8490,8490,8490,0
20240715,163100,103683520,8490,8490,8490,8490,0
20240715,163000,103683520,8490,8490,8490,8490,921
20240715,162900,103683520,8490,8490,8490,8490,0
20240715,162800,103683520,8490,8490,8490,8490,0
20240715,162700,103683520,8490,8490,8490,8490,0
20240715,162600,103683520,8490,8490,8490,8490,0
20240715,162500,103683520,8490,8490,8490,8490,0
20240715,162400,103683520,8490,8490,8490,8490,0
20240715,162300,103683520,8490,8490,8490,8490,0
20240715,162200,103683520,8490,8490,8490,8490,0
20240715,162100,103683520,8490,8490,8490,8490,0
20240715,162000,103683520,8490,8490,8490,8490,0
20240715,161900,103683520,8490,8490,8490,8490,0
20240715,161800,103683520,8490,8490,8490,8490,0
20240715,161700,103683520,8490,8490,8490,8490,0
20240715,161600,103683520,8490,8490,8490,8490,0
20240715,161500,103683520,8490,8490,8490,8490,0
20240715,161400,103683520,8490,8490,8490,8490,0
20240715,161300,103683520,8490,8490,8490,8490,0
20240715,161200,103683520,8490,8490,8490,8490,0
20240715,161100,103683520,8490,8490,8490,8490,0
20240715,161000,103683520,8490,8490,8490,8490,0
20240715,160900,103683520,8490,8490,8490,8490,0
20240715,160800,103683520,8490,8490,8490,8490,0
20240715,160700,103683520,8490,8490,8490,8490,0
20240715,160600,103683520,8490,8490,8490,8490,0
20240715,160500,103683520,8490,8490,8490,8490,0
20240715,160400,103683520,8490,8490,8490,8490,0
20240715,160300,103683520,8490,8490,8490,8490,0
20240715,160200,103683520,8490,8490,8490,8490,0
20240715,160100,103683520,8490,8490,8490,8490,0
20240715,160000,103683520,8490,8490,8490,8490,921
20240715,155900,103683520,8490,8490,8490,8490,0
20240715,155800,103683520,8490,8490,8490,8490,0
20240715,155700,103683520,8490,8490,8490,8490,0
20240715,155600,103683520,8490,8490,8490,8490,0
20240715,155500,103683520,8490,8490,8490,8490,0
20240715,155400,103683520,8490,8490,8490,8490,0
20240715,155300,103683520,8490,8490,8490,8490,0
20240715,155200,103683520,8490,8490,8490,8490,0
20240715,155100,103683520,8490,8490,8490,8490,0
20240715,155000,103683520,8490,8490,8490,8490,0
20240715,154900,103683520,8490,8490,8490,8490,0
20240715,154800,103683520,8490,8490,8490,8490,0
20240715,154700,103683520,8490,8490,8490,8490,0
20240715,154600,103683520,8490,8490,8490,8490,0
20240715,154500,103683520,8490,8490,8490,8490,0
20240715,154400,103683520,8490,8490,8490,8490,0
20240715,154300,103683520,8490,8490,8490,8490,0
20240715,154200,103683520,8490,8490,8490,8490,0
20240715,154100,103683520,8490,8490,8490,8490,0
20240715,154000,103683520,8490,8490,8490,8490,0
20240715,153900,103683520,8490,8490,8490,8490,0
20240715,153800,103683520,8490,8490,8490,8490,0
20240715,153700,103683520,8490,8490,8490,8490,0
20240715,153600,103683520,8490,8490,8490,8490,0
20240715,153500,103683520,8490,8490,8490,8490,0
20240715,153400,103683520,8490,8490,8490,8490,0
20240715,153300,103683520,8490,8490,8490,8490,0
20240715,153200,103683520,8490,8490,8490,8490,0
20240715,153100,103683520,8490,8490,8490,8490,0
20240715,153000,103683520,8490,8490,8490,8490,1842
20240715,152900,95864230,8470,8470,8470,8470,0
20240715,152800,95864230,8470,8470,8470,8470,0
20240715,152700,95864230,8470,8470,8470,8470,0
20240715,152600,95864230,8470,8470,8470,8470,0
20240715,152500,95864230,8470,8470,8470,8470,0
20240715,152400,95864230,8470,8470,8470,8470,0
20240715,152300,95864230,8470,8470,8470,8470,0
20240715,152200,95864230,8470,8470,8470,8470,0
20240715,152100,95864230,8470,8470,8470,8470,0
20240715,152000,95864230,8470,8470,8470,8470,0
20240715,151900,95864230,8470,8470,8470,8470,205
20240715,151800,94127880,8470,8470,8470,8470,0
20240715,151700,94127880,8470,8470,8470,8470,7
20240715,151600,94068590,8470,8470,8470,8470,1
20240715,151500,94060120,8440,8440,8440,8440,19
20240715,151400,93899760,8440,8450,8450,8440,100
20240715,151300,93055670,8450,8450,8450,8450,0
20240715,151200,93055670,8450,8450,8450,8450,100
20240715,151100,92210670,8450,8450,8450,8450,0
20240715,151000,92210670,8450,8450,8450,8450,0
20240715,150900,92210670,8450,8450,8450,8450,0
20240715,150800,92210670,8450,8450,8450,8450,0
20240715,150700,92210670,8450,8450,8450,8450,493
20240715,150600,88044820,8450,8450,8450,8450,507
20240715,150500,83760670,8450,8450,8450,8450,0
20240715,150400,83760670,8450,8450,8450,8450,0
20240715,150300,83760670,8450,8450,8450,8450,0
20240715,150200,83760670,8450,8450,8450,8450,0
20240715,150100,83760670,8450,8450,8450,8450,5
20240715,150000,83718420,8450,8450,8450,8450,10
20240715,145900,83633920,8470,8470,8470,8470,0
20240715,145800,83633920,8470,8470,8470,8470,4
20240715,145700,83600040,8450,8450,8450,8450,0
20240715,145600,83600040,8450,8450,8450,8450,0
20240715,145500,83600040,8450,8450,8450,8450,1
20240715,145400,83591590,8450,8450,8450,8450,0
20240715,145300,83591590,8450,8450,8450,8450,1
20240715,145200,83583140,8450,8450,8450,8450,0
20240715,145100,83583140,8450,8450,8450,8450,0
20240715,145000,83583140,8450,8450,8450,8450,0
20240715,144900,83583140,8450,8450,8450,8450,0
20240715,144800,83583140,8450,8460,8460,8450,5
20240715,144700,83540850,8460,8460,8460,8460,0
20240715,144600,83540850,8460,8460,8460,8460,0
20240715,144500,83540850,8460,8460,8460,8460,0
20240715,144400,83540850,8460,8460,8460,8460,0
20240715,144300,83540850,8460,8460,8460,8460,0
20240715,144200,83540850,8460,8460,8460,8460,0
20240715,144100,83540850,8460,8460,8460,8460,0
20240715,144000,83540850,8460,8460,8460,8460,115
20240715,143900,82567950,8460,8460,8460,8460,0
20240715,143800,82567950,8460,8460,8460,8460,1
20240715,143700,82559490,8460,8460,8460,8460,0
20240715,143600,82559490,8460,8460,8460,8460,0
20240715,143500,82559490,8460,8460,8460,8460,0
20240715,143400,82559490,8460,8460,8460,8460,1
20240715,143300,82551030,8460,8460,8460,8460,1
20240715,143200,82542570,8440,8440,8440,8440,0
20240715,143100,82542570,8440,8440,8440,8440,0
20240715,143000,82542570,8440,8440,8440,8440,0
20240715,142900,82542570,8440,8440,8440,8440,0
20240715,142800,82542570,8440,8440,8440,8440,0
20240715,142700,82542570,8440,8440,8440,8440,0
20240715,142600,82542570,8440,8460,8460,8440,2
20240715,142500,82525670,8430,8430,8430,8430,0
20240715,142400,82525670,8430,8430,8430,8430,0
20240715,142300,82525670,8430,8430,8430,8430,0
20240715,142200,82525670,8430,8430,8430,8430,0
20240715,142100,82525670,8430,8430,8430,8430,0
20240715,142000,82525670,8430,8430,8430,8430,0
20240715,141900,82525670,8430,8430,8430,8430,0
20240715,141800,82525670,8430,8430,8430,8430,560
20240715,141700,77804870,8430,8430,8430,8430,0
20240715,141600,77804870,8430,8430,8430,8430,0
20240715,141500,77804870,8430,8430,8430,8430,0
20240715,141400,77804870,8430,8430,8430,8430,0
20240715,141300,77804870,8430,8430,8430,8430,0
20240715,141200,77804870,8430,8430,8430,8430,0
20240715,141100,77804870,8430,8430,8430,8430,0
20240715,141000,77804870,8430,8450,8450,8430,2
20240715,140900,77787990,8430,8430,8430,8430,10
20240715,140800,77703690,8430,8430,8430,8430,0
20240715,140700,77703690,8430,8430,8430,8430,0
20240715,140600,77703690,8430,8430,8430,8430,0
20240715,140500,77703690,8430,8430,8430,8430,0
20240715,140400,77703690,8430,8430,8430,8430,0
20240715,140300,77703690,8430,8430,8430,8430,5
20240715,140200,77661540,8420,8420,8420,8420,0
20240715,140100,77661540,8420,8420,8420,8420,0
20240715,140000,77661540,8420,8420,8420,8420,0
20240715,135900,77661540,8420,8420,8420,8420,0
20240715,135800,77661540,8420,8420,8420,8420,0
20240715,135700,77661540,8420,8420,8420,8420,0
20240715,135600,77661540,8420,8420,8420,8420,0
20240715,135500,77661540,8420,8460,8460,8420,769
20240715,135400,71178540,8460,8460,8460,8460,1
20240715,135300,71170080,8460,8460,8460,8460,1
20240715,135200,71161620,8460,8460,8460,8460,150
20240715,135100,69892620,8450,8450,8450,8450,0
20240715,135000,69892620,8450,8450,8450,8450,0
20240715,134900,69892620,8450,8450,8450,8450,0
20240715,134800,69892620,8450,8450,8450,8450,0
20240715,134700,69892620,8450,8450,8450,8450,0
20240715,134600,69892620,8450,8450,8450,8450,1
20240715,134500,69884170,8460,8460,8460,8460,0
20240715,134400,69884170,8460,8460,8460,8460,2
20240715,134300,69867250,8460,8460,8460,8460,0
20240715,134200,69867250,8460,8460,8460,8460,0
20240715,134100,69867250,8460,8460,8460,8460,0
20240715,134000,69867250,8460,8460,8460,8460,0
20240715,133900,69867250,8460,8460,8460,8460,0
20240715,133800,69867250,8460,8460,8460,8460,0
20240715,133700,69867250,8460,8460,8460,8460,0
20240715,133600,69867250,8460,8460,8460,8460,50
20240715,133500,69444250,8460,8460,8460,8460,0
20240715,133400,69444250,8460,8460,8460,8460,0
20240715,133300,69444250,8460,8460,8460,8460,0
20240715,133200,69444250,8460,8460,8460,8460,0
20240715,133100,69444250,8460,8460,8460,8460,0
20240715,133000,69444250,8460,8460,8460,8460,59
20240715,132900,68945110,8460,8460,8460,8460,0
20240715,132800,68945110,8460,8460,8460,8460,0
20240715,132700,68945110,8460,8460,8460,8460,1
20240715,132600,68936650,8450,8450,8450,8450,0
20240715,132500,68936650,8450,8450,8450,8450,7
20240715,132400,68877500,8450,8450,8450,8450,0
20240715,132300,68877500,8450,8450,8450,8450,0
20240715,132200,68877500,8450,8450,8450,8450,0
20240715,132100,68877500,8450,8450,8450,8450,20
20240715,132000,68708500,8450,8450,8450,8450,0
20240715,131900,68708500,8450,8450,8450,8450,1
20240715,131800,68700050,8450,8450,8450,8450,0
20240715,131700,68700050,8450,8450,8450,8450,1
20240715,131600,68691600,8450,8450,8450,8450,0
20240715,131500,68691600,8450,8450,8450,8450,6
20240715,131400,68640900,8450,8450,8450,8450,0
20240715,131300,68640900,8450,8450,8450,8450,9
20240715,131200,68564850,8450,8450,8450,8450,0
20240715,131100,68564850,8450,8450,8450,8450,237
20240715,131000,66562200,8450,8450,8450,8450,0
20240715,130900,66562200,8450,8450,8450,8450,0
20240715,130800,66562200,8450,8450,8450,8450,0
20240715,130700,66562200,8450,8450,8450,8450,1
20240715,130600,66553750,8450,8450,8450,8450,0
20240715,130500,66553750,8450,8450,8450,8450,0
20240715,130400,66553750,8450,8450,8450,8450,0
20240715,130300,66553750,8450,8450,8450,8450,0
20240715,130200,66553750,8450,8450,8450,8450,0
20240715,130100,66553750,8450,8450,8450,8450,0
20240715,130000,66553750,8450,8450,8450,8450,0
20240715,125900,66553750,8450,8450,8450,8450,0
20240715,125800,66553750,8450,8450,8450,8450,0
20240715,125700,66553750,8450,8450,8450,8450,0
20240715,125600,66553750,8450,8450,8450,8450,0
20240715,125500,66553750,8450,8450,8450,8450,0
20240715,125400,66553750,8450,8450,8450,8450,30
20240715,125300,66300250,8450,8450,8450,8450,1
20240715,125200,66291800,8430,8430,8430,8430,0
20240715,125100,66291800,8430,8430,8430,8430,0
20240715,125000,66291800,8430,8430,8430,8430,0
20240715,124900,66291800,8430,8430,8430,8430,0
20240715,124800,66291800,8430,8430,8440,8430,101
20240715,124700,65440360,8430,8430,8430,8430,0
20240715,124600,65440360,8430,8430,8430,8430,1218
20240715,124500,55172620,8420,8420,8420,8420,0
20240715,124400,55172620,8420,8420,8420,8420,0
20240715,124300,55172620,8420,8420,8420,8420,0
20240715,124200,55172620,8420,8420,8420,8420,100
20240715,124100,54330620,8420,8420,8420,8420,0
20240715,124000,54330620,8420,8420,8420,8420,0
20240715,123900,54330620,8420,8420,8420,8420,0
20240715,123800,54330620,8420,8420,8420,8420,54
20240715,123700,53875940,8430,8430,8430,8430,0
20240715,123600,53875940,8430,8430,8430,8430,0
20240715,123500,53875940,8430,8430,8430,8430,0
20240715,123400,53875940,8430,8430,8430,8430,0
20240715,123300,53875940,8430,8430,8430,8430,0
20240715,123200,53875940,8430,8430,8430,8430,0
20240715,123100,53875940,8430,8430,8430,8430,0
20240715,123000,53875940,8430,8430,8430,8430,0
20240715,122900,53875940,8430,8430,8430,8430,1262
20240715,122800,43237280,8440,8440,8440,8440,10
20240715,122700,43152880,8440,8440,8440,8440,0
20240715,122600,43152880,8440,8440,8440,8440,1
20240715,122500,43144440,8430,8430,8430,8430,0
20240715,122400,43144440,8430,8430,8430,8430,0
20240715,122300,43144440,8430,8430,8430,8430,0
20240715,122200,43144440,8430,8430,8430,8430,0
20240715,122100,43144440,8430,8430,8430,8430,0
20240715,122000,43144440,8430,8430,8430,8430,0
20240715,121900,43144440,8430,8430,8430,8430,0
20240715,121800,43144440,8430,8430,8430,8430,11
20240715,121700,43051710,8450,8450,8450,8450,1
20240715,121600,43043260,8430,8430,8430,8430,0
20240715,121500,43043260,8430,8430,8430,8430,10
20240715,121400,42958960,8440,8440,8440,8440,24
20240715,121300,42756400,8440,8440,8440,8440,0
20240715,121200,42756400,8440,8460,8460,8440,24
20240715,121100,42553820,8440,8440,8440,8440,0
20240715,121000,42553820,8440,8440,8440,8440,0
20240715,120900,42553820,8440,8440,8440,8440,0
20240715,120800,42553820,8440,8440,8440,8440,0
20240715,120700,42553820,8440,8440,8440,8440,0
20240715,120600,42553820,8440,8440,8440,8440,0
20240715,120500,42553820,8440,8440,8440,8440,0
20240715,120400,42553820,8440,8440,8440,8440,0
20240715,120300,42553820,8440,8440,8440,8440,0
20240715,120200,42553820,8440,8440,8440,8440,237
20240715,120100,40553540,8440,8440,8440,8440,0
20240715,120000,40553540,8440,8440,8440,8440,0
20240715,115900,40553540,8440,8440,8440,8440,0
20240715,115800,40553540,8440,8440,8440,8440,0
20240715,115700,40553540,8440,8440,8440,8440,0
20240715,115600,40553540,8440,8440,8440,8440,0
20240715,115500,40553540,8440,8440,8440,8440,0
20240715,115400,40553540,8440,8440,8440,8440,0
20240715,115300,40553540,8440,8440,8440,8440,126
20240715,115200,39490100,8440,8440,8440,8440,0
20240715,115100,39490100,8440,8440,8440,8440,0
20240715,115000,39490100,8440,8440,8440,8440,0
20240715,114900,39490100,8440,8440,8440,8440,0
20240715,114800,39490100,8440,8440,8440,8440,0
20240715,114700,39490100,8440,8440,8440,8440,0
20240715,114600,39490100,8440,8440,8440,8440,0
20240715,114500,39490100,8440,8440,8440,8440,21
20240715,114400,39312860,8440,8440,8440,8440,4
20240715,114300,39279100,8440,8440,8440,8440,0
20240715,114200,39279100,8440,8440,8440,8440,3
20240715,114100,39253780,8460,8460,8460,8460,0
20240715,114000,39253780,8460,8460,8460,8460,0
20240715,113900,39253780,8460,8460,8460,8460,0
20240715,113800,39253780,8460,8460,8460,8460,10
20240715,113700,39169180,8460,8460,8460,8460,106
20240715,113600,38272420,8460,8460,8460,8460,0
20240715,113500,38272420,8460,8460,8460,8460,0
20240715,113400,38272420,8460,8460,8460,8460,0
20240715,113300,38272420,8460,8460,8460,8460,0
20240715,113200,38272420,8460,8460,8460,8460,0
20240715,113100,38272420,8460,8450,8460,8450,2
20240715,113000,38255510,8460,8460,8460,8460,0
20240715,112900,38255510,8460,8460,8460,8460,0
20240715,112800,38255510,8460,8460,8460,8460,0
20240715,112700,38255510,8460,8460,8460,8460,0
20240715,112600,38255510,8460,8460,8460,8460,0
20240715,112500,38255510,8460,8460,8460,8460,0
20240715,112400,38255510,8460,8460,8460,8460,1
20240715,112300,38247050,8460,8460,8460,8460,1
20240715,112200,38238590,8460,8460,8460,8460,0
20240715,112100,38238590,8460,8460,8460,8460,0
20240715,112000,38238590,8460,8460,8460,8460,58
20240715,111900,37747910,8470,8490,8490,8470,41
20240715,111800,37400340,8490,8490,8490,8490,10
20240715,111700,37315440,8490,8490,8490,8490,10
20240715,111600,37230540,8490,8480,8490,8480,13
20240715,111500,37120240,8480,8480,8480,8480,0
20240715,111400,37120240,8480,8480,8480,8480,0
20240715,111300,37120240,8480,8480,8480,8480,0
20240715,111200,37120240,8480,8470,8480,8470,21
20240715,111100,36942360,8480,8480,8480,8470,177
20240715,111000,35443150,8490,8490,8490,8490,0
20240715,110900,35443150,8490,8490,8490,8490,0
20240715,110800,35443150,8490,8490,8490,8490,0
20240715,110700,35443150,8490,8490,8490,8490,1
20240715,110600,35434660,8470,8470,8470,8470,0
20240715,110500,35434660,8470,8470,8470,8470,0
20240715,110400,35434660,8470,8470,8470,8470,35
20240715,110300,35138210,8470,8470,8470,8470,0
20240715,110200,35138210,8470,8500,8500,8470,426
20240715,110100,31529270,8500,8500,8500,8500,12
20240715,110000,31427270,8470,8470,8470,8470,0
20240715,105900,31427270,8470,8470,8470,8470,0
20240715,105800,31427270,8470,8460,8470,8460,42
20240715,105700,31071540,8470,8470,8470,8470,9
20240715,105600,30995310,8470,8470,8470,8470,0
20240715,105500,30995310,8470,8470,8470,8470,1
20240715,105400,30986840,8490,8490,8490,8490,0
20240715,105300,30986840,8490,8490,8490,8490,0
20240715,105200,30986840,8490,8490,8490,8490,0
20240715,105100,30986840,8490,8490,8490,8490,0
20240715,105000,30986840,8490,8490,8490,8490,0
20240715,104900,30986840,8490,8490,8490,8490,0
20240715,104800,30986840,8490,8490,8490,8490,0
20240715,104700,30986840,8490,8490,8490,8490,0
20240715,104600,30986840,8490,8490,8490,8490,0
20240715,104500,30986840,8490,8490,8490,8490,0
20240715,104400,30986840,8490,8490,8490,8490,33
20240715,104300,30706670,8490,8490,8490,8490,0
20240715,104200,30706670,8490,8490,8490,8490,0
20240715,104100,30706670,8490,8490,8490,8490,0
20240715,104000,30706670,8490,8490,8490,8490,0
20240715,103900,30706670,8490,8490,8490,8490,0
20240715,103800,30706670,8490,8490,8490,8490,1
20240715,103700,30698180,8490,8490,8490,8490,0
20240715,103600,30698180,8490,8490,8490,8490,0
20240715,103500,30698180,8490,8490,8490,8490,0
20240715,103400,30698180,8490,8440,8490,8440,50
20240715,103300,30274620,8450,8450,8450,8450,0
20240715,103200,30274620,8450,8450,8450,8450,0
20240715,103100,30274620,8450,8450,8450,8450,0
20240715,103000,30274620,8450,8440,8460,8440,4
20240715,102900,30240830,8450,8450,8450,8450,0
20240715,102800,30240830,8450,8450,8450,8450,0
20240715,102700,30240830,8450,8440,8450,8440,2
20240715,102600,30223940,8460,8460,8460,8460,0
20240715,102500,30223940,8460,8440,8460,8440,51
20240715,102400,29792990,8450,8450,8450,8450,0
20240715,102300,29792990,8450,8450,8450,8450,0
20240715,102200,29792990,8450,8440,8450,8440,2
20240715,102100,29776100,8460,8440,8460,8420,58
20240715,102000,29287110,8440,8440,8440,8440,0
20240715,101900,29287110,8440,8440,8440,8440,5
20240715,101800,29244910,8440,8450,8450,8440,170
20240715,101700,27809310,8460,8460,8460,8460,10
20240715,101600,27724710,8460,8460,8460,8460,1
20240715,101500,27716250,8460,8460,8460,8460,0
20240715,101400,27716250,8460,8460,8460,8460,0
20240715,101300,27716250,8460,8460,8460,8460,0
20240715,101200,27716250,8460,8460,8460,8460,0
20240715,101100,27716250,8460,8460,8460,8460,0
20240715,101000,27716250,8460,8440,8460,8440,22
20240715,100900,27530550,8440,8440,8440,8440,45
20240715,100800,27150750,8440,8440,8440,8440,103
20240715,100700,26281430,8440,8440,8440,8430,112
20240715,100600,25337160,8440,8440,8440,8440,0
20240715,100500,25337160,8440,8440,8440,8440,1
20240715,100400,25328720,8440,8440,8440,8440,9
20240715,100300,25252760,8440,8440,8440,8440,0
20240715,100200,25252760,8440,8440,8440,8440,0
20240715,100100,25252760,8440,8440,8440,8440,0
20240715,100000,25252760,8440,8440,8440,8440,0
20240715,095900,25252760,8440,8440,8440,8440,52
20240715,095800,24813880,8450,8450,8450,8450,1
20240715,095700,24805430,8450,8450,8450,8450,1
20240715,095600,24796980,8450,8450,8450,8450,0
20240715,095500,24796980,8450,8460,8460,8450,5
20240715,095400,24754700,8460,8460,8460,8460,0
20240715,095300,24754700,8460,8460,8460,8460,0
20240715,095200,24754700,8460,8460,8460,8460,5
20240715,095100,24712400,8450,8450,8450,8450,0
20240715,095000,24712400,8450,8450,8450,8450,0
20240715,094900,24712400,8450,8460,8460,8440,6
20240715,094800,24661680,8440,8440,8440,8440,1
20240715,094700,24653240,8460,8440,8460,8440,4
20240715,094600,24619440,8430,8430,8430,8430,5
20240715,094500,24577290,8460,8440,8460,8440,25
20240715,094400,24365810,8460,8440,8460,8440,2
20240715,094300,24348910,8460,8460,8460,8460,0
20240715,094200,24348910,8460,8460,8460,8460,1
20240715,094100,24340450,8440,8430,8440,8430,7
20240715,094000,24281430,8430,8440,8440,8430,490
20240715,093900,20148240,8450,8450,8450,8450,327
20240715,093800,17385090,8450,8450,8450,8450,102
20240715,093700,16523190,8460,8470,8470,8460,141
20240715,093600,15330300,8470,8470,8470,8470,0
20240715,093500,15330300,8470,8470,8470,8470,20
20240715,093400,15160900,8470,8470,8470,8470,0
20240715,093300,15160900,8470,8470,8470,8470,160
20240715,093200,13805700,8480,8480,8480,8480,210
20240715,093100,12024900,8480,8480,8480,8480,38
20240715,093000,11702660,8490,8490,8490,8490,3
20240715,092900,11677190,8490,8490,8490,8490,110
20240715,092800,10743290,8500,8500,8500,8500,100
20240715,092700,9893290,8490,8490,8490,8490,0
20240715,092600,9893290,8490,8490,8490,8490,39
20240715,092500,9562180,8490,8490,8490,8490,1
20240715,092400,9553690,8490,8490,8490,8490,5
20240715,092300,9511240,8490,8490,8490,8490,1
20240715,092200,9502750,8490,8490,8490,8490,10
20240715,092100,9417850,8490,8490,8490,8490,2
20240715,092000,9400870,8490,8490,8490,8490,0
20240715,091900,9400870,8490,8490,8490,8490,1
20240715,091800,9392380,8510,8510,8510,8510,0
20240715,091700,9392380,8510,8500,8510,8500,59
20240715,091600,8890870,8510,8500,8510,8500,21
20240715,091500,8712360,8510,8490,8510,8470,319
20240715,091400,6005870,8510,8510,8510,8510,0
20240715,091300,6005870,8510,8510,8510,8510,0
20240715,091200,6005870,8510,8510,8510,8510,5
20240715,091100,5963320,8510,8490,8510,8490,246
20240715,091000,3874660,8500,8500,8500,8500,170
20240715,090900,2429660,8510,8510,8520,8510,105
20240715,090800,1536060,8500,8500,8500,8500,42
20240715,090700,1179060,8490,8490,8490,8490,50
20240715,090600,754560,8500,8490,8500,8490,11
20240715,090500,661110,8490,8480,8490,8480,31
20240715,090400,398100,8480,8480,8480,8480,0
20240715,090300,398100,8480,8480,8480,8480,0
20240715,090200,398100,8480,8480,8480,8480,0
20240715,090100,398100,8480,8480,8480,8480,1
20240715,090000,389620,8470,8470,8470,8470,46