KissMeData/044340/min/candle-20240708.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,193100,207713800,8700,8700,8700,8700,231
20240708,193000,207713800,8700,8700,8700,8700,0
20240708,192900,207713800,8700,8700,8700,8700,0
20240708,192800,207713800,8700,8700,8700,8700,0
20240708,192700,207713800,8700,8700,8700,8700,0
20240708,192600,207713800,8700,8700,8700,8700,0
20240708,192500,207713800,8700,8700,8700,8700,0
20240708,192400,207713800,8700,8700,8700,8700,0
20240708,192300,207713800,8700,8700,8700,8700,0
20240708,192200,207713800,8700,8700,8700,8700,0
20240708,192100,207713800,8700,8700,8700,8700,0
20240708,192000,207713800,8700,8700,8700,8700,0
20240708,191900,207713800,8700,8700,8700,8700,0
20240708,191800,207713800,8700,8700,8700,8700,0
20240708,191700,207713800,8700,8700,8700,8700,0
20240708,191600,207713800,8700,8700,8700,8700,0
20240708,191500,207713800,8700,8700,8700,8700,0
20240708,191400,207713800,8700,8700,8700,8700,0
20240708,191300,207713800,8700,8700,8700,8700,0
20240708,191200,207713800,8700,8700,8700,8700,0
20240708,191100,207713800,8700,8700,8700,8700,0
20240708,191000,207713800,8700,8700,8700,8700,0
20240708,190900,207713800,8700,8700,8700,8700,0
20240708,190800,207713800,8700,8700,8700,8700,0
20240708,190700,207713800,8700,8700,8700,8700,0
20240708,190600,207713800,8700,8700,8700,8700,0
20240708,190500,207713800,8700,8700,8700,8700,0
20240708,190400,207713800,8700,8700,8700,8700,0
20240708,190300,207713800,8700,8700,8700,8700,0
20240708,190200,207713800,8700,8700,8700,8700,0
20240708,190100,207713800,8700,8700,8700,8700,231
20240708,190000,207713800,8700,8700,8700,8700,0
20240708,185900,207713800,8700,8700,8700,8700,0
20240708,185800,207713800,8700,8700,8700,8700,0
20240708,185700,207713800,8700,8700,8700,8700,0
20240708,185600,207713800,8700,8700,8700,8700,0
20240708,185500,207713800,8700,8700,8700,8700,0
20240708,185400,207713800,8700,8700,8700,8700,0
20240708,185300,207713800,8700,8700,8700,8700,0
20240708,185200,207713800,8700,8700,8700,8700,0
20240708,185100,207713800,8700,8700,8700,8700,0
20240708,185000,207713800,8700,8700,8700,8700,0
20240708,184900,207713800,8700,8700,8700,8700,0
20240708,184800,207713800,8700,8700,8700,8700,0
20240708,184700,207713800,8700,8700,8700,8700,0
20240708,184600,207713800,8700,8700,8700,8700,0
20240708,184500,207713800,8700,8700,8700,8700,0
20240708,184400,207713800,8700,8700,8700,8700,0
20240708,184300,207713800,8700,8700,8700,8700,0
20240708,184200,207713800,8700,8700,8700,8700,0
20240708,184100,207713800,8700,8700,8700,8700,0
20240708,184000,207713800,8700,8700,8700,8700,0
20240708,183900,207713800,8700,8700,8700,8700,0
20240708,183800,207713800,8700,8700,8700,8700,0
20240708,183700,207713800,8700,8700,8700,8700,0
20240708,183600,207713800,8700,8700,8700,8700,0
20240708,183500,207713800,8700,8700,8700,8700,0
20240708,183400,207713800,8700,8700,8700,8700,0
20240708,183300,207713800,8700,8700,8700,8700,0
20240708,183200,207713800,8700,8700,8700,8700,0
20240708,183100,207713800,8700,8700,8700,8700,231
20240708,183000,207713800,8700,8700,8700,8700,0
20240708,182900,207713800,8700,8700,8700,8700,0
20240708,182800,207713800,8700,8700,8700,8700,0
20240708,182700,207713800,8700,8700,8700,8700,0
20240708,182600,207713800,8700,8700,8700,8700,0
20240708,182500,207713800,8700,8700,8700,8700,0
20240708,182400,207713800,8700,8700,8700,8700,0
20240708,182300,207713800,8700,8700,8700,8700,0
20240708,182200,207713800,8700,8700,8700,8700,0
20240708,182100,207713800,8700,8700,8700,8700,0
20240708,182000,207713800,8700,8700,8700,8700,0
20240708,181900,207713800,8700,8700,8700,8700,0
20240708,181800,207713800,8700,8700,8700,8700,0
20240708,181700,207713800,8700,8700,8700,8700,0
20240708,181600,207713800,8700,8700,8700,8700,0
20240708,181500,207713800,8700,8700,8700,8700,0
20240708,181400,207713800,8700,8700,8700,8700,0
20240708,181300,207713800,8700,8700,8700,8700,0
20240708,181200,207713800,8700,8700,8700,8700,0
20240708,181100,207713800,8700,8700,8700,8700,0
20240708,181000,207713800,8700,8700,8700,8700,0
20240708,180900,207713800,8700,8700,8700,8700,0
20240708,180800,207713800,8700,8700,8700,8700,0
20240708,180700,207713800,8700,8700,8700,8700,0
20240708,180600,207713800,8700,8700,8700,8700,0
20240708,180500,207713800,8700,8700,8700,8700,0
20240708,180400,207713800,8700,8700,8700,8700,0
20240708,180300,207713800,8700,8700,8700,8700,0
20240708,180200,207713800,8700,8700,8700,8700,0
20240708,180100,207713800,8700,8700,8700,8700,231
20240708,180000,207713800,8700,8700,8700,8700,0
20240708,175900,207713800,8700,8700,8700,8700,0
20240708,175800,207713800,8700,8700,8700,8700,0
20240708,175700,207713800,8700,8700,8700,8700,0
20240708,175600,207713800,8700,8700,8700,8700,0
20240708,175500,207713800,8700,8700,8700,8700,0
20240708,175400,207713800,8700,8700,8700,8700,0
20240708,175300,207713800,8700,8700,8700,8700,0
20240708,175200,207713800,8700,8700,8700,8700,0
20240708,175100,207713800,8700,8700,8700,8700,0
20240708,175000,207713800,8700,8700,8700,8700,0
20240708,174900,207713800,8700,8700,8700,8700,0
20240708,174800,207713800,8700,8700,8700,8700,0
20240708,174700,207713800,8700,8700,8700,8700,0
20240708,174600,207713800,8700,8700,8700,8700,0
20240708,174500,207713800,8700,8700,8700,8700,0
20240708,174400,207713800,8700,8700,8700,8700,0
20240708,174300,207713800,8700,8700,8700,8700,0
20240708,174200,207713800,8700,8700,8700,8700,0
20240708,174100,207713800,8700,8700,8700,8700,0
20240708,174000,207713800,8700,8700,8700,8700,0
20240708,173900,207713800,8700,8700,8700,8700,0
20240708,173800,207713800,8700,8700,8700,8700,0
20240708,173700,207713800,8700,8700,8700,8700,0
20240708,173600,207713800,8700,8700,8700,8700,0
20240708,173500,207713800,8700,8700,8700,8700,0
20240708,173400,207713800,8700,8700,8700,8700,0
20240708,173300,207713800,8700,8700,8700,8700,0
20240708,173200,207713800,8700,8700,8700,8700,0
20240708,173100,207713800,8700,8700,8700,8700,231
20240708,173000,207713800,8700,8700,8700,8700,0
20240708,172900,207713800,8700,8700,8700,8700,0
20240708,172800,207713800,8700,8700,8700,8700,0
20240708,172700,207713800,8700,8700,8700,8700,0
20240708,172600,207713800,8700,8700,8700,8700,0
20240708,172500,207713800,8700,8700,8700,8700,0
20240708,172400,207713800,8700,8700,8700,8700,0
20240708,172300,207713800,8700,8700,8700,8700,0
20240708,172200,207713800,8700,8700,8700,8700,0
20240708,172100,207713800,8700,8700,8700,8700,0
20240708,172000,207713800,8700,8700,8700,8700,0
20240708,171900,207713800,8700,8700,8700,8700,0
20240708,171800,207713800,8700,8700,8700,8700,0
20240708,171700,207713800,8700,8700,8700,8700,0
20240708,171600,207713800,8700,8700,8700,8700,0
20240708,171500,207713800,8700,8700,8700,8700,0
20240708,171400,207713800,8700,8700,8700,8700,0
20240708,171300,207713800,8700,8700,8700,8700,0
20240708,171200,207713800,8700,8700,8700,8700,0
20240708,171100,207713800,8700,8700,8700,8700,0
20240708,171000,207713800,8700,8700,8700,8700,0
20240708,170900,207713800,8700,8700,8700,8700,0
20240708,170800,207713800,8700,8700,8700,8700,0
20240708,170700,207713800,8700,8700,8700,8700,0
20240708,170600,207713800,8700,8700,8700,8700,0
20240708,170500,207713800,8700,8700,8700,8700,0
20240708,170400,207713800,8700,8700,8700,8700,0
20240708,170300,207713800,8700,8700,8700,8700,0
20240708,170200,207713800,8700,8700,8700,8700,0
20240708,170100,207713800,8700,8700,8700,8700,231
20240708,170000,207713800,8700,8700,8700,8700,0
20240708,165900,207713800,8700,8700,8700,8700,0
20240708,165800,207713800,8700,8700,8700,8700,0
20240708,165700,207713800,8700,8700,8700,8700,0
20240708,165600,207713800,8700,8700,8700,8700,0
20240708,165500,207713800,8700,8700,8700,8700,0
20240708,165400,207713800,8700,8700,8700,8700,0
20240708,165300,207713800,8700,8700,8700,8700,0
20240708,165200,207713800,8700,8700,8700,8700,0
20240708,165100,207713800,8700,8700,8700,8700,0
20240708,165000,207713800,8700,8700,8700,8700,0
20240708,164900,207713800,8700,8700,8700,8700,0
20240708,164800,207713800,8700,8700,8700,8700,0
20240708,164700,207713800,8700,8700,8700,8700,0
20240708,164600,207713800,8700,8700,8700,8700,0
20240708,164500,207713800,8700,8700,8700,8700,0
20240708,164400,207713800,8700,8700,8700,8700,0
20240708,164300,207713800,8700,8700,8700,8700,0
20240708,164200,207713800,8700,8700,8700,8700,0
20240708,164100,207713800,8700,8700,8700,8700,0
20240708,164000,207713800,8700,8700,8700,8700,0
20240708,163900,207713800,8700,8700,8700,8700,0
20240708,163800,207713800,8700,8700,8700,8700,0
20240708,163700,207713800,8700,8700,8700,8700,0
20240708,163600,207713800,8700,8700,8700,8700,0
20240708,163500,207713800,8700,8700,8700,8700,0
20240708,163400,207713800,8700,8700,8700,8700,0
20240708,163300,207713800,8700,8700,8700,8700,0
20240708,163200,207713800,8700,8700,8700,8700,0
20240708,163100,207713800,8700,8700,8700,8700,231
20240708,163000,207713800,8700,8700,8700,8700,0
20240708,162900,207713800,8700,8700,8700,8700,0
20240708,162800,207713800,8700,8700,8700,8700,0
20240708,162700,207713800,8700,8700,8700,8700,0
20240708,162600,207713800,8700,8700,8700,8700,0
20240708,162500,207713800,8700,8700,8700,8700,0
20240708,162400,207713800,8700,8700,8700,8700,0
20240708,162300,207713800,8700,8700,8700,8700,0
20240708,162200,207713800,8700,8700,8700,8700,0
20240708,162100,207713800,8700,8700,8700,8700,0
20240708,162000,207713800,8700,8700,8700,8700,0
20240708,161900,207713800,8700,8700,8700,8700,0
20240708,161800,207713800,8700,8700,8700,8700,0
20240708,161700,207713800,8700,8700,8700,8700,0
20240708,161600,207713800,8700,8700,8700,8700,0
20240708,161500,207713800,8700,8700,8700,8700,0
20240708,161400,207713800,8700,8700,8700,8700,0
20240708,161300,207713800,8700,8700,8700,8700,0
20240708,161200,207713800,8700,8700,8700,8700,0
20240708,161100,207713800,8700,8700,8700,8700,0
20240708,161000,207713800,8700,8700,8700,8700,0
20240708,160900,207713800,8700,8700,8700,8700,0
20240708,160800,207713800,8700,8700,8700,8700,0
20240708,160700,207713800,8700,8700,8700,8700,0
20240708,160600,207713800,8700,8700,8700,8700,0
20240708,160500,207713800,8700,8700,8700,8700,0
20240708,160400,207713800,8700,8700,8700,8700,0
20240708,160300,207713800,8700,8700,8700,8700,0
20240708,160200,207713800,8700,8700,8700,8700,0
20240708,160100,207713800,8700,8700,8700,8700,231
20240708,160000,207713800,8700,8700,8700,8700,0
20240708,155900,207713800,8700,8700,8700,8700,0
20240708,155800,207713800,8700,8700,8700,8700,0
20240708,155700,207713800,8700,8700,8700,8700,0
20240708,155600,207713800,8700,8700,8700,8700,0
20240708,155500,207713800,8700,8700,8700,8700,0
20240708,155400,207713800,8700,8700,8700,8700,0
20240708,155300,207713800,8700,8700,8700,8700,0
20240708,155200,207713800,8700,8700,8700,8700,0
20240708,155100,207713800,8700,8700,8700,8700,0
20240708,155000,207713800,8700,8700,8700,8700,0
20240708,154900,207713800,8700,8700,8700,8700,0
20240708,154800,207713800,8700,8700,8700,8700,0
20240708,154700,207713800,8700,8700,8700,8700,0
20240708,154600,207713800,8700,8700,8700,8700,0
20240708,154500,207713800,8700,8700,8700,8700,0
20240708,154400,207713800,8700,8700,8700,8700,0
20240708,154300,207713800,8700,8700,8700,8700,0
20240708,154200,207713800,8700,8700,8700,8700,0
20240708,154100,207713800,8700,8700,8700,8700,0
20240708,154000,207713800,8700,8700,8700,8700,0
20240708,153900,207713800,8700,8700,8700,8700,0
20240708,153800,207713800,8700,8700,8700,8700,0
20240708,153700,207713800,8700,8700,8700,8700,0
20240708,153600,207713800,8700,8700,8700,8700,0
20240708,153500,207713800,8700,8700,8700,8700,0
20240708,153400,207713800,8700,8700,8700,8700,0
20240708,153300,207713800,8700,8700,8700,8700,0
20240708,153200,207713800,8700,8700,8700,8700,0
20240708,153100,207713800,8700,8700,8700,8700,231
20240708,153000,207713800,8700,8700,8700,8700,231
20240708,152900,205704100,8700,8700,8700,8700,0
20240708,152800,205704100,8700,8700,8700,8700,0
20240708,152700,205704100,8700,8700,8700,8700,0
20240708,152600,205704100,8700,8700,8700,8700,0
20240708,152500,205704100,8700,8700,8700,8700,0
20240708,152400,205704100,8700,8700,8700,8700,0
20240708,152300,205704100,8700,8700,8700,8700,0
20240708,152200,205704100,8700,8700,8700,8700,0
20240708,152100,205704100,8700,8700,8700,8700,0
20240708,152000,205704100,8700,8700,8700,8700,0
20240708,151900,205704100,8700,8700,8700,8700,0
20240708,151800,205704100,8700,8710,8710,8700,21
20240708,151700,205521390,8690,8690,8690,8690,0
20240708,151600,205521390,8690,8690,8690,8690,37
20240708,151500,205199860,8690,8700,8700,8690,42
20240708,151400,204834870,8700,8700,8700,8700,5
20240708,151300,204791370,8700,8700,8700,8700,0
20240708,151200,204791370,8700,8700,8700,8700,33
20240708,151100,204504270,8700,8700,8700,8700,0
20240708,151000,204504270,8700,8700,8700,8700,21
20240708,150900,204321570,8700,8700,8700,8700,0
20240708,150800,204321570,8700,8700,8700,8700,0
20240708,150700,204321570,8700,8700,8700,8700,34
20240708,150600,204025770,8690,8700,8700,8690,132
20240708,150500,202878640,8700,8700,8700,8700,0
20240708,150400,202878640,8700,8700,8700,8700,27
20240708,150300,202643740,8700,8700,8700,8700,16
20240708,150200,202504540,8710,8710,8710,8710,0
20240708,150100,202504540,8710,8710,8710,8710,2
20240708,150000,202487120,8710,8710,8710,8700,10
20240708,145900,202400050,8720,8690,8720,8690,6
20240708,145800,202347810,8690,8690,8690,8690,0
20240708,145700,202347810,8690,8690,8690,8690,0
20240708,145600,202347810,8690,8690,8690,8690,1
20240708,145500,202339120,8710,8710,8710,8710,0
20240708,145400,202339120,8710,8710,8710,8710,409
20240708,145300,198776730,8710,8720,8720,8710,92
20240708,145200,197975400,8700,8700,8700,8700,1
20240708,145100,197966700,8700,8700,8700,8700,0
20240708,145000,197966700,8700,8700,8700,8700,0
20240708,144900,197966700,8700,8700,8700,8700,0
20240708,144800,197966700,8700,8700,8700,8700,10
20240708,144700,197879700,8710,8710,8720,8710,4
20240708,144600,197844850,8720,8710,8720,8710,12
20240708,144500,197740280,8710,8710,8720,8710,505
20240708,144400,193341700,8720,8700,8720,8700,4
20240708,144300,193306870,8700,8700,8700,8700,0
20240708,144200,193306870,8700,8700,8700,8700,0
20240708,144100,193306870,8700,8700,8700,8700,0
20240708,144000,193306870,8700,8700,8700,8700,0
20240708,143900,193306870,8700,8710,8710,8700,9
20240708,143800,193228510,8720,8720,8720,8720,0
20240708,143700,193228510,8720,8720,8720,8720,0
20240708,143600,193228510,8720,8720,8720,8720,5
20240708,143500,193184910,8720,8710,8720,8710,2
20240708,143400,193167480,8700,8700,8700,8700,175
20240708,143300,191644980,8700,8700,8700,8700,0
20240708,143200,191644980,8700,8700,8700,8700,0
20240708,143100,191644980,8700,8700,8700,8700,0
20240708,143000,191644980,8700,8700,8700,8700,470
20240708,142900,187555980,8700,8700,8700,8700,0
20240708,142800,187555980,8700,8700,8700,8700,0
20240708,142700,187555980,8700,8700,8700,8700,0
20240708,142600,187555980,8700,8700,8720,8670,513
20240708,142500,183107740,8720,8700,8720,8660,307
20240708,142400,180446070,8730,8690,8730,8690,205
20240708,142300,178664490,8700,8730,8730,8700,305
20240708,142200,176010840,8730,8730,8730,8730,0
20240708,142100,176010840,8730,8730,8730,8730,0
20240708,142000,176010840,8730,8730,8730,8730,5
20240708,141900,175967190,8730,8730,8730,8730,0
20240708,141800,175967190,8730,8700,8730,8700,69
20240708,141700,175365730,8700,8700,8700,8700,1
20240708,141600,175357030,8700,8700,8700,8700,0
20240708,141500,175357030,8700,8700,8700,8700,0
20240708,141400,175357030,8700,8710,8710,8700,10
20240708,141300,175269980,8730,8730,8730,8730,0
20240708,141200,175269980,8730,8730,8730,8730,0
20240708,141100,175269980,8730,8730,8730,8730,0
20240708,141000,175269980,8730,8730,8730,8730,0
20240708,140900,175269980,8730,8730,8730,8730,0
20240708,140800,175269980,8730,8720,8730,8720,52
20240708,140700,174816530,8720,8720,8720,8720,0
20240708,140600,174816530,8720,8720,8720,8720,0
20240708,140500,174816530,8720,8720,8720,8720,653
20240708,140400,169122370,8700,8700,8700,8700,101
20240708,140300,168243670,8700,8700,8700,8700,46
20240708,140200,167843470,8700,8700,8700,8700,0
20240708,140100,167843470,8700,8700,8700,8700,1
20240708,140000,167834770,8700,8700,8700,8700,3
20240708,135900,167808670,8700,8700,8700,8700,0
20240708,135800,167808670,8700,8700,8700,8700,89
20240708,135700,167034370,8700,8700,8700,8700,0
20240708,135600,167034370,8700,8700,8700,8700,1
20240708,135500,167025670,8700,8700,8700,8700,0
20240708,135400,167025670,8700,8700,8700,8700,0
20240708,135300,167025670,8700,8700,8700,8700,0
20240708,135200,167025670,8700,8700,8700,8700,0
20240708,135100,167025670,8700,8700,8700,8700,0
20240708,135000,167025670,8700,8700,8700,8700,0
20240708,134900,167025670,8700,8700,8700,8700,0
20240708,134800,167025670,8700,8700,8700,8700,0
20240708,134700,167025670,8700,8700,8700,8700,0
20240708,134600,167025670,8700,8700,8700,8700,0
20240708,134500,167025670,8700,8700,8700,8700,0
20240708,134400,167025670,8700,8700,8700,8700,0
20240708,134300,167025670,8700,8700,8700,8700,0
20240708,134200,167025670,8700,8700,8700,8700,0
20240708,134100,167025670,8700,8700,8700,8700,150
20240708,134000,165720670,8690,8690,8690,8690,35
20240708,133900,165416520,8690,8690,8690,8690,1
20240708,133800,165407830,8710,8710,8710,8710,0
20240708,133700,165407830,8710,8710,8710,8710,0
20240708,133600,165407830,8710,8710,8710,8710,4
20240708,133500,165372990,8710,8700,8710,8700,790
20240708,133400,158492390,8710,8710,8710,8710,100
20240708,133300,157621390,8710,8710,8710,8710,100
20240708,133200,156750390,8700,8700,8700,8700,0
20240708,133100,156750390,8700,8700,8700,8700,0
20240708,133000,156750390,8700,8700,8700,8700,10
20240708,132900,156663390,8730,8710,8730,8710,4
20240708,132800,156628510,8730,8730,8730,8730,0
20240708,132700,156628510,8730,8710,8730,8710,3
20240708,132600,156602340,8730,8730,8730,8710,3
20240708,132500,156576170,8700,8720,8730,8700,8
20240708,132400,156506460,8690,8690,8690,8690,0
20240708,132300,156506460,8690,8740,8740,8690,2
20240708,132200,156489030,8690,8740,8740,8690,2
20240708,132100,156471600,8690,8720,8720,8690,6
20240708,132000,156419370,8690,8740,8740,8690,2
20240708,131900,156401940,8740,8740,8740,8690,3
20240708,131800,156375770,8690,8690,8690,8690,116
20240708,131700,155367730,8650,8650,8650,8650,0
20240708,131600,155367730,8650,8650,8650,8650,0
20240708,131500,155367730,8650,8740,8740,8650,1690
20240708,131400,140663970,8740,8740,8740,8740,4
20240708,131300,140629010,8730,8730,8730,8730,0
20240708,131200,140629010,8730,8730,8730,8730,0
20240708,131100,140629010,8730,8730,8730,8730,51
20240708,131000,140183780,8730,8730,8730,8730,39
20240708,130900,139843310,8730,8730,8730,8730,0
20240708,130800,139843310,8730,8730,8730,8730,0
20240708,130700,139843310,8730,8730,8730,8730,0
20240708,130600,139843310,8730,8730,8730,8730,200
20240708,130500,138097310,8740,8740,8740,8740,0
20240708,130400,138097310,8740,8740,8740,8740,0
20240708,130300,138097310,8740,8740,8740,8740,0
20240708,130200,138097310,8740,8740,8740,8740,0
20240708,130100,138097310,8740,8740,8740,8740,0
20240708,130000,138097310,8740,8740,8740,8740,0
20240708,125900,138097310,8740,8740,8740,8740,0
20240708,125800,138097310,8740,8740,8740,8740,0
20240708,125700,138097310,8740,8740,8740,8740,0
20240708,125600,138097310,8740,8740,8740,8740,2
20240708,125500,138079830,8720,8720,8720,8720,0
20240708,125400,138079830,8720,8720,8720,8720,0
20240708,125300,138079830,8720,8720,8720,8720,0
20240708,125200,138079830,8720,8720,8720,8720,0
20240708,125100,138079830,8720,8720,8720,8720,0
20240708,125000,138079830,8720,8720,8720,8720,0
20240708,124900,138079830,8720,8720,8720,8720,10
20240708,124800,137992630,8750,8750,8750,8750,0
20240708,124700,137992630,8750,8750,8750,8750,0
20240708,124600,137992630,8750,8750,8750,8750,6
20240708,124500,137940130,8750,8750,8750,8750,1
20240708,124400,137931380,8760,8750,8760,8750,301
20240708,124300,135294630,8720,8740,8740,8720,400
20240708,124200,131802850,8740,8740,8740,8740,100
20240708,124100,130928850,8740,8740,8740,8740,0
20240708,124000,130928850,8740,8740,8740,8740,194
20240708,123900,129233290,8750,8760,8760,8750,729
20240708,123800,122853490,8760,8760,8760,8760,0
20240708,123700,122853490,8760,8760,8760,8760,40
20240708,123600,122503090,8750,8760,8760,8750,2
20240708,123500,122485580,8760,8760,8760,8760,12
20240708,123400,122380460,8760,8760,8760,8760,20
20240708,123300,122205260,8760,8760,8760,8760,2
20240708,123200,122187740,8750,8750,8750,8750,0
20240708,123100,122187740,8750,8760,8760,8750,354
20240708,123000,119086900,8770,8770,8770,8770,263
20240708,122900,116780390,8770,8770,8770,8770,2
20240708,122800,116762850,8780,8760,8780,8760,8
20240708,122700,116692660,8760,8760,8760,8760,0
20240708,122600,116692660,8760,8740,8760,8740,254
20240708,122500,114468580,8740,8740,8740,8740,88
20240708,122400,113699460,8740,8740,8740,8740,0
20240708,122300,113699460,8740,8740,8740,8740,0
20240708,122200,113699460,8740,8740,8740,8740,1
20240708,122100,113690720,8740,8740,8740,8740,1
20240708,122000,113681980,8740,8740,8740,8740,0
20240708,121900,113681980,8740,8740,8740,8740,0
20240708,121800,113681980,8740,8740,8740,8740,0
20240708,121700,113681980,8740,8740,8740,8740,1
20240708,121600,113673240,8740,8740,8740,8740,1
20240708,121500,113664500,8740,8740,8740,8740,0
20240708,121400,113664500,8740,8750,8750,8740,31
20240708,121300,113393460,8750,8750,8750,8750,20
20240708,121200,113218460,8750,8750,8750,8750,0
20240708,121100,113218460,8750,8750,8750,8750,0
20240708,121000,113218460,8750,8750,8750,8750,0
20240708,120900,113218460,8750,8750,8750,8750,0
20240708,120800,113218460,8750,8750,8750,8750,80
20240708,120700,112518460,8750,8750,8750,8750,1
20240708,120600,112509710,8740,8740,8740,8740,183
20240708,120500,110910290,8740,8740,8740,8740,12
20240708,120400,110805410,8740,8740,8740,8740,1
20240708,120300,110796670,8740,8740,8740,8740,96
20240708,120200,109957630,8740,8730,8740,8730,64
20240708,120100,109398810,8740,8740,8740,8740,1
20240708,120000,109390070,8740,8740,8740,8740,0
20240708,115900,109390070,8740,8740,8740,8740,0
20240708,115800,109390070,8740,8750,8750,8740,24
20240708,115700,109180300,8740,8760,8760,8740,11
20240708,115600,109084120,8760,8760,8780,8760,19
20240708,115500,108917640,8760,8760,8780,8760,13
20240708,115400,108803720,8760,8760,8790,8730,128
20240708,115300,107679350,8760,8760,8760,8760,10
20240708,115200,107591750,8760,8760,8770,8760,11
20240708,115100,107495330,8760,8750,8760,8750,39
20240708,115000,107154070,8750,8750,8750,8750,1
20240708,114900,107145320,8730,8730,8730,8730,0
20240708,114800,107145320,8730,8740,8740,8730,10
20240708,114700,107058000,8740,8740,8740,8740,10
20240708,114600,106970600,8750,8750,8750,8750,0
20240708,114500,106970600,8750,8750,8750,8750,10
20240708,114400,106883100,8750,8750,8750,8750,0
20240708,114300,106883100,8750,8750,8750,8750,0
20240708,114200,106883100,8750,8750,8750,8750,0
20240708,114100,106883100,8750,8750,8750,8750,2
20240708,114000,106865600,8750,8750,8750,8750,12
20240708,113900,106760600,8750,8750,8750,8750,0
20240708,113800,106760600,8750,8750,8750,8750,0
20240708,113700,106760600,8750,8750,8750,8750,0
20240708,113600,106760600,8750,8750,8750,8750,0
20240708,113500,106760600,8750,8750,8750,8750,1
20240708,113400,106751850,8750,8750,8750,8750,3
20240708,113300,106725600,8730,8730,8730,8730,0
20240708,113200,106725600,8730,8730,8730,8730,3
20240708,113100,106699410,8720,8720,8720,8720,0
20240708,113000,106699410,8720,8720,8720,8720,1
20240708,112900,106690690,8720,8750,8750,8720,11
20240708,112800,106594490,8730,8720,8750,8720,9
20240708,112700,106515950,8720,8720,8720,8720,0
20240708,112600,106515950,8720,8720,8720,8720,0
20240708,112500,106515950,8720,8720,8720,8720,54
20240708,112400,106045070,8720,8720,8720,8720,0
20240708,112300,106045070,8720,8720,8720,8720,0
20240708,112200,106045070,8720,8740,8740,8720,279
20240708,112100,103611860,8740,8740,8740,8740,36
20240708,112000,103297220,8740,8740,8740,8740,0
20240708,111900,103297220,8740,8740,8740,8740,1
20240708,111800,103288480,8740,8740,8740,8740,1
20240708,111700,103279740,8730,8730,8730,8730,11
20240708,111600,103183710,8730,8730,8730,8730,0
20240708,111500,103183710,8730,8730,8730,8730,2
20240708,111400,103166250,8730,8730,8730,8730,1
20240708,111300,103157520,8720,8720,8720,8720,1
20240708,111200,103148800,8720,8720,8720,8720,12
20240708,111100,103044160,8720,8720,8720,8720,1
20240708,111000,103035440,8700,8700,8700,8700,0
20240708,110900,103035440,8700,8700,8700,8700,1
20240708,110800,103026740,8720,8720,8720,8720,0
20240708,110700,103026740,8720,8720,8720,8720,100
20240708,110600,102154740,8720,8720,8720,8720,2
20240708,110500,102137300,8720,8720,8720,8720,11
20240708,110400,102041380,8720,8720,8720,8720,50
20240708,110300,101605380,8700,8700,8700,8700,0
20240708,110200,101605380,8700,8700,8700,8700,80
20240708,110100,100909380,8700,8700,8700,8700,108
20240708,110000,99969780,8710,8710,8710,8710,83
20240708,105900,99246850,8710,8710,8710,8710,50
20240708,105800,98811350,8710,8710,8710,8710,0
20240708,105700,98811350,8710,8710,8710,8710,20
20240708,105600,98637150,8710,8710,8710,8710,0
20240708,105500,98637150,8710,8710,8710,8710,1
20240708,105400,98628440,8720,8720,8720,8720,0
20240708,105300,98628440,8720,8720,8720,8720,0
20240708,105200,98628440,8720,8720,8720,8720,5
20240708,105100,98584840,8720,8720,8720,8720,68
20240708,105000,97991880,8710,8720,8720,8710,20
20240708,104900,97817580,8710,8710,8710,8710,0
20240708,104800,97817580,8710,8710,8710,8710,0
20240708,104700,97817580,8710,8710,8710,8710,64
20240708,104600,97260140,8710,8690,8710,8690,32
20240708,104500,96981480,8710,8710,8710,8710,68
20240708,104400,96389200,8690,8690,8690,8690,0
20240708,104300,96389200,8690,8690,8690,8690,2
20240708,104200,96371820,8660,8660,8660,8660,0
20240708,104100,96371820,8660,8730,8730,8660,614
20240708,104000,91034380,8730,8730,8730,8730,12
20240708,103900,90929620,8730,8730,8730,8730,0
20240708,103800,90929620,8730,8730,8730,8730,0
20240708,103700,90929620,8730,8730,8730,8730,1
20240708,103600,90920890,8740,8730,8740,8730,2
20240708,103500,90903420,8730,8730,8730,8730,2
20240708,103400,90885960,8730,8730,8730,8730,1
20240708,103300,90877230,8740,8730,8740,8700,27
20240708,103200,90642010,8730,8730,8730,8730,0
20240708,103100,90642010,8730,8700,8730,8700,11
20240708,103000,90546280,8700,8700,8700,8700,1
20240708,102900,90537580,8700,8700,8700,8700,60
20240708,102800,90015580,8700,8700,8700,8690,409
20240708,102700,86460760,8720,8710,8730,8710,213
20240708,102600,84603410,8730,8720,8730,8720,6
20240708,102500,84551080,8720,8720,8720,8720,175
20240708,102400,83025080,8720,8720,8720,8710,32
20240708,102300,82746060,8720,8700,8720,8700,21
20240708,102200,82563290,8700,8700,8710,8700,3
20240708,102100,82537180,8680,8680,8680,8680,0
20240708,102000,82537180,8680,8680,8680,8680,0
20240708,101900,82537180,8680,8700,8710,8680,117
20240708,101800,81519490,8690,8690,8690,8690,260
20240708,101700,79260090,8680,8680,8680,8680,373
20240708,101600,76022450,8680,8680,8680,8680,6
20240708,101500,75970370,8680,8680,8680,8680,30
20240708,101400,75709970,8680,8680,8680,8680,1
20240708,101300,75701290,8670,8670,8670,8670,25
20240708,101200,75484540,8680,8680,8680,8680,25
20240708,101100,75267540,8670,8680,8680,8670,2
20240708,101000,75250190,8680,8680,8680,8680,2
20240708,100900,75232830,8680,8680,8680,8680,0
20240708,100800,75232830,8680,8680,8680,8680,115
20240708,100700,74234630,8680,8680,8680,8680,1
20240708,100600,74225950,8670,8680,8680,8670,12
20240708,100500,74121890,8680,8680,8680,8680,1
20240708,100400,74113210,8680,8680,8680,8680,21
20240708,100300,73930930,8690,8690,8690,8690,2
20240708,100200,73913550,8690,8690,8690,8690,0
20240708,100100,73913550,8690,8690,8690,8690,4
20240708,100000,73878790,8680,8680,8680,8680,6
20240708,095900,73826710,8690,8680,8690,8680,2
20240708,095800,73809340,8660,8660,8660,8660,0
20240708,095700,73809340,8660,8680,8690,8660,7
20240708,095600,73748650,8680,8680,8680,8680,0
20240708,095500,73748650,8680,8680,8680,8680,0
20240708,095400,73748650,8680,8660,8680,8660,4
20240708,095300,73713950,8680,8680,8680,8680,37
20240708,095200,73392790,8680,8680,8680,8680,0
20240708,095100,73392790,8680,8680,8680,8680,10
20240708,095000,73305990,8680,8680,8680,8680,0
20240708,094900,73305990,8680,8680,8680,8680,0
20240708,094800,73305990,8680,8660,8680,8660,6
20240708,094700,73254010,8660,8660,8660,8660,0
20240708,094600,73254010,8660,8670,8670,8660,150
20240708,094500,71954970,8670,8660,8670,8660,719
20240708,094400,65722240,8670,8670,8670,8670,301
20240708,094300,63112570,8660,8660,8660,8660,283
20240708,094200,60661790,8660,8660,8660,8660,0
20240708,094100,60661790,8660,8660,8660,8660,200
20240708,094000,58929790,8660,8660,8660,8660,1
20240708,093900,58921130,8640,8640,8640,8640,1
20240708,093800,58912490,8660,8660,8660,8660,0
20240708,093700,58912490,8660,8660,8660,8660,1
20240708,093600,58903830,8660,8660,8660,8660,0
20240708,093500,58903830,8660,8660,8660,8660,381
20240708,093400,55604370,8660,8660,8660,8660,0
20240708,093300,55604370,8660,8660,8660,8660,0
20240708,093200,55604370,8660,8640,8660,8640,70
20240708,093100,54999550,8640,8660,8660,8640,3
20240708,093000,54973590,8660,8660,8660,8660,0
20240708,092900,54973590,8660,8650,8660,8650,553
20240708,092800,50184630,8640,8650,8650,8640,3
20240708,092700,50158690,8650,8650,8650,8650,1
20240708,092600,50150040,8660,8660,8660,8660,3
20240708,092500,50124060,8660,8660,8660,8660,564
20240708,092400,45239820,8670,8670,8670,8670,0
20240708,092300,45239820,8670,8670,8670,8670,11
20240708,092200,45144450,8670,8670,8670,8660,3
20240708,092100,45118450,8660,8660,8660,8660,113
20240708,092000,44139870,8660,8680,8680,8660,140
20240708,091900,42926670,8690,8690,8690,8680,62
20240708,091800,42388490,8690,8690,8690,8690,0
20240708,091700,42388490,8690,8690,8690,8690,16
20240708,091600,42249450,8700,8700,8700,8700,0
20240708,091500,42249450,8700,8700,8700,8700,22
20240708,091400,42058050,8700,8700,8700,8690,18
20240708,091300,41901550,8700,8700,8700,8700,27
20240708,091200,41666650,8700,8690,8700,8690,10
20240708,091100,41579740,8680,8680,8680,8680,1166
20240708,091000,31458860,8680,8680,8680,8680,50
20240708,090900,31024860,8680,8680,8680,8670,60
20240708,090800,30504110,8670,8650,8670,8650,492
20240708,090700,26238590,8640,8640,8640,8640,243
20240708,090600,24139070,8620,8590,8620,8590,1618
20240708,090500,10206990,8590,8590,8590,8590,205
20240708,090400,8446040,8580,8590,8590,8580,120
20240708,090300,7416340,8590,8590,8590,8590,0
20240708,090200,7416340,8590,8600,8640,8570,182
20240708,090100,5851100,8610,8620,8620,8610,265
20240708,090000,3568800,8640,8620,8640,8620,414