KissMeData/044450/min/candle-20240710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240710,193100,186960720,8230,8230,8230,8230,1206
20240710,193000,186960720,8230,8230,8230,8230,0
20240710,192900,186960720,8230,8230,8230,8230,0
20240710,192800,186960720,8230,8230,8230,8230,0
20240710,192700,186960720,8230,8230,8230,8230,0
20240710,192600,186960720,8230,8230,8230,8230,0
20240710,192500,186960720,8230,8230,8230,8230,0
20240710,192400,186960720,8230,8230,8230,8230,0
20240710,192300,186960720,8230,8230,8230,8230,0
20240710,192200,186960720,8230,8230,8230,8230,0
20240710,192100,186960720,8230,8230,8230,8230,0
20240710,192000,186960720,8230,8230,8230,8230,0
20240710,191900,186960720,8230,8230,8230,8230,0
20240710,191800,186960720,8230,8230,8230,8230,0
20240710,191700,186960720,8230,8230,8230,8230,0
20240710,191600,186960720,8230,8230,8230,8230,0
20240710,191500,186960720,8230,8230,8230,8230,0
20240710,191400,186960720,8230,8230,8230,8230,0
20240710,191300,186960720,8230,8230,8230,8230,0
20240710,191200,186960720,8230,8230,8230,8230,0
20240710,191100,186960720,8230,8230,8230,8230,0
20240710,191000,186960720,8230,8230,8230,8230,0
20240710,190900,186960720,8230,8230,8230,8230,0
20240710,190800,186960720,8230,8230,8230,8230,0
20240710,190700,186960720,8230,8230,8230,8230,0
20240710,190600,186960720,8230,8230,8230,8230,0
20240710,190500,186960720,8230,8230,8230,8230,0
20240710,190400,186960720,8230,8230,8230,8230,0
20240710,190300,186960720,8230,8230,8230,8230,0
20240710,190200,186960720,8230,8230,8230,8230,0
20240710,190100,186960720,8230,8230,8230,8230,1206
20240710,190000,186960720,8230,8230,8230,8230,0
20240710,185900,186960720,8230,8230,8230,8230,0
20240710,185800,186960720,8230,8230,8230,8230,0
20240710,185700,186960720,8230,8230,8230,8230,0
20240710,185600,186960720,8230,8230,8230,8230,0
20240710,185500,186960720,8230,8230,8230,8230,0
20240710,185400,186960720,8230,8230,8230,8230,0
20240710,185300,186960720,8230,8230,8230,8230,0
20240710,185200,186960720,8230,8230,8230,8230,0
20240710,185100,186960720,8230,8230,8230,8230,0
20240710,185000,186960720,8230,8230,8230,8230,0
20240710,184900,186960720,8230,8230,8230,8230,0
20240710,184800,186960720,8230,8230,8230,8230,0
20240710,184700,186960720,8230,8230,8230,8230,0
20240710,184600,186960720,8230,8230,8230,8230,0
20240710,184500,186960720,8230,8230,8230,8230,0
20240710,184400,186960720,8230,8230,8230,8230,0
20240710,184300,186960720,8230,8230,8230,8230,0
20240710,184200,186960720,8230,8230,8230,8230,0
20240710,184100,186960720,8230,8230,8230,8230,0
20240710,184000,186960720,8230,8230,8230,8230,0
20240710,183900,186960720,8230,8230,8230,8230,0
20240710,183800,186960720,8230,8230,8230,8230,0
20240710,183700,186960720,8230,8230,8230,8230,0
20240710,183600,186960720,8230,8230,8230,8230,0
20240710,183500,186960720,8230,8230,8230,8230,0
20240710,183400,186960720,8230,8230,8230,8230,0
20240710,183300,186960720,8230,8230,8230,8230,0
20240710,183200,186960720,8230,8230,8230,8230,0
20240710,183100,186960720,8230,8230,8230,8230,1206
20240710,183000,186960720,8230,8230,8230,8230,0
20240710,182900,186960720,8230,8230,8230,8230,0
20240710,182800,186960720,8230,8230,8230,8230,0
20240710,182700,186960720,8230,8230,8230,8230,0
20240710,182600,186960720,8230,8230,8230,8230,0
20240710,182500,186960720,8230,8230,8230,8230,0
20240710,182400,186960720,8230,8230,8230,8230,0
20240710,182300,186960720,8230,8230,8230,8230,0
20240710,182200,186960720,8230,8230,8230,8230,0
20240710,182100,186960720,8230,8230,8230,8230,0
20240710,182000,186960720,8230,8230,8230,8230,0
20240710,181900,186960720,8230,8230,8230,8230,0
20240710,181800,186960720,8230,8230,8230,8230,0
20240710,181700,186960720,8230,8230,8230,8230,0
20240710,181600,186960720,8230,8230,8230,8230,0
20240710,181500,186960720,8230,8230,8230,8230,0
20240710,181400,186960720,8230,8230,8230,8230,0
20240710,181300,186960720,8230,8230,8230,8230,0
20240710,181200,186960720,8230,8230,8230,8230,0
20240710,181100,186960720,8230,8230,8230,8230,0
20240710,181000,186960720,8230,8230,8230,8230,0
20240710,180900,186960720,8230,8230,8230,8230,0
20240710,180800,186960720,8230,8230,8230,8230,0
20240710,180700,186960720,8230,8230,8230,8230,0
20240710,180600,186960720,8230,8230,8230,8230,0
20240710,180500,186960720,8230,8230,8230,8230,0
20240710,180400,186960720,8230,8230,8230,8230,0
20240710,180300,186960720,8230,8230,8230,8230,0
20240710,180200,186960720,8230,8230,8230,8230,0
20240710,180100,186960720,8230,8230,8230,8230,1206
20240710,180000,186960720,8230,8230,8230,8230,0
20240710,175900,186960720,8230,8230,8230,8230,0
20240710,175800,186960720,8230,8230,8230,8230,0
20240710,175700,186960720,8230,8230,8230,8230,0
20240710,175600,186960720,8230,8230,8230,8230,0
20240710,175500,186960720,8230,8230,8230,8230,0
20240710,175400,186960720,8230,8230,8230,8230,0
20240710,175300,186960720,8230,8230,8230,8230,0
20240710,175200,186960720,8230,8230,8230,8230,0
20240710,175100,186960720,8230,8230,8230,8230,0
20240710,175000,186960720,8230,8230,8230,8230,0
20240710,174900,186960720,8230,8230,8230,8230,0
20240710,174800,186960720,8230,8230,8230,8230,0
20240710,174700,186960720,8230,8230,8230,8230,0
20240710,174600,186960720,8230,8230,8230,8230,0
20240710,174500,186960720,8230,8230,8230,8230,0
20240710,174400,186960720,8230,8230,8230,8230,0
20240710,174300,186960720,8230,8230,8230,8230,0
20240710,174200,186960720,8230,8230,8230,8230,0
20240710,174100,186960720,8230,8230,8230,8230,0
20240710,174000,186960720,8230,8230,8230,8230,0
20240710,173900,186960720,8230,8230,8230,8230,0
20240710,173800,186960720,8230,8230,8230,8230,0
20240710,173700,186960720,8230,8230,8230,8230,0
20240710,173600,186960720,8230,8230,8230,8230,0
20240710,173500,186960720,8230,8230,8230,8230,0
20240710,173400,186960720,8230,8230,8230,8230,0
20240710,173300,186960720,8230,8230,8230,8230,0
20240710,173200,186960720,8230,8230,8230,8230,0
20240710,173100,186960720,8230,8230,8230,8230,1206
20240710,173000,186960720,8230,8230,8230,8230,0
20240710,172900,186960720,8230,8230,8230,8230,0
20240710,172800,186960720,8230,8230,8230,8230,0
20240710,172700,186960720,8230,8230,8230,8230,0
20240710,172600,186960720,8230,8230,8230,8230,0
20240710,172500,186960720,8230,8230,8230,8230,0
20240710,172400,186960720,8230,8230,8230,8230,0
20240710,172300,186960720,8230,8230,8230,8230,0
20240710,172200,186960720,8230,8230,8230,8230,0
20240710,172100,186960720,8230,8230,8230,8230,0
20240710,172000,186960720,8230,8230,8230,8230,0
20240710,171900,186960720,8230,8230,8230,8230,0
20240710,171800,186960720,8230,8230,8230,8230,0
20240710,171700,186960720,8230,8230,8230,8230,0
20240710,171600,186960720,8230,8230,8230,8230,0
20240710,171500,186960720,8230,8230,8230,8230,0
20240710,171400,186960720,8230,8230,8230,8230,0
20240710,171300,186960720,8230,8230,8230,8230,0
20240710,171200,186960720,8230,8230,8230,8230,0
20240710,171100,186960720,8230,8230,8230,8230,0
20240710,171000,186960720,8230,8230,8230,8230,0
20240710,170900,186960720,8230,8230,8230,8230,0
20240710,170800,186960720,8230,8230,8230,8230,0
20240710,170700,186960720,8230,8230,8230,8230,0
20240710,170600,186960720,8230,8230,8230,8230,0
20240710,170500,186960720,8230,8230,8230,8230,0
20240710,170400,186960720,8230,8230,8230,8230,0
20240710,170300,186960720,8230,8230,8230,8230,0
20240710,170200,186960720,8230,8230,8230,8230,0
20240710,170100,186960720,8230,8230,8230,8230,1206
20240710,170000,186960720,8230,8230,8230,8230,0
20240710,165900,186960720,8230,8230,8230,8230,0
20240710,165800,186960720,8230,8230,8230,8230,0
20240710,165700,186960720,8230,8230,8230,8230,0
20240710,165600,186960720,8230,8230,8230,8230,0
20240710,165500,186960720,8230,8230,8230,8230,0
20240710,165400,186960720,8230,8230,8230,8230,0
20240710,165300,186960720,8230,8230,8230,8230,0
20240710,165200,186960720,8230,8230,8230,8230,0
20240710,165100,186960720,8230,8230,8230,8230,0
20240710,165000,186960720,8230,8230,8230,8230,0
20240710,164900,186960720,8230,8230,8230,8230,0
20240710,164800,186960720,8230,8230,8230,8230,0
20240710,164700,186960720,8230,8230,8230,8230,0
20240710,164600,186960720,8230,8230,8230,8230,0
20240710,164500,186960720,8230,8230,8230,8230,0
20240710,164400,186960720,8230,8230,8230,8230,0
20240710,164300,186960720,8230,8230,8230,8230,0
20240710,164200,186960720,8230,8230,8230,8230,0
20240710,164100,186960720,8230,8230,8230,8230,0
20240710,164000,186960720,8230,8230,8230,8230,0
20240710,163900,186960720,8230,8230,8230,8230,0
20240710,163800,186960720,8230,8230,8230,8230,0
20240710,163700,186960720,8230,8230,8230,8230,0
20240710,163600,186960720,8230,8230,8230,8230,0
20240710,163500,186960720,8230,8230,8230,8230,0
20240710,163400,186960720,8230,8230,8230,8230,0
20240710,163300,186960720,8230,8230,8230,8230,0
20240710,163200,186960720,8230,8230,8230,8230,0
20240710,163100,186960720,8230,8230,8230,8230,1206
20240710,163000,186960720,8230,8230,8230,8230,0
20240710,162900,186960720,8230,8230,8230,8230,0
20240710,162800,186960720,8230,8230,8230,8230,0
20240710,162700,186960720,8230,8230,8230,8230,0
20240710,162600,186960720,8230,8230,8230,8230,0
20240710,162500,186960720,8230,8230,8230,8230,0
20240710,162400,186960720,8230,8230,8230,8230,0
20240710,162300,186960720,8230,8230,8230,8230,0
20240710,162200,186960720,8230,8230,8230,8230,0
20240710,162100,186960720,8230,8230,8230,8230,0
20240710,162000,186960720,8230,8230,8230,8230,0
20240710,161900,186960720,8230,8230,8230,8230,0
20240710,161800,186960720,8230,8230,8230,8230,0
20240710,161700,186960720,8230,8230,8230,8230,0
20240710,161600,186960720,8230,8230,8230,8230,0
20240710,161500,186960720,8230,8230,8230,8230,0
20240710,161400,186960720,8230,8230,8230,8230,0
20240710,161300,186960720,8230,8230,8230,8230,0
20240710,161200,186960720,8230,8230,8230,8230,0
20240710,161100,186960720,8230,8230,8230,8230,0
20240710,161000,186960720,8230,8230,8230,8230,0
20240710,160900,186960720,8230,8230,8230,8230,0
20240710,160800,186960720,8230,8230,8230,8230,0
20240710,160700,186960720,8230,8230,8230,8230,0
20240710,160600,186960720,8230,8230,8230,8230,0
20240710,160500,186960720,8230,8230,8230,8230,0
20240710,160400,186960720,8230,8230,8230,8230,0
20240710,160300,186960720,8230,8230,8230,8230,0
20240710,160200,186960720,8230,8230,8230,8230,0
20240710,160100,186960720,8230,8230,8230,8230,1206
20240710,160000,186960720,8230,8230,8230,8230,0
20240710,155900,186960720,8230,8230,8230,8230,0
20240710,155800,186960720,8230,8230,8230,8230,0
20240710,155700,186960720,8230,8230,8230,8230,0
20240710,155600,186960720,8230,8230,8230,8230,0
20240710,155500,186960720,8230,8230,8230,8230,0
20240710,155400,186960720,8230,8230,8230,8230,0
20240710,155300,186960720,8230,8230,8230,8230,0
20240710,155200,186960720,8230,8230,8230,8230,0
20240710,155100,186960720,8230,8230,8230,8230,0
20240710,155000,186960720,8230,8230,8230,8230,0
20240710,154900,186960720,8230,8230,8230,8230,0
20240710,154800,186960720,8230,8230,8230,8230,0
20240710,154700,186960720,8230,8230,8230,8230,0
20240710,154600,186960720,8230,8230,8230,8230,0
20240710,154500,186960720,8230,8230,8230,8230,0
20240710,154400,186960720,8230,8230,8230,8230,0
20240710,154300,186960720,8230,8230,8230,8230,0
20240710,154200,186960720,8230,8230,8230,8230,0
20240710,154100,186960720,8230,8230,8230,8230,0
20240710,154000,186960720,8230,8230,8230,8230,0
20240710,153900,186960720,8230,8230,8230,8230,0
20240710,153800,186960720,8230,8230,8230,8230,0
20240710,153700,186960720,8230,8230,8230,8230,0
20240710,153600,186960720,8230,8230,8230,8230,0
20240710,153500,186960720,8230,8230,8230,8230,0
20240710,153400,186960720,8230,8230,8230,8230,0
20240710,153300,186960720,8230,8230,8230,8230,0
20240710,153200,186960720,8230,8230,8230,8230,0
20240710,153100,186960720,8230,8230,8230,8230,1206
20240710,153000,186960720,8230,8230,8230,8230,1206
20240710,152900,177035340,8220,8220,8220,8220,0
20240710,152800,177035340,8220,8220,8220,8220,0
20240710,152700,177035340,8220,8220,8220,8220,0
20240710,152600,177035340,8220,8220,8220,8220,0
20240710,152500,177035340,8220,8220,8220,8220,0
20240710,152400,177035340,8220,8220,8220,8220,0
20240710,152300,177035340,8220,8220,8220,8220,0
20240710,152200,177035340,8220,8220,8220,8220,0
20240710,152100,177035340,8220,8220,8220,8220,0
20240710,152000,177035340,8220,8220,8220,8220,0
20240710,151900,177035340,8220,8220,8220,8220,33
20240710,151800,176764080,8220,8220,8220,8220,0
20240710,151700,176764080,8220,8220,8220,8220,0
20240710,151600,176764080,8220,8220,8220,8220,108
20240710,151500,175876320,8220,8210,8220,8210,79
20240710,151400,175227020,8210,8210,8210,8210,13
20240710,151300,175120290,8220,8220,8220,8220,14
20240710,151200,175005210,8220,8220,8220,8220,0
20240710,151100,175005210,8220,8220,8220,8220,96
20240710,151000,174216090,8220,8210,8220,8210,79
20240710,150900,173567480,8210,8210,8210,8210,0
20240710,150800,173567480,8210,8200,8210,8200,11
20240710,150700,173477180,8210,8210,8210,8210,0
20240710,150600,173477180,8210,8210,8210,8210,0
20240710,150500,173477180,8210,8210,8210,8210,0
20240710,150400,173477180,8210,8210,8210,8210,5
20240710,150300,173436130,8210,8210,8210,8210,57
20240710,150200,172968160,8200,8200,8200,8200,41
20240710,150100,172631960,8190,8200,8200,8190,174
20240710,150000,171206260,8200,8200,8200,8200,0
20240710,145900,171206260,8200,8200,8200,8200,46
20240710,145800,170829060,8200,8200,8200,8200,44
20240710,145700,170468260,8200,8200,8200,8200,0
20240710,145600,170468260,8200,8200,8200,8200,0
20240710,145500,170468260,8200,8200,8200,8200,0
20240710,145400,170468260,8200,8200,8200,8200,80
20240710,145300,169812260,8200,8200,8200,8200,0
20240710,145200,169812260,8200,8200,8200,8200,0
20240710,145100,169812260,8200,8200,8200,8200,162
20240710,145000,168483860,8190,8190,8190,8190,0
20240710,144900,168483860,8190,8200,8200,8190,13
20240710,144800,168377380,8200,8200,8200,8200,10
20240710,144700,168295380,8200,8200,8200,8200,0
20240710,144600,168295380,8200,8200,8200,8200,94
20240710,144500,167524580,8200,8200,8200,8200,0
20240710,144400,167524580,8200,8200,8200,8200,9
20240710,144300,167450780,8210,8210,8210,8210,0
20240710,144200,167450780,8210,8210,8210,8210,0
20240710,144100,167450780,8210,8210,8210,8210,3
20240710,144000,167426150,8200,8200,8200,8200,0
20240710,143900,167426150,8200,8200,8200,8200,0
20240710,143800,167426150,8200,8200,8200,8200,0
20240710,143700,167426150,8200,8200,8200,8200,1
20240710,143600,167417950,8210,8210,8210,8210,1
20240710,143500,167409740,8210,8210,8210,8210,0
20240710,143400,167409740,8210,8210,8210,8210,0
20240710,143300,167409740,8210,8210,8210,8210,0
20240710,143200,167409740,8210,8210,8210,8210,0
20240710,143100,167409740,8210,8210,8210,8210,0
20240710,143000,167409740,8210,8210,8210,8210,0
20240710,142900,167409740,8210,8210,8210,8210,0
20240710,142800,167409740,8210,8210,8210,8210,0
20240710,142700,167409740,8210,8210,8210,8210,0
20240710,142600,167409740,8210,8210,8210,8210,0
20240710,142500,167409740,8210,8210,8210,8210,0
20240710,142400,167409740,8210,8210,8210,8210,0
20240710,142300,167409740,8210,8210,8210,8210,0
20240710,142200,167409740,8210,8210,8210,8210,0
20240710,142100,167409740,8210,8210,8210,8210,0
20240710,142000,167409740,8210,8210,8210,8210,0
20240710,141900,167409740,8210,8210,8210,8210,0
20240710,141800,167409740,8210,8210,8210,8210,0
20240710,141700,167409740,8210,8210,8210,8210,0
20240710,141600,167409740,8210,8210,8210,8210,0
20240710,141500,167409740,8210,8210,8210,8210,6
20240710,141400,167360480,8210,8210,8210,8210,5
20240710,141300,167319430,8210,8190,8210,8190,31
20240710,141200,167064960,8200,8200,8200,8200,0
20240710,141100,167064960,8200,8200,8200,8200,0
20240710,141000,167064960,8200,8200,8200,8200,0
20240710,140900,167064960,8200,8200,8200,8200,0
20240710,140800,167064960,8200,8200,8200,8200,271
20240710,140700,164842760,8200,8200,8200,8200,1
20240710,140600,164834560,8200,8200,8200,8200,1
20240710,140500,164826360,8190,8190,8190,8190,400
20240710,140400,161550360,8200,8200,8200,8200,0
20240710,140300,161550360,8200,8200,8200,8200,0
20240710,140200,161550360,8200,8200,8200,8200,0
20240710,140100,161550360,8200,8200,8200,8200,0
20240710,140000,161550360,8200,8200,8200,8200,1
20240710,135900,161542160,8200,8200,8200,8200,0
20240710,135800,161542160,8200,8200,8200,8200,0
20240710,135700,161542160,8200,8200,8200,8200,0
20240710,135600,161542160,8200,8200,8200,8200,0
20240710,135500,161542160,8200,8200,8200,8200,0
20240710,135400,161542160,8200,8200,8200,8200,0
20240710,135300,161542160,8200,8200,8200,8200,0
20240710,135200,161542160,8200,8200,8200,8200,295
20240710,135100,159123160,8200,8200,8200,8200,20
20240710,135000,158959160,8190,8190,8190,8190,0
20240710,134900,158959160,8190,8190,8190,8190,0
20240710,134800,158959160,8190,8190,8190,8190,200
20240710,134700,157321160,8200,8200,8200,8200,0
20240710,134600,157321160,8200,8200,8200,8200,0
20240710,134500,157321160,8200,8200,8200,8200,40
20240710,134400,156993160,8190,8190,8190,8190,30
20240710,134300,156747460,8190,8190,8190,8190,0
20240710,134200,156747460,8190,8190,8190,8190,28
20240710,134100,156518140,8190,8180,8190,8180,63
20240710,134000,156002190,8180,8180,8180,8180,5
20240710,133900,155961290,8180,8180,8180,8180,0
20240710,133800,155961290,8180,8180,8180,8180,5
20240710,133700,155920390,8180,8180,8180,8180,5
20240710,133600,155879490,8180,8180,8180,8180,2
20240710,133500,155863130,8180,8180,8180,8180,5
20240710,133400,155822230,8180,8180,8180,8180,0
20240710,133300,155822230,8180,8180,8180,8180,5
20240710,133200,155781330,8180,8180,8180,8180,6
20240710,133100,155732250,8180,8180,8180,8180,4
20240710,133000,155699530,8180,8180,8180,8180,0
20240710,132900,155699530,8180,8180,8180,8180,4
20240710,132800,155666810,8180,8180,8180,8180,0
20240710,132700,155666810,8180,8180,8180,8180,0
20240710,132600,155666810,8180,8180,8180,8180,5
20240710,132500,155625910,8180,8180,8180,8180,200
20240710,132400,153989910,8180,8180,8180,8180,0
20240710,132300,153989910,8180,8180,8180,8180,0
20240710,132200,153989910,8180,8180,8180,8180,0
20240710,132100,153989910,8180,8180,8180,8180,0
20240710,132000,153989910,8180,8180,8180,8180,0
20240710,131900,153989910,8180,8180,8180,8180,0
20240710,131800,153989910,8180,8180,8180,8180,0
20240710,131700,153989910,8180,8180,8180,8180,0
20240710,131600,153989910,8180,8180,8180,8180,9
20240710,131500,153916290,8190,8190,8190,8190,12
20240710,131400,153818010,8190,8190,8190,8190,0
20240710,131300,153818010,8190,8190,8190,8190,5
20240710,131200,153777060,8190,8190,8190,8190,1
20240710,131100,153768870,8190,8190,8190,8190,0
20240710,131000,153768870,8190,8190,8190,8190,0
20240710,130900,153768870,8190,8190,8190,8190,9
20240710,130800,153695160,8180,8180,8180,8180,0
20240710,130700,153695160,8180,8180,8180,8180,0
20240710,130600,153695160,8180,8180,8180,8180,0
20240710,130500,153695160,8180,8180,8180,8180,663
20240710,130400,148271820,8180,8180,8180,8180,0
20240710,130300,148271820,8180,8180,8180,8180,25
20240710,130200,148067320,8180,8180,8180,8180,0
20240710,130100,148067320,8180,8180,8180,8180,0
20240710,130000,148067320,8180,8170,8180,8170,21
20240710,125900,147895740,8170,8170,8170,8170,38
20240710,125800,147585280,8170,8170,8170,8170,11
20240710,125700,147495410,8170,8170,8170,8170,48
20240710,125600,147103250,8170,8170,8170,8170,42
20240710,125500,146760110,8180,8170,8180,8170,36
20240710,125400,146465800,8170,8170,8170,8170,23
20240710,125300,146277890,8170,8170,8170,8170,29
20240710,125200,146040960,8170,8170,8170,8170,46
20240710,125100,145665140,8170,8170,8170,8170,22
20240710,125000,145485400,8170,8170,8170,8170,39
20240710,124900,145166770,8170,8170,8170,8170,22
20240710,124800,144987030,8170,8180,8180,8170,47
20240710,124700,144603000,8170,8160,8170,8160,81
20240710,124600,143941440,8160,8160,8160,8160,20
20240710,124500,143778240,8160,8160,8160,8160,41
20240710,124400,143443680,8160,8160,8160,8160,46
20240710,124300,143068320,8160,8160,8160,8160,23
20240710,124200,142880640,8170,8170,8170,8160,40
20240710,124100,142554180,8160,8170,8170,8160,14
20240710,124000,142439920,8160,8160,8160,8160,38
20240710,123900,142129840,8160,8160,8160,8160,43
20240710,123800,141778960,8160,8160,8160,8160,29
20240710,123700,141542320,8160,8160,8160,8160,36
20240710,123600,141248560,8160,8160,8160,8160,119
20240710,123500,140277520,8160,8160,8160,8160,0
20240710,123400,140277520,8160,8160,8160,8160,37
20240710,123300,139975600,8160,8160,8160,8160,41
20240710,123200,139641040,8160,8160,8160,8160,21
20240710,123100,139469680,8160,8160,8160,8160,69
20240710,123000,138906640,8160,8160,8160,8160,20
20240710,122900,138743440,8170,8170,8170,8170,31
20240710,122800,138490170,8170,8160,8170,8160,53
20240710,122700,138057680,8160,8160,8160,8160,29
20240710,122600,137821040,8170,8170,8180,8170,39
20240710,122500,137502340,8170,8170,8170,8170,19
20240710,122400,137347110,8170,8160,8170,8160,42
20240710,122300,137004080,8160,8170,8170,8160,44
20240710,122200,136644810,8170,8170,8170,8170,24
20240710,122100,136448730,8170,8170,8170,8170,44
20240710,122000,136089250,8170,8170,8170,8170,45
20240710,121900,135721600,8170,8170,8170,8170,23
20240710,121800,135533690,8170,8170,8170,8170,44
20240710,121700,135174210,8170,8170,8170,8170,80
20240710,121600,134520610,8170,8170,8170,8170,26
20240710,121500,134308190,8170,8170,8170,8170,47
20240710,121400,133924200,8170,8170,8170,8170,25
20240710,121300,133719950,8170,8170,8170,8170,46
20240710,121200,133344130,8170,8170,8170,8170,33
20240710,121100,133074520,8170,8170,8170,8170,24
20240710,121000,132878440,8170,8170,8170,8170,41
20240710,120900,132543470,8180,8170,8180,8170,54
20240710,120800,132102280,8170,8170,8170,8170,20
20240710,120700,131938880,8170,8170,8170,8170,19
20240710,120600,131783650,8170,8170,8170,8170,33
20240710,120500,131514040,8170,8170,8170,8170,43
20240710,120400,131162730,8170,8180,8180,8170,21
20240710,120300,130991150,8170,8170,8170,8170,42
20240710,120200,130648010,8170,8180,8180,8170,41
20240710,120100,130312830,8180,8180,8180,8180,18
20240710,120000,130165590,8180,8180,8180,8180,45
20240710,115900,129797490,8180,8180,8180,8180,246
20240710,115800,127785210,8180,8180,8180,8180,23
20240710,115700,127597070,8180,8180,8180,8180,54
20240710,115600,127155350,8180,8180,8180,8180,45
20240710,115500,126787250,8180,8180,8180,8180,11
20240710,115400,126697270,8180,8180,8180,8180,62
20240710,115300,126190110,8180,8180,8190,8180,40
20240710,115200,125862900,8180,8180,8190,8180,22
20240710,115100,125682830,8180,8180,8190,8180,59
20240710,115000,125200200,8180,8180,8180,8180,46
20240710,114900,124823920,8180,8180,8180,8180,12
20240710,114800,124725760,8180,8180,8180,8180,67
20240710,114700,124177700,8180,8180,8180,8180,21
20240710,114600,124005920,8180,8180,8180,8180,21
20240710,114500,123834140,8180,8180,8180,8180,67
20240710,114400,123286080,8180,8180,8180,8180,19
20240710,114300,123130660,8180,8180,8190,8180,25
20240710,114200,122926150,8180,8180,8180,8180,61
20240710,114100,122427170,8180,8180,8180,8180,200
20240710,114000,120791170,8180,8180,8180,8180,39
20240710,113900,120472150,8180,8180,8180,8180,43
20240710,113800,120120410,8190,8190,8190,8190,18
20240710,113700,119972990,8190,8190,8200,8190,62
20240710,113600,119464970,8190,8190,8190,8190,42
20240710,113500,119120990,8190,8190,8190,8190,12
20240710,113400,119022710,8190,8190,8190,8190,38
20240710,113300,118711490,8210,8200,8210,8200,33
20240710,113200,118440760,8200,8190,8200,8190,38
20240710,113100,118129360,8190,8190,8190,8190,33
20240710,113000,117859090,8190,8190,8200,8190,271
20240710,112900,115639590,8190,8190,8190,8190,20
20240710,112800,115475790,8190,8200,8200,8190,300
20240710,112700,113018440,8200,8200,8200,8200,71
20240710,112600,112436240,8200,8200,8200,8200,14
20240710,112500,112321440,8200,8200,8200,8200,35
20240710,112400,112034440,8200,8200,8200,8200,216
20240710,112300,110263240,8210,8200,8210,8200,35
20240710,112200,109976100,8200,8200,8200,8200,23
20240710,112100,109787500,8210,8200,8210,8200,163
20240710,112000,108449900,8200,8200,8200,8200,2
20240710,111900,108433500,8200,8200,8200,8200,41
20240710,111800,108097300,8200,8200,8200,8200,38
20240710,111700,107785700,8200,8200,8200,8200,29
20240710,111600,107547900,8200,8200,8200,8200,36
20240710,111500,107252700,8210,8200,8210,8200,48
20240710,111400,106859090,8200,8200,8200,8200,18
20240710,111300,106711490,8200,8200,8210,8200,53
20240710,111200,106276810,8200,8200,8210,8200,25
20240710,111100,106071760,8200,8200,8200,8200,39
20240710,111000,105751960,8200,8200,8200,8200,42
20240710,110900,105407560,8200,8200,8200,8200,22
20240710,110800,105227160,8200,8200,8200,8200,33
20240710,110700,104956560,8210,8210,8210,8210,286
20240710,110600,102608500,8210,8210,8210,8210,20
20240710,110500,102444300,8210,8210,8210,8210,42
20240710,110400,102099480,8210,8200,8210,8200,263
20240710,110300,99942670,8210,8210,8210,8210,313
20240710,110200,97372940,8220,8220,8220,8220,44
20240710,110100,97011260,8210,8210,8210,8210,24
20240710,110000,96814220,8210,8210,8210,8210,244
20240710,105900,94810980,8210,8210,8210,8210,40
20240710,105800,94482580,8210,8210,8210,8210,26
20240710,105700,94269120,8220,8220,8220,8210,28
20240710,105600,94039100,8220,8220,8220,8220,261
20240710,105500,91893680,8220,8220,8220,8220,20
20240710,105400,91729280,8220,8210,8220,8210,63
20240710,105300,91211600,8220,8220,8220,8220,0
20240710,105200,91211600,8220,8210,8220,8210,45
20240710,105100,90841780,8210,8210,8220,8210,75
20240710,105000,90225930,8210,8210,8210,8210,30
20240710,104900,89979630,8220,8220,8220,8220,0
20240710,104800,89979630,8220,8210,8220,8210,66
20240710,104700,89437460,8210,8210,8210,8210,40
20240710,104600,89109060,8210,8210,8210,8210,15
20240710,104500,88985910,8220,8210,8220,8210,121
20240710,104400,87991570,8210,8210,8210,8210,47
20240710,104300,87605700,8210,8210,8210,8210,21
20240710,104200,87433290,8210,8210,8210,8210,42
20240710,104100,87088470,8210,8210,8210,8210,45
20240710,104000,86719020,8210,8210,8210,8210,22
20240710,103900,86538400,8210,8210,8210,8210,44
20240710,103800,86177160,8210,8210,8210,8210,44
20240710,103700,85815920,8210,8210,8210,8210,24
20240710,103600,85618880,8210,8210,8210,8210,37
20240710,103500,85315110,8210,8210,8220,8210,51
20240710,103400,84896390,8210,8210,8210,8210,7
20240710,103300,84838920,8210,8210,8220,8210,123
20240710,103200,83829080,8210,8210,8210,8210,41
20240710,103100,83492470,8210,8210,8210,8210,5
20240710,103000,83451420,8210,8210,8210,8210,60
20240710,102900,82958820,8210,8210,8210,8210,72
20240710,102800,82367700,8210,8210,8210,8210,6
20240710,102700,82318440,8210,8210,8210,8210,61
20240710,102600,81817630,8210,8210,8210,8210,5
20240710,102500,81776580,8210,8210,8210,8210,74
20240710,102400,81169040,8210,8210,8210,8210,60
20240710,102300,80676440,8210,8210,8210,8210,6
20240710,102200,80627180,8210,8210,8210,8210,91
20240710,102100,79880070,8210,8200,8210,8200,59
20240710,102000,79396060,8240,8240,8240,8240,5
20240710,101900,79354860,8250,8240,8250,8240,7
20240710,101800,79297150,8230,8200,8230,8200,67
20240710,101700,78747370,8200,8200,8200,8200,17
20240710,101600,78607970,8200,8210,8210,8200,30
20240710,101500,78361870,8210,8200,8210,8200,59
20240710,101400,77877860,8210,8210,8210,8210,34
20240710,101300,77598720,8200,8200,8210,8200,47
20240710,101200,77213310,8200,8200,8200,8200,34
20240710,101100,76934510,8200,8190,8200,8190,89
20240710,101000,76204810,8180,8180,8180,8180,237
20240710,100900,74266150,8180,8180,8180,8180,60
20240710,100800,73775350,8180,8190,8190,8180,21
20240710,100700,73603560,8180,8180,8180,8180,25
20240710,100600,73399060,8180,8190,8190,8180,84
20240710,100500,72711470,8190,8190,8200,8190,33
20240710,100400,72441190,8190,8200,8200,8190,30
20240710,100300,72195210,8210,8210,8210,8200,34
20240710,100200,71916280,8220,8230,8230,8220,23
20240710,100100,71727160,8240,8230,8240,8230,26
20240710,100000,71513120,8230,8240,8240,8230,326
20240710,095900,68827260,8250,8270,8270,8250,280
20240710,095800,66515980,8260,8270,8270,8260,135
20240710,095700,65400220,8260,8270,8270,8260,263
20240710,095600,63225590,8270,8270,8280,8270,66
20240710,095500,62679440,8270,8270,8270,8270,245
20240710,095400,60653290,8270,8260,8270,8260,289
20240710,095300,58263550,8280,8250,8280,8250,87
20240710,095200,57544670,8250,8250,8250,8250,261
20240710,095100,55391420,8260,8250,8260,8250,99
20240710,095000,54574010,8280,8250,8300,8250,1926
20240710,094900,38628510,8260,8250,8260,8250,83
20240710,094800,37943430,8260,8240,8260,8240,176
20240710,094700,36491210,8240,8250,8250,8240,176
20240710,094600,35039680,8250,8250,8250,8240,130
20240710,094500,33967670,8240,8250,8250,8240,72
20240710,094400,33374050,8240,8240,8250,8240,161
20240710,094300,32047050,8240,8220,8240,8220,43
20240710,094200,31693420,8230,8230,8240,8220,92
20240710,094100,30936190,8230,8230,8230,8200,84
20240710,094000,30245610,8190,8220,8230,8190,187
20240710,093900,28711920,8210,8200,8220,8190,324
20240710,093800,26053050,8190,8190,8190,8180,64
20240710,093700,25529110,8200,8180,8200,8180,62
20240710,093600,25021020,8180,8180,8190,8180,112
20240710,093500,24104200,8190,8150,8200,8150,1035
20240710,093400,15632790,8160,8160,8160,8160,0
20240710,093300,15632790,8160,8160,8170,8150,129
20240710,093200,14580450,8160,8150,8160,8150,27
20240710,093100,14360350,8150,8150,8150,8150,17
20240710,093000,14221800,8150,8150,8150,8150,50
20240710,092900,13814300,8160,8150,8160,8150,19
20240710,092800,13659440,8150,8150,8150,8150,22
20240710,092700,13480140,8150,8150,8160,8150,65
20240710,092600,12950380,8150,8150,8150,8150,22
20240710,092500,12771080,8150,8140,8150,8140,29
20240710,092400,12534980,8150,8150,8160,8150,52
20240710,092300,12111160,8140,8140,8140,8140,40
20240710,092200,11785560,8140,8150,8150,8140,16
20240710,092100,11655310,8140,8140,8140,8140,42
20240710,092000,11313430,8140,8140,8150,8140,149
20240710,091900,10100470,8140,8140,8140,8140,26
20240710,091800,9888830,8140,8140,8140,8140,39
20240710,091700,9571370,8150,8140,8150,8140,79
20240710,091600,8928300,8140,8140,8140,8140,12
20240710,091500,8830620,8150,8150,8150,8140,41
20240710,091400,8496660,8150,8150,8150,8150,40
20240710,091300,8170660,8140,8140,8140,8140,13
20240710,091200,8064840,8130,8130,8130,8130,45
20240710,091100,7698990,8140,8120,8140,8120,126
20240710,091000,6674560,8130,8140,8140,8130,255
20240710,090900,4601400,8150,8140,8160,8140,104
20240710,090800,3754230,8150,8150,8150,8150,0
20240710,090700,3754230,8150,8130,8150,8120,224
20240710,090600,1933160,8120,8130,8130,8120,37
20240710,090500,1632380,8130,8130,8130,8130,2
20240710,090400,1616120,8140,8140,8150,8140,69
20240710,090300,1054450,8140,8180,8180,8140,77
20240710,090200,426400,8200,8200,8200,8200,10
20240710,090100,344400,8200,8200,8200,8200,20
20240710,090000,180400,8200,8200,8200,8200,22