KissMeData/044450/min/candle-20240711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240711,193100,847575760,8140,8140,8140,8140,532
20240711,193000,847575760,8140,8140,8140,8140,0
20240711,192900,847575760,8140,8140,8140,8140,0
20240711,192800,847575760,8140,8140,8140,8140,0
20240711,192700,847575760,8140,8140,8140,8140,0
20240711,192600,847575760,8140,8140,8140,8140,0
20240711,192500,847575760,8140,8140,8140,8140,0
20240711,192400,847575760,8140,8140,8140,8140,0
20240711,192300,847575760,8140,8140,8140,8140,0
20240711,192200,847575760,8140,8140,8140,8140,0
20240711,192100,847575760,8140,8140,8140,8140,0
20240711,192000,847575760,8140,8140,8140,8140,0
20240711,191900,847575760,8140,8140,8140,8140,0
20240711,191800,847575760,8140,8140,8140,8140,0
20240711,191700,847575760,8140,8140,8140,8140,0
20240711,191600,847575760,8140,8140,8140,8140,0
20240711,191500,847575760,8140,8140,8140,8140,0
20240711,191400,847575760,8140,8140,8140,8140,0
20240711,191300,847575760,8140,8140,8140,8140,0
20240711,191200,847575760,8140,8140,8140,8140,0
20240711,191100,847575760,8140,8140,8140,8140,0
20240711,191000,847575760,8140,8140,8140,8140,0
20240711,190900,847575760,8140,8140,8140,8140,0
20240711,190800,847575760,8140,8140,8140,8140,0
20240711,190700,847575760,8140,8140,8140,8140,0
20240711,190600,847575760,8140,8140,8140,8140,0
20240711,190500,847575760,8140,8140,8140,8140,0
20240711,190400,847575760,8140,8140,8140,8140,0
20240711,190300,847575760,8140,8140,8140,8140,0
20240711,190200,847575760,8140,8140,8140,8140,0
20240711,190100,847575760,8140,8140,8140,8140,532
20240711,190000,847575760,8140,8140,8140,8140,0
20240711,185900,847575760,8140,8140,8140,8140,0
20240711,185800,847575760,8140,8140,8140,8140,0
20240711,185700,847575760,8140,8140,8140,8140,0
20240711,185600,847575760,8140,8140,8140,8140,0
20240711,185500,847575760,8140,8140,8140,8140,0
20240711,185400,847575760,8140,8140,8140,8140,0
20240711,185300,847575760,8140,8140,8140,8140,0
20240711,185200,847575760,8140,8140,8140,8140,0
20240711,185100,847575760,8140,8140,8140,8140,0
20240711,185000,847575760,8140,8140,8140,8140,0
20240711,184900,847575760,8140,8140,8140,8140,0
20240711,184800,847575760,8140,8140,8140,8140,0
20240711,184700,847575760,8140,8140,8140,8140,0
20240711,184600,847575760,8140,8140,8140,8140,0
20240711,184500,847575760,8140,8140,8140,8140,0
20240711,184400,847575760,8140,8140,8140,8140,0
20240711,184300,847575760,8140,8140,8140,8140,0
20240711,184200,847575760,8140,8140,8140,8140,0
20240711,184100,847575760,8140,8140,8140,8140,0
20240711,184000,847575760,8140,8140,8140,8140,0
20240711,183900,847575760,8140,8140,8140,8140,0
20240711,183800,847575760,8140,8140,8140,8140,0
20240711,183700,847575760,8140,8140,8140,8140,0
20240711,183600,847575760,8140,8140,8140,8140,0
20240711,183500,847575760,8140,8140,8140,8140,0
20240711,183400,847575760,8140,8140,8140,8140,0
20240711,183300,847575760,8140,8140,8140,8140,0
20240711,183200,847575760,8140,8140,8140,8140,0
20240711,183100,847575760,8140,8140,8140,8140,532
20240711,183000,847575760,8140,8140,8140,8140,0
20240711,182900,847575760,8140,8140,8140,8140,0
20240711,182800,847575760,8140,8140,8140,8140,0
20240711,182700,847575760,8140,8140,8140,8140,0
20240711,182600,847575760,8140,8140,8140,8140,0
20240711,182500,847575760,8140,8140,8140,8140,0
20240711,182400,847575760,8140,8140,8140,8140,0
20240711,182300,847575760,8140,8140,8140,8140,0
20240711,182200,847575760,8140,8140,8140,8140,0
20240711,182100,847575760,8140,8140,8140,8140,0
20240711,182000,847575760,8140,8140,8140,8140,0
20240711,181900,847575760,8140,8140,8140,8140,0
20240711,181800,847575760,8140,8140,8140,8140,0
20240711,181700,847575760,8140,8140,8140,8140,0
20240711,181600,847575760,8140,8140,8140,8140,0
20240711,181500,847575760,8140,8140,8140,8140,0
20240711,181400,847575760,8140,8140,8140,8140,0
20240711,181300,847575760,8140,8140,8140,8140,0
20240711,181200,847575760,8140,8140,8140,8140,0
20240711,181100,847575760,8140,8140,8140,8140,0
20240711,181000,847575760,8140,8140,8140,8140,0
20240711,180900,847575760,8140,8140,8140,8140,0
20240711,180800,847575760,8140,8140,8140,8140,0
20240711,180700,847575760,8140,8140,8140,8140,0
20240711,180600,847575760,8140,8140,8140,8140,0
20240711,180500,847575760,8140,8140,8140,8140,0
20240711,180400,847575760,8140,8140,8140,8140,0
20240711,180300,847575760,8140,8140,8140,8140,0
20240711,180200,847575760,8140,8140,8140,8140,0
20240711,180100,847575760,8140,8140,8140,8140,532
20240711,180000,847575760,8140,8140,8140,8140,0
20240711,175900,847575760,8140,8140,8140,8140,0
20240711,175800,847575760,8140,8140,8140,8140,0
20240711,175700,847575760,8140,8140,8140,8140,0
20240711,175600,847575760,8140,8140,8140,8140,0
20240711,175500,847575760,8140,8140,8140,8140,0
20240711,175400,847575760,8140,8140,8140,8140,0
20240711,175300,847575760,8140,8140,8140,8140,0
20240711,175200,847575760,8140,8140,8140,8140,0
20240711,175100,847575760,8140,8140,8140,8140,0
20240711,175000,847575760,8140,8140,8140,8140,0
20240711,174900,847575760,8140,8140,8140,8140,0
20240711,174800,847575760,8140,8140,8140,8140,0
20240711,174700,847575760,8140,8140,8140,8140,0
20240711,174600,847575760,8140,8140,8140,8140,0
20240711,174500,847575760,8140,8140,8140,8140,0
20240711,174400,847575760,8140,8140,8140,8140,0
20240711,174300,847575760,8140,8140,8140,8140,0
20240711,174200,847575760,8140,8140,8140,8140,0
20240711,174100,847575760,8140,8140,8140,8140,0
20240711,174000,847575760,8140,8140,8140,8140,0
20240711,173900,847575760,8140,8140,8140,8140,0
20240711,173800,847575760,8140,8140,8140,8140,0
20240711,173700,847575760,8140,8140,8140,8140,0
20240711,173600,847575760,8140,8140,8140,8140,0
20240711,173500,847575760,8140,8140,8140,8140,0
20240711,173400,847575760,8140,8140,8140,8140,0
20240711,173300,847575760,8140,8140,8140,8140,0
20240711,173200,847575760,8140,8140,8140,8140,0
20240711,173100,847575760,8140,8140,8140,8140,532
20240711,173000,847575760,8140,8140,8140,8140,0
20240711,172900,847575760,8140,8140,8140,8140,0
20240711,172800,847575760,8140,8140,8140,8140,0
20240711,172700,847575760,8140,8140,8140,8140,0
20240711,172600,847575760,8140,8140,8140,8140,0
20240711,172500,847575760,8140,8140,8140,8140,0
20240711,172400,847575760,8140,8140,8140,8140,0
20240711,172300,847575760,8140,8140,8140,8140,0
20240711,172200,847575760,8140,8140,8140,8140,0
20240711,172100,847575760,8140,8140,8140,8140,0
20240711,172000,847575760,8140,8140,8140,8140,0
20240711,171900,847575760,8140,8140,8140,8140,0
20240711,171800,847575760,8140,8140,8140,8140,0
20240711,171700,847575760,8140,8140,8140,8140,0
20240711,171600,847575760,8140,8140,8140,8140,0
20240711,171500,847575760,8140,8140,8140,8140,0
20240711,171400,847575760,8140,8140,8140,8140,0
20240711,171300,847575760,8140,8140,8140,8140,0
20240711,171200,847575760,8140,8140,8140,8140,0
20240711,171100,847575760,8140,8140,8140,8140,0
20240711,171000,847575760,8140,8140,8140,8140,0
20240711,170900,847575760,8140,8140,8140,8140,0
20240711,170800,847575760,8140,8140,8140,8140,0
20240711,170700,847575760,8140,8140,8140,8140,0
20240711,170600,847575760,8140,8140,8140,8140,0
20240711,170500,847575760,8140,8140,8140,8140,0
20240711,170400,847575760,8140,8140,8140,8140,0
20240711,170300,847575760,8140,8140,8140,8140,0
20240711,170200,847575760,8140,8140,8140,8140,0
20240711,170100,847575760,8140,8140,8140,8140,532
20240711,170000,847575760,8140,8140,8140,8140,0
20240711,165900,847575760,8140,8140,8140,8140,0
20240711,165800,847575760,8140,8140,8140,8140,0
20240711,165700,847575760,8140,8140,8140,8140,0
20240711,165600,847575760,8140,8140,8140,8140,0
20240711,165500,847575760,8140,8140,8140,8140,0
20240711,165400,847575760,8140,8140,8140,8140,0
20240711,165300,847575760,8140,8140,8140,8140,0
20240711,165200,847575760,8140,8140,8140,8140,0
20240711,165100,847575760,8140,8140,8140,8140,0
20240711,165000,847575760,8140,8140,8140,8140,0
20240711,164900,847575760,8140,8140,8140,8140,0
20240711,164800,847575760,8140,8140,8140,8140,0
20240711,164700,847575760,8140,8140,8140,8140,0
20240711,164600,847575760,8140,8140,8140,8140,0
20240711,164500,847575760,8140,8140,8140,8140,0
20240711,164400,847575760,8140,8140,8140,8140,0
20240711,164300,847575760,8140,8140,8140,8140,0
20240711,164200,847575760,8140,8140,8140,8140,0
20240711,164100,847575760,8140,8140,8140,8140,0
20240711,164000,847575760,8140,8140,8140,8140,0
20240711,163900,847575760,8140,8140,8140,8140,0
20240711,163800,847575760,8140,8140,8140,8140,0
20240711,163700,847575760,8140,8140,8140,8140,0
20240711,163600,847575760,8140,8140,8140,8140,0
20240711,163500,847575760,8140,8140,8140,8140,0
20240711,163400,847575760,8140,8140,8140,8140,0
20240711,163300,847575760,8140,8140,8140,8140,0
20240711,163200,847575760,8140,8140,8140,8140,0
20240711,163100,847575760,8140,8140,8140,8140,532
20240711,163000,847575760,8140,8140,8140,8140,0
20240711,162900,847575760,8140,8140,8140,8140,0
20240711,162800,847575760,8140,8140,8140,8140,0
20240711,162700,847575760,8140,8140,8140,8140,0
20240711,162600,847575760,8140,8140,8140,8140,0
20240711,162500,847575760,8140,8140,8140,8140,0
20240711,162400,847575760,8140,8140,8140,8140,0
20240711,162300,847575760,8140,8140,8140,8140,0
20240711,162200,847575760,8140,8140,8140,8140,0
20240711,162100,847575760,8140,8140,8140,8140,0
20240711,162000,847575760,8140,8140,8140,8140,0
20240711,161900,847575760,8140,8140,8140,8140,0
20240711,161800,847575760,8140,8140,8140,8140,0
20240711,161700,847575760,8140,8140,8140,8140,0
20240711,161600,847575760,8140,8140,8140,8140,0
20240711,161500,847575760,8140,8140,8140,8140,0
20240711,161400,847575760,8140,8140,8140,8140,0
20240711,161300,847575760,8140,8140,8140,8140,0
20240711,161200,847575760,8140,8140,8140,8140,0
20240711,161100,847575760,8140,8140,8140,8140,0
20240711,161000,847575760,8140,8140,8140,8140,0
20240711,160900,847575760,8140,8140,8140,8140,0
20240711,160800,847575760,8140,8140,8140,8140,0
20240711,160700,847575760,8140,8140,8140,8140,0
20240711,160600,847575760,8140,8140,8140,8140,0
20240711,160500,847575760,8140,8140,8140,8140,0
20240711,160400,847575760,8140,8140,8140,8140,0
20240711,160300,847575760,8140,8140,8140,8140,0
20240711,160200,847575760,8140,8140,8140,8140,0
20240711,160100,847575760,8140,8140,8140,8140,532
20240711,160000,847575760,8140,8140,8140,8140,0
20240711,155900,847575760,8140,8140,8140,8140,0
20240711,155800,847575760,8140,8140,8140,8140,0
20240711,155700,847575760,8140,8140,8140,8140,0
20240711,155600,847575760,8140,8140,8140,8140,0
20240711,155500,847575760,8140,8140,8140,8140,0
20240711,155400,847575760,8140,8140,8140,8140,0
20240711,155300,847575760,8140,8140,8140,8140,0
20240711,155200,847575760,8140,8140,8140,8140,0
20240711,155100,847575760,8140,8140,8140,8140,0
20240711,155000,847575760,8140,8140,8140,8140,0
20240711,154900,847575760,8140,8140,8140,8140,0
20240711,154800,847575760,8140,8140,8140,8140,0
20240711,154700,847575760,8140,8140,8140,8140,0
20240711,154600,847575760,8140,8140,8140,8140,0
20240711,154500,847575760,8140,8140,8140,8140,0
20240711,154400,847575760,8140,8140,8140,8140,0
20240711,154300,847575760,8140,8140,8140,8140,0
20240711,154200,847575760,8140,8140,8140,8140,0
20240711,154100,847575760,8140,8140,8140,8140,0
20240711,154000,847575760,8140,8140,8140,8140,0
20240711,153900,847575760,8140,8140,8140,8140,0
20240711,153800,847575760,8140,8140,8140,8140,0
20240711,153700,847575760,8140,8140,8140,8140,0
20240711,153600,847575760,8140,8140,8140,8140,0
20240711,153500,847575760,8140,8140,8140,8140,0
20240711,153400,847575760,8140,8140,8140,8140,0
20240711,153300,847575760,8140,8140,8140,8140,0
20240711,153200,847575760,8140,8140,8140,8140,0
20240711,153100,847575760,8140,8140,8140,8140,532
20240711,153000,847575760,8140,8140,8140,8140,532
20240711,152900,843245280,8140,8140,8140,8140,0
20240711,152800,843245280,8140,8140,8140,8140,0
20240711,152700,843245280,8140,8140,8140,8140,0
20240711,152600,843245280,8140,8140,8140,8140,0
20240711,152500,843245280,8140,8140,8140,8140,0
20240711,152400,843245280,8140,8140,8140,8140,0
20240711,152300,843245280,8140,8140,8140,8140,0
20240711,152200,843245280,8140,8140,8140,8140,0
20240711,152100,843245280,8140,8140,8140,8140,0
20240711,152000,843245280,8140,8140,8140,8140,0
20240711,151900,843245280,8140,8140,8140,8140,19
20240711,151800,843090620,8140,8140,8140,8140,23
20240711,151700,842903400,8140,8150,8160,8140,254
20240711,151600,840831600,8150,8160,8160,8150,55
20240711,151500,840383180,8160,8160,8160,8150,305
20240711,151400,837894750,8150,8150,8160,8150,132
20240711,151300,836817850,8150,8160,8160,8150,285
20240711,151200,834492810,8150,8160,8160,8150,122
20240711,151100,833497420,8150,8160,8170,8150,243
20240711,151000,831513890,8150,8160,8170,8140,78
20240711,150900,830877580,8170,8160,8170,8140,319
20240711,150800,828275580,8160,8150,8160,8140,95
20240711,150700,827501300,8140,8160,8170,8140,360
20240711,150600,824563480,8150,8160,8160,8150,119
20240711,150500,823592880,8160,8150,8160,8150,142
20240711,150400,822434490,8140,8130,8160,8130,171
20240711,150300,821041100,8140,8180,8190,8140,262
20240711,150200,818899630,8180,8160,8180,8150,133
20240711,150100,817813130,8160,8150,8190,8150,205
20240711,150000,816141020,8150,8150,8150,8140,99
20240711,145900,815334340,8140,8150,8150,8120,286
20240711,145800,813005840,8120,8140,8140,8120,165
20240711,145700,811664360,8120,8150,8160,8120,239
20240711,145600,809716670,8110,8130,8160,8110,169
20240711,145500,808339840,8130,8160,8160,8120,437
20240711,145400,804784440,8160,8160,8160,8090,2847
20240711,145300,781685710,8160,8150,8160,8150,187
20240711,145200,780160280,8120,8130,8160,8120,170
20240711,145100,778775750,8130,8170,8170,8130,287
20240711,145000,776431840,8160,8160,8160,8150,57
20240711,144900,775966800,8160,8150,8170,8150,232
20240711,144800,774074470,8190,8150,8190,8130,217
20240711,144700,772305120,8160,8180,8190,8160,339
20240711,144600,769532230,8160,8160,8160,8150,121
20240711,144500,768545160,8160,8150,8170,8150,109
20240711,144400,767655440,8130,8140,8180,8130,74
20240711,144300,767051520,8140,8180,8180,8140,277
20240711,144200,764788130,8180,8180,8180,8140,104
20240711,144100,763937890,8180,8180,8180,8140,259
20240711,144000,761820630,8170,8140,8170,8140,166
20240711,143900,760466750,8130,8130,8140,8130,227
20240711,143800,758620850,8090,8090,8130,8090,127
20240711,143700,757589220,8090,8130,8140,8090,4268
20240711,143600,722993250,8130,8140,8140,8100,2482
20240711,143500,702863220,8140,8170,8180,8140,680
20240711,143400,697319120,8160,8170,8180,8160,123
20240711,143300,696314490,8170,8170,8180,8170,228
20240711,143200,694451000,8160,8170,8170,8160,156
20240711,143100,693176550,8170,8180,8190,8170,934
20240711,143000,685542790,8170,8180,8180,8170,131
20240711,142900,684471390,8180,8190,8190,8180,208
20240711,142800,682768580,8180,8190,8190,8170,164
20240711,142700,681426440,8200,8190,8200,8180,268
20240711,142600,679231180,8190,8180,8190,8180,105
20240711,142500,678372100,8180,8190,8200,8170,248
20240711,142400,676340900,8190,8190,8190,8180,103
20240711,142300,675497530,8180,8200,8200,8170,209
20240711,142200,673784540,8190,8190,8200,8180,132
20240711,142100,672703190,8200,8200,8200,8190,264
20240711,142000,670539040,8190,8180,8200,8180,69
20240711,141900,669974180,8180,8210,8220,8180,385
20240711,141800,666815770,8200,8190,8200,8190,222
20240711,141700,664995480,8200,8200,8200,8190,249
20240711,141600,662954360,8190,8180,8200,8180,79
20240711,141500,662307270,8220,8220,8220,8180,355
20240711,141400,659392500,8220,8190,8220,8190,274
20240711,141300,657144840,8190,8220,8220,8190,188
20240711,141200,655600350,8220,8220,8220,8190,185
20240711,141100,654081720,8220,8220,8220,8190,355
20240711,141000,651164160,8210,8220,8220,8200,115
20240711,140900,650219310,8220,8200,8220,8200,155
20240711,140800,648946570,8190,8230,8230,8190,87
20240711,140700,648231420,8190,8230,8230,8190,357
20240711,140600,645295780,8220,8210,8220,8210,102
20240711,140500,644457630,8220,8210,8220,8210,213
20240711,140400,642707570,8190,8190,8220,8190,140
20240711,140300,641557710,8170,8210,8220,8170,582
20240711,140200,636776050,8200,8190,8210,8190,265
20240711,140100,634603170,8200,8190,8200,8190,284
20240711,140000,632275930,8180,8180,8190,8180,132
20240711,135900,631195200,8190,8180,8190,8180,122
20240711,135800,630196090,8170,8170,8190,8170,208
20240711,135700,628494330,8190,8170,8190,8170,221
20240711,135600,626686930,8160,8150,8160,8150,141
20240711,135500,625536900,8160,8150,8160,8150,90
20240711,135400,624802770,8130,8130,8160,8130,169
20240711,135300,623424840,8130,8130,8140,8130,677
20240711,135200,617915410,8120,8120,8130,8110,106
20240711,135100,617054680,8120,8120,8130,8110,756
20240711,135000,610915990,8120,8120,8120,8110,101
20240711,134900,610096520,8110,8120,8120,8110,218
20240711,134800,608326970,8110,8110,8120,8110,158
20240711,134700,607045580,8110,8110,8110,8110,87
20240711,134600,606340010,8100,8100,8110,8100,93
20240711,134500,605586660,8100,8120,8120,8100,182
20240711,134400,604109720,8100,8120,8120,8100,48
20240711,134300,603720530,8110,8110,8110,8110,99
20240711,134200,602917640,8100,8110,8110,8100,92
20240711,134100,602171970,8110,8110,8110,8110,96
20240711,134000,601393410,8100,8110,8110,8100,37
20240711,133900,601093620,8110,8120,8120,8110,206
20240711,133800,599421590,8110,8110,8110,8110,292
20240711,133700,597053470,8100,8110,8110,8100,83
20240711,133600,596381160,8100,8100,8110,8100,163
20240711,133500,595060850,8100,8100,8110,8100,60
20240711,133400,594574840,8100,8100,8100,8100,82
20240711,133300,593910640,8110,8110,8110,8100,169
20240711,133200,592540940,8100,8100,8100,8100,49
20240711,133100,592144040,8110,8100,8110,8100,71
20240711,133000,591568930,8100,8110,8110,8100,262
20240711,132900,589446720,8100,8110,8110,8100,77
20240711,132800,588822870,8100,8100,8100,8100,101
20240711,132700,588004770,8100,8100,8100,8100,92
20240711,132600,587259570,8100,8100,8110,8100,139
20240711,132500,586133570,8110,8100,8110,8100,113
20240711,132400,585218070,8100,8100,8110,8100,41
20240711,132300,584885940,8100,8110,8110,8100,82
20240711,132200,584221730,8110,8110,8110,8110,86
20240711,132100,583524270,8100,8110,8110,8100,145
20240711,132000,582349100,8100,8110,8110,8100,67
20240711,131900,581806130,8100,8100,8100,8100,17
20240711,131800,581668430,8100,8100,8100,8100,188
20240711,131700,580145630,8100,8120,8120,8100,75
20240711,131600,579537470,8110,8110,8110,8110,69
20240711,131500,578977880,8110,8110,8120,8110,114
20240711,131400,578052520,8120,8110,8120,8110,38
20240711,131300,577744330,8110,8110,8120,8110,86
20240711,131200,577046830,8110,8110,8110,8110,108
20240711,131100,576170950,8110,8110,8110,8110,30
20240711,131000,575927650,8120,8110,8120,8110,85
20240711,130900,575238290,8110,8120,8120,8110,18
20240711,130800,575092210,8120,8110,8120,8110,82
20240711,130700,574426690,8110,8110,8110,8110,45
20240711,130600,574061740,8120,8110,8120,8110,25
20240711,130500,573858980,8110,8110,8120,8110,76
20240711,130400,573242340,8110,8110,8110,8110,36
20240711,130300,572950380,8110,8110,8110,8110,26
20240711,130200,572739520,8110,8110,8110,8110,95
20240711,130100,571969070,8110,8110,8110,8110,19
20240711,130000,571814980,8110,8110,8110,8110,77
20240711,125900,571190510,8110,8110,8110,8110,18
20240711,125800,571044530,8120,8110,8120,8110,78
20240711,125700,570411500,8120,8110,8120,8110,369
20240711,125600,567418610,8110,8110,8110,8110,37
20240711,125500,567118540,8110,8120,8120,8110,28
20240711,125400,566891200,8120,8120,8120,8120,74
20240711,125300,566290320,8110,8110,8110,8110,21
20240711,125200,566120010,8110,8110,8110,8110,78
20240711,125100,565487430,8110,8110,8110,8110,46
20240711,125000,565114370,8110,8110,8110,8110,42
20240711,124900,564773750,8110,8110,8130,8110,123
20240711,124800,563774970,8110,8110,8110,8110,44
20240711,124700,563418130,8110,8110,8110,8110,56
20240711,124600,562963970,8120,8110,8120,8110,39
20240711,124500,562647670,8110,8110,8110,8110,57
20240711,124400,562185400,8110,8110,8110,8110,50
20240711,124300,561779900,8120,8110,8120,8110,119
20240711,124200,560813810,8120,8120,8120,8110,132
20240711,124100,559742080,8120,8110,8120,8110,44
20240711,124000,559384810,8110,8110,8110,8100,2086
20240711,123900,542467370,8110,8110,8110,8110,47
20240711,123800,542086200,8110,8110,8110,8110,246
20240711,123700,540091140,8110,8110,8110,8110,100
20240711,123600,539280140,8110,8110,8110,8110,7
20240711,123500,539223370,8110,8110,8120,8110,308
20240711,123400,536722830,8110,8110,8110,8110,48
20240711,123300,536333550,8110,8110,8110,8100,86
20240711,123200,535636240,8100,8100,8100,8100,100
20240711,123100,534826240,8100,8100,8100,8100,22
20240711,123000,534648040,8100,8100,8110,8100,51
20240711,122900,534234810,8100,8100,8100,8100,197
20240711,122800,532639110,8100,8100,8110,8100,38
20240711,122700,532331060,8100,8100,8100,8100,121
20240711,122600,531350960,8100,8100,8100,8100,21
20240711,122500,531180860,8110,8100,8110,8100,53
20240711,122400,530751520,8100,8100,8100,8100,245
20240711,122300,528767020,8100,8110,8120,8100,62
20240711,122200,528264220,8100,8100,8110,8100,329
20240711,122100,525599220,8100,8100,8110,8100,145
20240711,122000,524423720,8100,8100,8100,8100,37
20240711,121900,524124020,8100,8100,8110,8100,260
20240711,121800,522017970,8100,8100,8100,8100,20
20240711,121700,521855970,8100,8100,8100,8100,271
20240711,121600,519660870,8100,8100,8100,8100,15
20240711,121500,519539370,8100,8100,8100,8100,38
20240711,121400,519231570,8100,8110,8110,8100,137
20240711,121300,518120870,8110,8100,8110,8100,76
20240711,121200,517504770,8100,8100,8100,8100,32
20240711,121100,517245570,8110,8110,8110,8110,165
20240711,121000,515907420,8110,8110,8110,8110,8
20240711,120900,515842540,8110,8110,8110,8110,266
20240711,120800,513685280,8110,8110,8110,8110,36
20240711,120700,513393320,8110,8120,8120,8110,39
20240711,120600,513077020,8110,8120,8120,8110,224
20240711,120500,511260280,8110,8110,8110,8110,57
20240711,120400,510798010,8110,8100,8110,8100,593
20240711,120300,505991750,8100,8100,8100,8100,35
20240711,120200,505708250,8100,8100,8100,8100,42
20240711,120100,505368050,8100,8100,8100,8100,245
20240711,120000,503383550,8100,8100,8110,8100,20
20240711,115900,503221540,8100,8100,8110,8100,90
20240711,115800,502492450,8110,8100,8110,8100,11
20240711,115700,502403330,8100,8110,8110,8100,50
20240711,115600,501998230,8110,8110,8110,8100,273
20240711,115500,499786730,8100,8100,8100,8100,604
20240711,115400,494894330,8110,8110,8110,8100,504
20240711,115300,490807180,8110,8110,8110,8110,654
20240711,115200,485503240,8120,8110,8120,8110,31
20240711,115100,485251650,8110,8120,8120,8110,688
20240711,115000,479671960,8120,8120,8120,8110,57
20240711,114900,479209490,8120,8110,8120,8110,261
20240711,114800,477092580,8110,8110,8110,8110,33
20240711,114700,476824950,8110,8110,8110,8110,45
20240711,114600,476460000,8110,8120,8120,8110,23
20240711,114500,476273430,8120,8110,8120,8110,45
20240711,114400,475908430,8120,8110,8120,8110,78
20240711,114300,475275550,8120,8130,8130,8120,59
20240711,114200,474796460,8120,8110,8120,8110,54
20240711,114100,474358100,8110,8110,8110,8110,283
20240711,114000,472062970,8110,8110,8110,8110,9
20240711,113900,471989980,8110,8110,8110,8110,48
20240711,113800,471600700,8110,8110,8110,8110,247
20240711,113700,469597530,8120,8110,8120,8110,235
20240711,113600,467689520,8110,8110,8110,8110,245
20240711,113500,465702570,8110,8110,8110,8110,57
20240711,113400,465240300,8120,8110,8120,8110,20
20240711,113300,465078090,8110,8110,8110,8110,253
20240711,113200,463026260,8120,8110,8120,8110,158
20240711,113100,461743880,8100,8120,8120,8100,9
20240711,113000,461670960,8100,8100,8100,8100,25
20240711,112900,461468460,8100,8100,8120,8100,327
20240711,112800,458815250,8100,8100,8100,8100,243
20240711,112700,456846950,8100,8100,8100,8100,41
20240711,112600,456514850,8100,8110,8110,8100,1519
20240711,112500,444195900,8110,8110,8110,8110,53
20240711,112400,443766070,8110,8110,8110,8110,101
20240711,112300,442946960,8110,8120,8120,8110,381
20240711,112200,439855810,8110,8110,8110,8110,39
20240711,112100,439539520,8110,8110,8120,8110,123
20240711,112000,438541310,8110,8110,8120,8110,262
20240711,111900,436416480,8110,8120,8120,8110,544
20240711,111800,432002950,8120,8120,8120,8120,260
20240711,111700,429891750,8120,8120,8120,8120,33
20240711,111600,429623790,8120,8110,8120,8110,202
20240711,111500,427983940,8110,8110,8110,8110,228
20240711,111400,426134860,8110,8110,8110,8110,57
20240711,111300,425672590,8110,8110,8110,8110,227
20240711,111200,423831620,8110,8110,8120,8110,69
20240711,111100,423271730,8110,8110,8120,8110,70
20240711,111000,422703950,8120,8110,8120,8110,1147
20240711,110900,413391460,8110,8110,8110,8100,154
20240711,110800,412142530,8110,8110,8120,8110,4120
20240711,110700,378729190,8110,8120,8120,8110,2121
20240711,110600,361506990,8120,8130,8130,8120,48
20240711,110500,361117220,8120,8120,8130,8120,22
20240711,110400,360938570,8120,8130,8130,8120,243
20240711,110300,358964880,8130,8130,8130,8130,48
20240711,110200,358574640,8130,8120,8130,8120,33
20240711,110100,358306580,8120,8130,8130,8120,43
20240711,110000,357957410,8120,8130,8130,8120,31
20240711,105900,357705680,8120,8120,8120,8120,0
20240711,105800,357705680,8120,8140,8140,8120,40
20240711,105700,357380860,8120,8130,8130,8120,1211
20240711,105600,347545160,8130,8120,8130,8120,47
20240711,105500,347163350,8130,8120,8130,8120,59
20240711,105400,346684250,8120,8120,8120,8120,53
20240711,105300,346253890,8120,8110,8120,8110,41
20240711,105200,345921080,8110,8130,8130,8110,42
20240711,105100,345580300,8120,8110,8120,8110,30
20240711,105000,345336930,8110,8120,8120,8110,23
20240711,104900,345150350,8110,8120,8120,8110,31
20240711,104800,344898730,8120,8130,8130,8120,55
20240711,104700,344452110,8130,8120,8130,8120,30
20240711,104600,344208490,8110,8120,8120,8110,3500
20240711,104500,315819290,8140,8120,8140,8120,711
20240711,104400,310045600,8120,8140,8140,8120,7939
20240711,104300,245508270,8140,8140,8140,8140,22
20240711,104200,245329190,8160,8140,8160,8140,94
20240711,104100,244563380,8140,8140,8140,8140,11
20240711,104000,244473840,8140,8140,8140,8140,45
20240711,103900,244107540,8150,8150,8150,8150,1222
20240711,103800,234148240,8150,8160,8160,8150,47
20240711,103700,233764830,8150,8160,8160,8150,30
20240711,103600,233520320,8150,8160,8160,8150,34
20240711,103500,233243170,8160,8160,8160,8160,40
20240711,103400,232916770,8150,8160,8180,8150,526
20240711,103300,228629760,8170,8140,8210,8140,135
20240711,103200,227525280,8140,8140,8150,8140,27
20240711,103100,227305490,8140,8150,8150,8140,37
20240711,103000,227004110,8150,8150,8150,8150,1184
20240711,102900,217354510,8150,8150,8150,8150,15
20240711,102800,217232260,8150,8150,8150,8140,66
20240711,102700,216694740,8150,8150,8150,8150,1205
20240711,102600,206873990,8150,8140,8150,8140,531
20240711,102500,202551410,8150,8140,8150,8140,21
20240711,102400,202380460,8150,8150,8150,8150,30
20240711,102300,202135960,8160,8140,8160,8140,29
20240711,102200,201899600,8140,8150,8150,8140,1049
20240711,102100,193360720,8150,8140,8150,8140,399
20240711,102000,190112840,8140,8140,8140,8140,66
20240711,101900,189575600,8140,8140,8140,8140,28
20240711,101800,189347680,8140,8140,8140,8140,42
20240711,101700,189005800,8150,8150,8150,8150,50
20240711,101600,188598300,8150,8140,8150,8140,49
20240711,101500,188199410,8140,8150,8150,8140,180
20240711,101400,186732530,8170,8170,8170,8170,0
20240711,101300,186732530,8170,8140,8170,8140,19
20240711,101200,186577780,8150,8150,8150,8150,0
20240711,101100,186577780,8150,8160,8160,8150,1288
20240711,101000,176078320,8170,8170,8170,8170,0
20240711,100900,176078320,8170,8170,8170,8170,12
20240711,100800,175980280,8170,8160,8170,8150,2260
20240711,100700,157555500,8170,8150,8170,8150,17
20240711,100600,157416930,8160,8160,8160,8160,321
20240711,100500,154797570,8160,8160,8160,8160,2
20240711,100400,154781250,8160,8160,8160,8160,1200
20240711,100300,144989250,8160,8160,8160,8150,18
20240711,100200,144842530,8150,8150,8150,8150,576
20240711,100100,140148130,8140,8150,8150,8140,590
20240711,100000,135339790,8150,8150,8150,8150,1
20240711,095900,135331640,8150,8140,8150,8140,77
20240711,095800,134704850,8140,8140,8140,8140,1000
20240711,095700,126564850,8150,8150,8150,8150,11
20240711,095600,126475200,8160,8140,8160,8140,712
20240711,095500,120673860,8140,8150,8150,8140,17
20240711,095400,120535470,8150,8150,8150,8150,413
20240711,095300,117169520,8150,8150,8150,8140,52
20240711,095200,116745920,8150,8150,8150,8150,11
20240711,095100,116656270,8150,8150,8150,8140,120
20240711,095000,115678430,8150,8150,8150,8150,191
20240711,094900,114121780,8150,8140,8150,8140,378
20240711,094800,111043230,8140,8150,8150,8140,360
20240711,094700,108112390,8160,8160,8160,8160,6
20240711,094600,108063430,8160,8160,8160,8160,0
20240711,094500,108063430,8160,8160,8160,8150,401
20240711,094400,104794530,8150,8150,8160,8150,627
20240711,094300,99684460,8150,8150,8150,8150,173
20240711,094200,98274510,8160,8150,8160,8150,338
20240711,094100,95518470,8160,8150,8160,8150,242
20240711,094000,93546120,8150,8160,8160,8150,258
20240711,093900,91443170,8160,8160,8170,8160,136
20240711,093800,90333400,8160,8160,8160,8150,942
20240711,093700,82648690,8150,8160,8160,8150,204
20240711,093600,80986080,8150,8160,8160,8150,198
20240711,093500,79370560,8170,8170,8170,8170,1
20240711,093400,79362390,8210,8190,8210,8190,5
20240711,093300,79321360,8220,8150,8220,8150,871
20240711,093200,72215510,8150,8150,8150,8150,5
20240711,093100,72174760,8160,8150,8160,8150,920
20240711,093000,64675460,8150,8150,8150,8140,277
20240711,092900,62420660,8150,8150,8150,8150,271
20240711,092800,60212010,8150,8150,8160,8150,354
20240711,092700,57326900,8150,8160,8160,8150,580
20240711,092600,52598810,8180,8180,8180,8180,2
20240711,092500,52582450,8180,8180,8180,8170,287
20240711,092400,50237590,8170,8180,8180,8170,247
20240711,092300,48219590,8170,8170,8170,8170,192
20240711,092200,46650950,8190,8180,8190,8180,735
20240711,092100,40638640,8180,8190,8190,8180,318
20240711,092000,38036950,8210,8210,8210,8210,0
20240711,091900,38036950,8210,8210,8210,8210,0
20240711,091800,38036950,8210,8180,8210,8180,641
20240711,091700,32793540,8180,8180,8180,8180,208
20240711,091600,31092100,8190,8190,8190,8180,200
20240711,091500,29456040,8190,8190,8190,8190,0
20240711,091400,29456040,8190,8200,8200,8190,199
20240711,091300,27826180,8210,8210,8210,8210,1
20240711,091200,27817970,8200,8200,8210,8200,1293
20240711,091100,17215130,8210,8200,8210,8200,307
20240711,091000,14697720,8200,8200,8200,8200,0
20240711,090900,14697720,8200,8200,8200,8200,0
20240711,090800,14697720,8200,8200,8200,8200,147
20240711,090700,13492320,8240,8240,8240,8240,7
20240711,090600,13434640,8240,8230,8240,8230,2
20240711,090500,13418170,8230,8170,8230,8170,649
20240711,090400,8085840,8170,8170,8230,8170,3
20240711,090300,8061270,8230,8170,8230,8170,111
20240711,090200,7154220,8230,8180,8230,8180,225
20240711,090100,5313620,8190,8200,8200,8190,365
20240711,090000,2320770,8200,8230,8230,8200,282